Dark

HTZ20270115P4
HTZ Jan 15 2027 4.00 Put (HTZ270115P00004000)
option OPRA

EOD

Aug 6, 2026

2.43-7.605%(-0.20)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.4800	2.4800	2.4300	2.4300	-7.605%	132	18,348	0.000%
2026-08-05	2.6200	2.6300	2.6200	2.6300	+16.372%	1,560	18,299	-7.605%
2026-07-23	2.2600	2.2600	2.2600	2.2600	+5.116%	8	18,925	+7.522%
2026-07-10	2.1500	2.1500	2.1500	2.1500	+0.939%	10	18,925	+13.023%
2026-07-07	2.0700	2.1300	2.0700	2.1300	-3.182%	128	18,925	+14.085%
2026-07-06	2.2000	2.2000	2.2000	2.2000	+10.553%	5	19,000	+10.455%
2026-06-29	1.9600	2.0000	1.9600	1.9900	+12.429%	584	19,000	+22.111%
2026-06-25	1.7200	1.7700	1.7200	1.7700	+26.429%	75	19,120	+37.288%
2026-06-24	1.0000	1.4000	1.0000	1.4000	+68.675%	78	19,101	+73.571%
2026-06-12	0.8300	0.8300	0.8300	0.8300	+3.750%	10	19,067	+192.771%
2026-06-09	0.8000	0.8000	0.8000	0.8000	-8.046%	20	19,057	+203.750%
2026-05-27	0.8700	0.8700	0.8700	0.8700	+1.163%	3	19,057	+179.310%
2026-05-22	0.8700	0.8700	0.8600	0.8600	-2.273%	3	19,057	+182.558%
2026-05-18	0.8800	0.8800	0.8800	0.8800	+27.536%	200	19,059	+176.136%
2026-05-08	0.7100	0.7200	0.6700	0.6900	-18.824%	1,957	19,059	+252.174%
2026-05-04	0.8500	0.8500	0.8500	0.8500	-9.574%	10	18,110	+185.882%
2026-04-29	0.9400	0.9400	0.9400	0.9400	+14.634%	2	18,107	+158.511%
2026-04-22	0.8800	0.8800	0.8200	0.8200	-15.464%	13,301	18,105	+196.341%
2026-04-15	1.0100	1.0100	0.9700	0.9700	+2.105%	1,465	18,834	+150.515%
2026-04-10	0.9800	0.9800	0.9500	0.9500	-3.061%	184	19,017	+155.789%
2026-04-09	0.9600	0.9800	0.9400	0.9800	-27.407%	207	18,963	+147.959%
2026-03-19	1.3000	1.3800	1.3000	1.3500	+7.143%	103	18,863	+80.000%
2026-03-17	1.2600	1.2600	1.2600	1.2600	-0.787%	100	18,931	+92.857%
2026-03-09	1.3000	1.3000	1.2700	1.2700	+12.389%	2	18,893	+91.339%
2026-03-04	1.1300	1.1300	1.1300	1.1300	-5.833%	1	18,894	+115.044%
2026-02-26	1.2000	1.2000	1.2000	1.2000	+2.564%	1	18,895	+102.500%
2026-02-25	1.1700	1.1700	1.1700	1.1700	-2.500%	5,000	13,896	+107.692%
2026-02-23	1.1000	1.2000	1.1000	1.2000	+4.348%	3,040	13,896	+102.500%
2026-02-20	1.1500	1.1500	1.1500	1.1500	0.000%	5,000	9,856	+111.304%
2026-02-19	1.1000	1.1500	1.1000	1.1500	+9.524%	12	6,249	+111.304%
2026-02-05	1.0300	1.0500	1.0300	1.0500	+2.941%	1,602	6,237	+131.429%
2026-02-03	1.0200	1.0200	1.0200	1.0200	-4.673%	1	4,671	+138.235%
2026-01-30	1.0700	1.0700	1.0700	1.0700	+4.902%	1	4,671	+127.103%
2026-01-29	1.0200	1.0200	1.0200	1.0200	+18.605%	1	4,671	+138.235%
2026-01-20	0.8600	0.8600	0.8600	0.8600	-16.505%	15	4,671	+182.558%
2026-01-15	1.0300	1.0300	1.0300	1.0300	-1.905%	15	4,671	+135.922%
2026-01-12	1.0500	1.0500	1.0500	1.0500	0.000%	1	4,671	+131.429%
2026-01-09	1.0500	1.0500	1.0500	1.0500	+6.061%	1	4,671	+131.429%
2026-01-08	0.9900	0.9900	0.9900	0.9900	-5.714%	15	4,671	+145.455%
2026-01-07	1.0500	1.0500	1.0500	1.0500	-19.231%	10	4,659	+131.429%
2025-12-11	1.3000	1.3000	1.3000	1.3000	0.000%	4	4,669	+86.923%
2025-11-07	1.3000	1.3000	1.3000	1.3000	+30.000%	1	4,673	+86.923%
2025-11-04	1.1100	1.1100	1.0000	1.0000	-24.242%	12	4,673	+143.000%
2025-11-03	1.3200	1.3200	1.3200	1.3200	+3.125%	5	4,683	+84.091%
2025-10-13	1.2800	1.2800	1.2800	1.2800	+28.000%	10	4,683	+89.844%
2025-09-04	1.0000	1.0000	1.0000	1.0000	-23.077%	5	4,683	+143.000%
2025-08-07	1.3000	1.3000	1.3000	1.3000	-7.143%	10	4,683	+86.923%
2025-08-06	1.4000	1.4000	1.4000	1.4000	+16.667%	1	4,683	+73.571%
2025-07-24	1.2000	1.2000	1.2000	1.2000	-4.000%	20	4,682	+102.500%
2025-07-10	1.2500	1.2500	1.2500	1.2500	-3.846%	6	4,682	+94.400%
2025-07-08	1.3000	1.3000	1.3000	1.3000	-29.730%	1	4,688	+86.923%
2025-07-02	1.8500	1.8500	1.8500	1.8500	+39.098%	5	4,687	+31.351%
2025-06-27	1.3300	1.3300	1.3300	1.3300	-16.352%	6	4,687	+82.707%
2025-06-17	1.4800	1.5900	1.4800	1.5900	+4.605%	2	4,681	+52.830%
2025-06-13	1.5500	1.5600	1.4500	1.5200	-0.654%	1,168	4,681	+59.868%
2025-06-11	1.5300	1.5300	1.5300	1.5300	+2.000%	5	4,409	+58.824%
2025-06-09	1.5000	1.5000	1.5000	1.5000	-6.832%	1	4,409	+62.000%
2025-06-04	1.6100	1.6100	1.6100	1.6100	+4.545%	1	4,409	+50.932%
2025-05-23	1.5400	1.5400	1.5400	1.5400	+2.667%	2	4,409	+57.792%
2025-05-22	1.5000	1.5000	1.5000	1.5000	-9.091%	8	4,409	+62.000%
2025-05-19	1.6500	1.6500	1.6500	1.6500	-1.786%	1	4,409	+47.273%
2025-05-16	1.6800	1.6800	1.6800	1.6800	-9.189%	2	4,409	+44.643%
2025-05-13	1.8500	1.8500	1.8500	1.8500	-2.632%	1	4,409	+31.351%
2025-05-06	1.9000	1.9000	1.9000	1.9000	+2.703%	20	4,409	+27.895%
2025-05-05	1.8500	1.8500	1.8500	1.8500	+2.210%	32	4,409	+31.351%
2025-05-01	1.8100	1.8100	1.8100	1.8100	+13.125%	3	4,409	+34.254%
2025-04-23	1.6000	1.6000	1.6000	1.6000	-8.571%	1	4,406	+51.875%
2025-04-17	1.7500	1.7500	1.7500	1.7500	-19.725%	1	4,406	+38.857%
2025-04-16	2.2500	2.2500	2.1800	2.1800	-0.909%	30	4,406	+11.468%
2025-04-01	2.2000	2.2000	2.2000	2.2000	+2.326%	1,928	4,376	+10.455%
2025-03-31	2.1000	2.2400	2.1000	2.1500	+3.365%	1,008	4,376	+13.023%
2025-03-28	2.2000	2.2000	2.0800	2.0800	-0.478%	18,792	5,062	+16.827%
2025-03-27	2.1000	2.1000	2.0900	2.0900	-7.111%	7	5,064	+16.268%
2025-03-20	2.2000	2.2500	2.1800	2.2500	+9.756%	121	5,064	+8.000%
2025-03-18	2.0500	2.0500	2.0500	2.0500	+19.883%	32	5,040	+18.537%
2025-03-12	1.7100	1.7100	1.7100	1.7100	+3.636%	4	5,008	+42.105%
2025-03-10	1.6500	1.6500	1.6500	1.6500	+3.125%	2	5,008	+47.273%
2025-03-07	1.6000	1.6000	1.6000	1.6000	0.000%	2	5,007	+51.875%
2025-03-06	1.6000	1.6000	1.6000	1.6000	+3.226%	3	5,008	+51.875%
2025-03-04	1.5500	1.5500	1.5500	1.5500	-6.061%	2	5,008	+56.774%
2025-03-03	1.6500	1.6500	1.6500	1.6500	+10.000%	1	5,008	+47.273%
2025-02-28	1.5000	1.5000	1.5000	1.5000	-9.091%	10	5,008	+62.000%
2025-02-25	1.6000	1.6500	1.6000	1.6500	+3.125%	11	5,018	+47.273%
2025-02-21	1.6000	1.6000	1.6000	1.6000	+3.226%	10	5,018	+51.875%
2025-02-20	1.4900	1.6000	1.4900	1.5500	-5.488%	5,024	5,023	+56.774%
2025-02-07	1.6400	1.6400	1.6400	1.6400	-10.870%	2	2	+48.171%
2025-01-13	1.8400	1.8400	1.8400	1.8400	-0.541%	1	3	+32.065%
2024-12-31	1.8500	1.8500	1.8500	1.8500	-2.632%	1	5	+31.351%
2024-12-19	1.9000	1.9000	1.9000	1.9000	+21.019%	2	5	+27.895%
2024-11-29	1.5700	1.5700	1.5700	1.5700	-7.647%	4	6	+54.777%
2024-11-22	1.7000	1.7000	1.7000	1.7000	-2.857%	2	4	+42.941%
2024-11-18	1.7500	1.7500	1.7500	1.7500	+6.061%	2	4	+38.857%
2024-11-14	1.6500	1.6500	1.6500	1.6500	0.000%	4	4	+47.273%