Dark

HTZ20270115P5
HTZ Jan 15 2027 5.00 Put (HTZ270115P00005000)
option OPRA

Inactive

Sep 2, 2026

2.76-5.802%(-0.17)153

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	2.8100	2.8100	2.7500	2.7600	-5.802%	153	29,821	0.000%
2026-08-24	2.9300	2.9300	2.9300	2.9300	-0.340%	20	29,721	-5.802%
2026-08-21	2.9600	2.9700	2.9400	2.9400	-3.289%	1,307	29,721	-6.122%
2026-08-19	3.1000	3.1300	3.0400	3.0400	+0.330%	42	28,524	-9.211%
2026-08-17	3.0300	3.0300	2.9500	3.0300	+0.664%	1,493	28,523	-8.911%
2026-08-14	3.0100	3.0100	3.0100	3.0100	+2.381%	1	27,792	-8.306%
2026-08-13	2.7300	3.0400	2.6400	2.9400	+6.522%	3,915	27,792	-6.122%
2026-08-12	2.9200	2.9900	2.7100	2.7600	-5.155%	4,186	25,812	0.000%
2026-08-11	2.8500	2.9500	2.7300	2.9100	-7.619%	14,110	24,210	-5.155%
2026-08-10	3.0400	3.1500	3.0400	3.1500	-12.011%	33	14,136	-12.381%
2026-08-05	3.5500	3.5800	3.5500	3.5800	+0.280%	135	14,136	-22.905%
2026-08-04	3.5500	3.5900	3.5500	3.5700	+0.563%	2,202	14,052	-22.689%
2026-08-03	3.5500	3.6000	3.5500	3.5500	+1.140%	1,927	12,951	-22.254%
2026-07-31	3.5000	3.5200	3.5000	3.5100	+7.669%	600	12,089	-21.368%
2026-07-17	3.2600	3.2600	3.2600	3.2600	+0.617%	5	11,790	-15.337%
2026-07-16	3.2500	3.2500	3.2400	3.2400	+4.516%	2	11,790	-14.815%
2026-07-10	3.1000	3.1000	3.1000	3.1000	+1.974%	10	11,790	-10.968%
2026-07-07	3.0400	3.0400	3.0400	3.0400	-0.328%	1	11,790	-9.211%
2026-07-06	3.2500	3.2500	3.0500	3.0500	0.000%	50	11,790	-9.508%
2026-07-02	2.9700	3.0500	2.9700	3.0500	+2.007%	3	11,793	-9.508%
2026-07-01	2.9900	2.9900	2.9900	2.9900	+0.336%	1	11,793	-7.692%
2026-06-30	2.9800	2.9800	2.9800	2.9800	+4.930%	1	11,793	-7.383%
2026-06-29	2.8400	2.8400	2.8400	2.8400	+7.576%	23	11,793	-2.817%
2026-06-25	2.6400	2.6400	2.6400	2.6400	+18.919%	1	11,793	+4.545%
2026-06-24	1.8700	2.2800	1.8500	2.2200	+72.093%	217	11,794	+24.324%
2026-06-23	1.2800	1.2900	1.2800	1.2900	+6.612%	40	11,825	+113.953%
2026-06-22	1.2100	1.2100	1.2100	1.2100	-15.385%	2	11,865	+128.099%
2026-06-11	1.4300	1.4300	1.4300	1.4300	+6.716%	10	11,867	+93.007%
2026-06-09	1.3500	1.3500	1.3400	1.3400	-0.741%	4	11,857	+105.970%
2026-06-08	1.3500	1.3500	1.3500	1.3500	-4.255%	1	11,857	+104.444%
2026-06-01	1.4100	1.4100	1.4100	1.4100	+6.015%	6	11,858	+95.745%
2026-05-28	1.3300	1.3300	1.3300	1.3300	-5.674%	1	11,858	+107.519%
2026-05-21	1.4100	1.4100	1.4100	1.4100	-4.730%	2,000	11,858	+95.745%
2026-05-20	1.4800	1.4800	1.4800	1.4800	-2.632%	2	11,858	+86.486%
2026-05-19	1.4300	1.5500	1.4300	1.5200	+4.828%	1,103	14,684	+81.579%
2026-05-18	1.4200	1.4500	1.4200	1.4500	+6.618%	30	14,684	+90.345%
2026-05-15	1.3100	1.3600	1.3100	1.3600	+12.397%	6	14,684	+102.941%
2026-05-14	1.2100	1.2100	1.2100	1.2100	+1.681%	6	14,690	+128.099%
2026-05-13	1.1900	1.1900	1.1900	1.1900	-2.459%	1	14,686	+131.933%
2026-05-12	1.2200	1.2200	1.2200	1.2200	+3.390%	5	14,686	+126.230%
2026-05-07	1.3100	1.3100	1.1800	1.1800	-0.840%	59	14,686	+133.898%
2026-05-06	1.2600	1.2600	1.1900	1.1900	-7.031%	12	14,639	+131.933%
2026-05-05	1.3000	1.3000	1.2800	1.2800	-3.030%	11	14,630	+115.625%
2026-05-04	1.3000	1.3200	1.3000	1.3200	+1.538%	5	14,630	+109.091%
2026-04-30	1.2300	1.3100	1.2300	1.3000	-10.959%	38	14,630	+112.308%
2026-04-28	1.4400	1.4600	1.4400	1.4600	+4.286%	33	14,652	+89.041%
2026-04-24	1.4000	1.4000	1.4000	1.4000	-3.448%	1	14,632	+97.143%
2026-04-23	1.3500	1.4800	1.3500	1.4500	+10.687%	120	14,633	+90.345%
2026-04-22	1.2500	1.3200	1.2500	1.3100	+4.800%	13,013	14,713	+110.687%
2026-04-21	1.2500	1.2500	1.2500	1.2500	+3.306%	5	3,167	+120.800%
2026-04-20	1.2100	1.2100	1.2100	1.2100	-3.200%	4	3,167	+128.099%
2026-04-17	1.2500	1.2500	1.2500	1.2500	-7.407%	50	3,164	+120.800%
2026-04-15	1.3800	1.3800	1.3500	1.3500	-2.174%	397	3,164	+104.444%
2026-04-14	1.3800	1.3800	1.3800	1.3800	0.000%	1	2,922	+100.000%
2026-04-13	1.3800	1.3800	1.3800	1.3800	-4.828%	53	2,922	+100.000%
2026-04-10	1.4600	1.5100	1.4500	1.4500	+8.209%	24	2,922	+90.345%
2026-04-09	1.4000	1.4000	1.3400	1.3400	-15.723%	106	2,923	+105.970%
2026-04-02	1.5900	1.5900	1.5900	1.5900	0.000%	3	2,865	+73.585%
2026-04-01	1.5900	1.5900	1.5900	1.5900	-10.674%	3	2,865	+73.585%
2026-03-25	1.7800	1.7800	1.7800	1.7800	-12.315%	1	2,862	+55.056%
2026-03-13	2.0300	2.0300	2.0300	2.0300	+4.639%	30	2,861	+35.961%
2026-03-09	1.9600	1.9600	1.9400	1.9400	+2.105%	800	2,831	+42.268%
2026-03-06	1.9000	1.9000	1.9000	1.9000	+7.955%	22	2,872	+45.263%
2026-03-05	1.7600	1.7600	1.7600	1.7600	+1.149%	1	2,870	+56.818%
2026-03-04	1.7400	1.7400	1.7400	1.7400	-0.571%	1	2,869	+58.621%
2026-03-02	1.7500	1.7500	1.7500	1.7500	-0.568%	800	2,868	+57.714%
2026-02-27	1.7600	1.7600	1.7600	1.7600	0.000%	321	2,987	+56.818%
2026-02-26	1.8000	1.8100	1.7300	1.7600	-2.222%	171	3,092	+56.818%
2026-02-23	1.8000	1.8000	1.8000	1.8000	+2.857%	10	3,100	+53.333%
2026-02-19	1.7000	1.7500	1.7000	1.7500	+17.450%	30	3,100	+57.714%
2026-02-18	1.4900	1.4900	1.4900	1.4900	-6.875%	1	3,080	+85.235%
2026-02-17	1.6000	1.6000	1.6000	1.6000	+6.667%	10	3,080	+72.500%
2026-02-12	1.5100	1.5100	1.5000	1.5000	-0.662%	4	3,080	+84.000%
2026-02-11	1.5100	1.5100	1.5100	1.5100	0.000%	4	3,080	+82.781%
2026-02-09	1.5100	1.5100	1.5100	1.5100	-0.658%	1	3,080	+82.781%
2026-02-04	1.5200	1.5200	1.5200	1.5200	-9.524%	4	3,079	+81.579%
2026-01-30	1.6800	1.6800	1.6800	1.6800	+3.067%	20	3,079	+64.286%
2026-01-29	1.6000	1.6300	1.6000	1.6300	+5.161%	83	3,079	+69.325%
2026-01-27	1.5500	1.5500	1.5500	1.5500	+3.333%	20	3,079	+78.065%
2026-01-26	1.4900	1.5000	1.4900	1.5000	+8.696%	20	3,079	+84.000%
2026-01-22	1.3200	1.3800	1.3000	1.3800	-8.000%	40	3,070	+100.000%
2026-01-16	1.5000	1.5000	1.5000	1.5000	-1.961%	400	3,075	+84.000%
2026-01-14	1.5300	1.5300	1.5300	1.5300	+2.000%	5	3,075	+80.392%
2026-01-13	1.5000	1.5000	1.5000	1.5000	0.000%	20	3,075	+84.000%
2026-01-09	1.5000	1.5000	1.5000	1.5000	-3.226%	10	3,075	+84.000%
2026-01-07	1.5500	1.5500	1.5500	1.5500	-8.824%	1	3,075	+78.065%
2025-12-30	1.7000	1.7000	1.7000	1.7000	-0.585%	1	3,075	+62.353%
2025-12-24	1.7100	1.7100	1.7000	1.7100	+6.875%	100	3,075	+61.404%
2025-12-23	1.5500	1.6000	1.5500	1.6000	+1.266%	2	3,075	+72.500%
2025-12-22	1.6000	1.6500	1.5800	1.5800	-9.714%	32	3,074	+74.684%
2025-12-19	1.7500	1.7500	1.7500	1.7500	-5.405%	2	3,053	+57.714%
2025-12-11	1.8500	1.8500	1.8500	1.8500	+8.824%	20	3,053	+49.189%
2025-12-10	1.7000	1.7000	1.7000	1.7000	-8.108%	20	3,033	+62.353%
2025-12-05	1.8500	1.8500	1.8500	1.8500	-1.596%	2	3,033	+49.189%
2025-12-04	1.8800	1.8800	1.8800	1.8800	+1.622%	20	3,035	+46.809%
2025-12-02	1.8500	1.8500	1.8500	1.8500	-2.632%	2	3,030	+49.189%
2025-11-28	1.9000	1.9000	1.9000	1.9000	+1.604%	2	3,032	+45.263%
2025-11-25	1.8700	1.8700	1.8700	1.8700	-5.076%	4	3,034	+47.594%
2025-11-21	1.9700	1.9700	1.9700	1.9700	+12.571%	10	3,038	+40.102%
2025-11-14	1.7500	1.7500	1.7500	1.7500	+4.790%	1	3,028	+57.714%
2025-11-13	1.6700	1.6700	1.6700	1.6700	+1.212%	2	3,029	+65.269%
2025-11-11	1.6500	1.6500	1.6500	1.6500	0.000%	2	3,031	+67.273%
2025-11-10	1.6500	1.6500	1.6500	1.6500	+3.125%	10	3,033	+67.273%
2025-11-07	1.7100	1.7100	1.6000	1.6000	-5.882%	11	3,033	+72.500%
2025-11-05	1.7000	1.7000	1.7000	1.7000	0.000%	20	3,034	+62.353%
2025-11-04	1.5800	1.7000	1.5000	1.7000	-15.423%	1,111	3,034	+62.353%
2025-11-03	1.9800	2.0100	1.9800	2.0100	+0.500%	22	2,067	+37.313%
2025-10-31	2.0000	2.0000	2.0000	2.0000	+3.627%	11	2,067	+38.000%
2025-10-28	1.9000	1.9300	1.9000	1.9300	+2.660%	40	2,066	+43.005%
2025-10-22	1.8800	1.8800	1.8800	1.8800	+7.429%	10	2,066	+46.809%
2025-10-07	1.7500	1.7500	1.7500	1.7500	+9.375%	20	2,066	+57.714%
2025-10-03	1.5300	1.6000	1.5300	1.6000	+3.226%	2	2,066	+72.500%
2025-10-02	1.5500	1.5500	1.5400	1.5500	+0.649%	600	2,066	+78.065%
2025-09-29	1.9500	1.9500	1.5000	1.5400	+6.207%	5	1,684	+79.221%
2025-09-25	1.4500	1.4500	1.4500	1.4500	-3.333%	8	1,685	+90.345%
2025-09-23	1.5000	1.5000	1.5000	1.5000	-11.765%	20	1,677	+84.000%
2025-09-22	1.7000	1.7000	1.7000	1.7000	+8.974%	1	1,666	+62.353%
2025-09-19	1.6000	1.6000	1.5600	1.5600	-2.500%	123	1,665	+76.923%
2025-09-18	1.6000	1.6000	1.6000	1.6000	+1.911%	1	1,685	+72.500%
2025-09-17	1.5500	1.6000	1.5500	1.5700	-7.647%	904	1,685	+75.796%
2025-09-15	1.6900	1.7000	1.6900	1.7000	0.000%	10	2,233	+62.353%
2025-09-12	1.7000	1.7000	1.7000	1.7000	+3.030%	2	2,233	+62.353%
2025-09-11	1.6500	1.6500	1.6500	1.6500	0.000%	100	2,235	+67.273%
2025-09-09	1.6500	1.6500	1.6500	1.6500	-5.714%	2	2,217	+67.273%
2025-09-08	1.7500	1.7500	1.7500	1.7500	-2.778%	4	2,215	+57.714%
2025-09-05	1.8000	1.8000	1.8000	1.8000	-1.099%	2	2,215	+53.333%
2025-08-29	1.8200	1.8200	1.8200	1.8200	+1.111%	3	2,215	+51.648%
2025-08-28	1.8000	1.8000	1.8000	1.8000	-7.692%	20	2,215	+53.333%
2025-08-26	1.9500	1.9500	1.9500	1.9500	+5.405%	2	2,195	+41.538%
2025-08-20	1.9600	1.9600	1.8500	1.8500	-8.416%	30	2,197	+49.189%
2025-08-19	2.0200	2.0200	2.0200	2.0200	-0.493%	2	2,177	+36.634%
2025-08-15	2.0300	2.0300	2.0300	2.0300	+1.500%	1	2,177	+35.961%
2025-08-13	2.0100	2.0100	2.0000	2.0000	+2.041%	13	2,176	+38.000%
2025-08-11	1.9400	1.9600	1.9400	1.9600	+5.946%	7	2,173	+40.816%
2025-07-30	1.8500	1.8500	1.8500	1.8500	+5.714%	3	2,166	+49.189%
2025-07-28	1.7500	1.7500	1.7500	1.7500	+6.061%	1	2,163	+57.714%
2025-07-24	1.6500	1.6500	1.6500	1.6500	+3.125%	1	2,162	+67.273%
2025-07-17	1.6000	1.6000	1.6000	1.6000	-1.840%	500	2,161	+72.500%
2025-07-15	1.6300	1.6300	1.6300	1.6300	-3.550%	10	2,429	+69.325%
2025-07-10	1.6900	1.6900	1.6900	1.6900	-6.111%	4	2,429	+63.314%
2025-07-07	1.8000	1.8000	1.8000	1.8000	-7.692%	4	2,429	+53.333%
2025-06-24	1.9500	1.9500	1.9500	1.9500	-9.302%	1	2,430	+41.538%
2025-06-17	2.1500	2.1500	2.1500	2.1500	0.000%	1	2,430	+28.372%
2025-06-12	2.1500	2.1500	2.1500	2.1500	-2.273%	2	2,430	+28.372%
2025-06-06	2.1800	2.2000	2.1800	2.2000	+4.265%	6	2,430	+25.455%
2025-05-29	2.1100	2.1100	2.1100	2.1100	+2.927%	5	2,430	+30.806%
2025-05-27	2.0500	2.0500	2.0500	2.0500	0.000%	1	2,430	+34.634%
2025-05-23	2.2000	2.2000	2.0500	2.0500	-6.818%	40	2,431	+34.634%
2025-05-21	2.2000	2.2000	2.2000	2.2000	0.000%	200	2,431	+25.455%
2025-05-20	2.2000	2.2000	2.2000	2.2000	-2.222%	1	2,231	+25.455%
2025-05-19	2.2500	2.2500	2.2500	2.2500	-2.174%	100	2,231	+22.667%
2025-05-15	2.3000	2.3000	2.3000	2.3000	-8.000%	5	2,143	+20.000%
2025-05-13	2.3500	2.5000	2.3500	2.5000	+6.383%	7	2,148	+10.400%
2025-05-09	2.3500	2.3500	2.3500	2.3500	-1.674%	2	2,145	+17.447%
2025-05-07	2.3900	2.3900	2.3900	2.3900	+0.420%	2	2,144	+15.481%
2025-05-02	2.4000	2.4000	2.3800	2.3800	-2.857%	24	2,143	+15.966%
2025-04-30	2.4500	2.4500	2.4500	2.4500	+5.150%	26	2,136	+12.653%
2025-04-29	2.2500	2.3400	2.2500	2.3300	+13.659%	1,113	2,136	+18.455%
2025-04-28	2.1000	2.1000	2.0500	2.0500	-4.651%	2	1,027	+34.634%
2025-04-24	2.2000	2.2000	2.1500	2.1500	-4.444%	2	1,028	+28.372%
2025-04-23	2.1500	2.2500	2.1500	2.2500	-0.881%	12	1,028	+22.667%
2025-04-22	2.2700	2.2700	2.2700	2.2700	-7.347%	3	1,028	+21.586%
2025-04-21	2.4500	2.4500	2.4500	2.4500	0.000%	2	1,031	+12.653%
2025-04-17	2.3100	2.5000	2.3100	2.4500	-13.121%	1,001	33	+12.653%
2025-04-02	2.8200	2.8200	2.8200	2.8200	-5.051%	2	33	-2.128%
2025-04-01	2.8800	2.9700	2.8800	2.9700	+10.000%	2	33	-7.071%
2025-03-27	2.7000	2.7000	2.7000	2.7000	-10.000%	1	32	+2.222%
2025-03-25	2.8100	3.0000	2.8100	3.0000	+3.093%	5	31	-8.000%
2025-03-20	2.8600	2.9100	2.8600	2.9100	+11.923%	3	28	-5.155%
2025-03-19	2.6300	2.6900	2.6000	2.6000	+1.961%	3	25	+6.154%
2025-03-18	2.5100	2.6300	2.5100	2.5500	+12.832%	10	25	+8.235%
2025-03-12	2.3100	2.3300	2.2600	2.2600	-3.830%	4	17	+22.124%
2025-03-11	2.3500	2.3500	2.3500	2.3500	+4.444%	1	14	+17.447%
2025-03-10	2.2500	2.2500	2.2500	2.2500	+1.351%	1	13	+22.667%
2025-03-06	2.2200	2.2200	2.2200	2.2200	+0.909%	1	12	+24.324%
2025-02-21	2.2000	2.2000	2.2000	2.2000	+7.317%	6	11	+25.455%
2025-02-20	2.0500	2.0500	2.0500	2.0500	-11.255%	3	10	+34.634%
2025-02-14	2.3100	2.3100	2.3100	2.3100	-2.941%	4	5	+19.481%
2025-01-15	2.3800	2.3800	2.3800	2.3800	-0.833%	1	5	+15.966%
2025-01-07	2.4000	2.4000	2.4000	2.4000	-8.046%	1	6	+15.000%
2024-12-30	2.6100	2.6100	2.6100	2.6100	+17.568%	3	6	+5.747%
2024-11-27	2.2200	2.2200	2.2200	2.2200	-11.200%	2	2	+24.324%
2024-11-21	2.5000	2.5000	2.5000	2.5000	+2.881%	2	2	+10.400%
2024-11-19	2.4300	2.4300	2.4300	2.4300	0.000%	2	2	+13.580%