Dark

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

EOD

Aug 5, 2026

3.58+0.280%(+0.01)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.5500	3.5800	3.5500	3.5800	+0.280%	135	14,136	0.000%
2026-08-04	3.5500	3.5900	3.5500	3.5700	+0.563%	2,202	14,052	+0.280%
2026-08-03	3.5500	3.6000	3.5500	3.5500	+1.140%	1,927	12,951	+0.845%
2026-07-31	3.5000	3.5200	3.5000	3.5100	+7.669%	600	12,089	+1.994%
2026-07-17	3.2600	3.2600	3.2600	3.2600	+0.617%	5	11,790	+9.816%
2026-07-16	3.2500	3.2500	3.2400	3.2400	+4.516%	2	11,790	+10.494%
2026-07-10	3.1000	3.1000	3.1000	3.1000	+1.974%	10	11,790	+15.484%
2026-07-07	3.0400	3.0400	3.0400	3.0400	-0.328%	1	11,790	+17.763%
2026-07-06	3.2500	3.2500	3.0500	3.0500	0.000%	50	11,790	+17.377%
2026-07-02	2.9700	3.0500	2.9700	3.0500	+2.007%	3	11,793	+17.377%
2026-07-01	2.9900	2.9900	2.9900	2.9900	+0.336%	1	11,793	+19.732%
2026-06-30	2.9800	2.9800	2.9800	2.9800	+4.930%	1	11,793	+20.134%
2026-06-29	2.8400	2.8400	2.8400	2.8400	+7.576%	23	11,793	+26.056%
2026-06-25	2.6400	2.6400	2.6400	2.6400	+18.919%	1	11,793	+35.606%
2026-06-24	1.8700	2.2800	1.8500	2.2200	+72.093%	217	11,794	+61.261%
2026-06-23	1.2800	1.2900	1.2800	1.2900	+6.612%	40	11,825	+177.519%
2026-06-22	1.2100	1.2100	1.2100	1.2100	-15.385%	2	11,865	+195.868%
2026-06-11	1.4300	1.4300	1.4300	1.4300	+6.716%	10	11,867	+150.350%
2026-06-09	1.3500	1.3500	1.3400	1.3400	-0.741%	4	11,857	+167.164%
2026-06-08	1.3500	1.3500	1.3500	1.3500	-4.255%	1	11,857	+165.185%
2026-06-01	1.4100	1.4100	1.4100	1.4100	+6.015%	6	11,858	+153.901%
2026-05-28	1.3300	1.3300	1.3300	1.3300	-5.674%	1	11,858	+169.173%
2026-05-21	1.4100	1.4100	1.4100	1.4100	-4.730%	2,000	11,858	+153.901%
2026-05-20	1.4800	1.4800	1.4800	1.4800	-2.632%	2	11,858	+141.892%
2026-05-19	1.4300	1.5500	1.4300	1.5200	+4.828%	1,103	14,684	+135.526%
2026-05-18	1.4200	1.4500	1.4200	1.4500	+6.618%	30	14,684	+146.897%
2026-05-15	1.3100	1.3600	1.3100	1.3600	+12.397%	6	14,684	+163.235%
2026-05-14	1.2100	1.2100	1.2100	1.2100	+1.681%	6	14,690	+195.868%
2026-05-13	1.1900	1.1900	1.1900	1.1900	-2.459%	1	14,686	+200.840%
2026-05-12	1.2200	1.2200	1.2200	1.2200	+3.390%	5	14,686	+193.443%
2026-05-07	1.3100	1.3100	1.1800	1.1800	-0.840%	59	14,686	+203.390%
2026-05-06	1.2600	1.2600	1.1900	1.1900	-7.031%	12	14,639	+200.840%
2026-05-05	1.3000	1.3000	1.2800	1.2800	-3.030%	11	14,630	+179.688%
2026-05-04	1.3000	1.3200	1.3000	1.3200	+1.538%	5	14,630	+171.212%
2026-04-30	1.2300	1.3100	1.2300	1.3000	-10.959%	38	14,630	+175.385%
2026-04-28	1.4400	1.4600	1.4400	1.4600	+4.286%	33	14,652	+145.205%
2026-04-24	1.4000	1.4000	1.4000	1.4000	-3.448%	1	14,632	+155.714%
2026-04-23	1.3500	1.4800	1.3500	1.4500	+10.687%	120	14,633	+146.897%
2026-04-22	1.2500	1.3200	1.2500	1.3100	+4.800%	13,013	14,713	+173.282%
2026-04-21	1.2500	1.2500	1.2500	1.2500	+3.306%	5	3,167	+186.400%
2026-04-20	1.2100	1.2100	1.2100	1.2100	-3.200%	4	3,167	+195.868%
2026-04-17	1.2500	1.2500	1.2500	1.2500	-7.407%	50	3,164	+186.400%
2026-04-15	1.3800	1.3800	1.3500	1.3500	-2.174%	397	3,164	+165.185%
2026-04-14	1.3800	1.3800	1.3800	1.3800	0.000%	1	2,922	+159.420%
2026-04-13	1.3800	1.3800	1.3800	1.3800	-4.828%	53	2,922	+159.420%
2026-04-10	1.4600	1.5100	1.4500	1.4500	+8.209%	24	2,922	+146.897%
2026-04-09	1.4000	1.4000	1.3400	1.3400	-15.723%	106	2,923	+167.164%
2026-04-02	1.5900	1.5900	1.5900	1.5900	0.000%	3	2,865	+125.157%
2026-04-01	1.5900	1.5900	1.5900	1.5900	-10.674%	3	2,865	+125.157%
2026-03-25	1.7800	1.7800	1.7800	1.7800	-12.315%	1	2,862	+101.124%
2026-03-13	2.0300	2.0300	2.0300	2.0300	+4.639%	30	2,861	+76.355%
2026-03-09	1.9600	1.9600	1.9400	1.9400	+2.105%	800	2,831	+84.536%
2026-03-06	1.9000	1.9000	1.9000	1.9000	+7.955%	22	2,872	+88.421%
2026-03-05	1.7600	1.7600	1.7600	1.7600	+1.149%	1	2,870	+103.409%
2026-03-04	1.7400	1.7400	1.7400	1.7400	-0.571%	1	2,869	+105.747%
2026-03-02	1.7500	1.7500	1.7500	1.7500	-0.568%	800	2,868	+104.571%
2026-02-27	1.7600	1.7600	1.7600	1.7600	0.000%	321	2,987	+103.409%
2026-02-26	1.8000	1.8100	1.7300	1.7600	-2.222%	171	3,092	+103.409%
2026-02-23	1.8000	1.8000	1.8000	1.8000	+2.857%	10	3,100	+98.889%
2026-02-19	1.7000	1.7500	1.7000	1.7500	+17.450%	30	3,100	+104.571%
2026-02-18	1.4900	1.4900	1.4900	1.4900	-6.875%	1	3,080	+140.268%
2026-02-17	1.6000	1.6000	1.6000	1.6000	+6.667%	10	3,080	+123.750%
2026-02-12	1.5100	1.5100	1.5000	1.5000	-0.662%	4	3,080	+138.667%
2026-02-11	1.5100	1.5100	1.5100	1.5100	0.000%	4	3,080	+137.086%
2026-02-09	1.5100	1.5100	1.5100	1.5100	-0.658%	1	3,080	+137.086%
2026-02-04	1.5200	1.5200	1.5200	1.5200	-9.524%	4	3,079	+135.526%
2026-01-30	1.6800	1.6800	1.6800	1.6800	+3.067%	20	3,079	+113.095%
2026-01-29	1.6000	1.6300	1.6000	1.6300	+5.161%	83	3,079	+119.632%
2026-01-27	1.5500	1.5500	1.5500	1.5500	+3.333%	20	3,079	+130.968%
2026-01-26	1.4900	1.5000	1.4900	1.5000	+8.696%	20	3,079	+138.667%
2026-01-22	1.3200	1.3800	1.3000	1.3800	-8.000%	40	3,070	+159.420%
2026-01-16	1.5000	1.5000	1.5000	1.5000	-1.961%	400	3,075	+138.667%
2026-01-14	1.5300	1.5300	1.5300	1.5300	+2.000%	5	3,075	+133.987%
2026-01-13	1.5000	1.5000	1.5000	1.5000	0.000%	20	3,075	+138.667%
2026-01-09	1.5000	1.5000	1.5000	1.5000	-3.226%	10	3,075	+138.667%
2026-01-07	1.5500	1.5500	1.5500	1.5500	-8.824%	1	3,075	+130.968%
2025-12-30	1.7000	1.7000	1.7000	1.7000	-0.585%	1	3,075	+110.588%
2025-12-24	1.7100	1.7100	1.7000	1.7100	+6.875%	100	3,075	+109.357%
2025-12-23	1.5500	1.6000	1.5500	1.6000	+1.266%	2	3,075	+123.750%
2025-12-22	1.6000	1.6500	1.5800	1.5800	-9.714%	32	3,074	+126.582%
2025-12-19	1.7500	1.7500	1.7500	1.7500	-5.405%	2	3,053	+104.571%
2025-12-11	1.8500	1.8500	1.8500	1.8500	+8.824%	20	3,053	+93.514%
2025-12-10	1.7000	1.7000	1.7000	1.7000	-8.108%	20	3,033	+110.588%
2025-12-05	1.8500	1.8500	1.8500	1.8500	-1.596%	2	3,033	+93.514%
2025-12-04	1.8800	1.8800	1.8800	1.8800	+1.622%	20	3,035	+90.426%
2025-12-02	1.8500	1.8500	1.8500	1.8500	-2.632%	2	3,030	+93.514%
2025-11-28	1.9000	1.9000	1.9000	1.9000	+1.604%	2	3,032	+88.421%
2025-11-25	1.8700	1.8700	1.8700	1.8700	-5.076%	4	3,034	+91.444%
2025-11-21	1.9700	1.9700	1.9700	1.9700	+12.571%	10	3,038	+81.726%
2025-11-14	1.7500	1.7500	1.7500	1.7500	+4.790%	1	3,028	+104.571%
2025-11-13	1.6700	1.6700	1.6700	1.6700	+1.212%	2	3,029	+114.371%
2025-11-11	1.6500	1.6500	1.6500	1.6500	0.000%	2	3,031	+116.970%
2025-11-10	1.6500	1.6500	1.6500	1.6500	+3.125%	10	3,033	+116.970%
2025-11-07	1.7100	1.7100	1.6000	1.6000	-5.882%	11	3,033	+123.750%
2025-11-05	1.7000	1.7000	1.7000	1.7000	0.000%	20	3,034	+110.588%
2025-11-04	1.5800	1.7000	1.5000	1.7000	-15.423%	1,111	3,034	+110.588%
2025-11-03	1.9800	2.0100	1.9800	2.0100	+0.500%	22	2,067	+78.109%
2025-10-31	2.0000	2.0000	2.0000	2.0000	+3.627%	11	2,067	+79.000%
2025-10-28	1.9000	1.9300	1.9000	1.9300	+2.660%	40	2,066	+85.492%
2025-10-22	1.8800	1.8800	1.8800	1.8800	+7.429%	10	2,066	+90.426%
2025-10-07	1.7500	1.7500	1.7500	1.7500	+9.375%	20	2,066	+104.571%
2025-10-03	1.5300	1.6000	1.5300	1.6000	+3.226%	2	2,066	+123.750%
2025-10-02	1.5500	1.5500	1.5400	1.5500	+0.649%	600	2,066	+130.968%
2025-09-29	1.9500	1.9500	1.5000	1.5400	+6.207%	5	1,684	+132.468%
2025-09-25	1.4500	1.4500	1.4500	1.4500	-3.333%	8	1,685	+146.897%
2025-09-23	1.5000	1.5000	1.5000	1.5000	-11.765%	20	1,677	+138.667%
2025-09-22	1.7000	1.7000	1.7000	1.7000	+8.974%	1	1,666	+110.588%
2025-09-19	1.6000	1.6000	1.5600	1.5600	-2.500%	123	1,665	+129.487%
2025-09-18	1.6000	1.6000	1.6000	1.6000	+1.911%	1	1,685	+123.750%
2025-09-17	1.5500	1.6000	1.5500	1.5700	-7.647%	904	1,685	+128.025%
2025-09-15	1.6900	1.7000	1.6900	1.7000	0.000%	10	2,233	+110.588%
2025-09-12	1.7000	1.7000	1.7000	1.7000	+3.030%	2	2,233	+110.588%
2025-09-11	1.6500	1.6500	1.6500	1.6500	0.000%	100	2,235	+116.970%
2025-09-09	1.6500	1.6500	1.6500	1.6500	-5.714%	2	2,217	+116.970%
2025-09-08	1.7500	1.7500	1.7500	1.7500	-2.778%	4	2,215	+104.571%
2025-09-05	1.8000	1.8000	1.8000	1.8000	-1.099%	2	2,215	+98.889%
2025-08-29	1.8200	1.8200	1.8200	1.8200	+1.111%	3	2,215	+96.703%
2025-08-28	1.8000	1.8000	1.8000	1.8000	-7.692%	20	2,215	+98.889%
2025-08-26	1.9500	1.9500	1.9500	1.9500	+5.405%	2	2,195	+83.590%
2025-08-20	1.9600	1.9600	1.8500	1.8500	-8.416%	30	2,197	+93.514%
2025-08-19	2.0200	2.0200	2.0200	2.0200	-0.493%	2	2,177	+77.228%
2025-08-15	2.0300	2.0300	2.0300	2.0300	+1.500%	1	2,177	+76.355%
2025-08-13	2.0100	2.0100	2.0000	2.0000	+2.041%	13	2,176	+79.000%
2025-08-11	1.9400	1.9600	1.9400	1.9600	+5.946%	7	2,173	+82.653%
2025-07-30	1.8500	1.8500	1.8500	1.8500	+5.714%	3	2,166	+93.514%
2025-07-28	1.7500	1.7500	1.7500	1.7500	+6.061%	1	2,163	+104.571%
2025-07-24	1.6500	1.6500	1.6500	1.6500	+3.125%	1	2,162	+116.970%
2025-07-17	1.6000	1.6000	1.6000	1.6000	-1.840%	500	2,161	+123.750%
2025-07-15	1.6300	1.6300	1.6300	1.6300	-3.550%	10	2,429	+119.632%
2025-07-10	1.6900	1.6900	1.6900	1.6900	-6.111%	4	2,429	+111.834%
2025-07-07	1.8000	1.8000	1.8000	1.8000	-7.692%	4	2,429	+98.889%
2025-06-24	1.9500	1.9500	1.9500	1.9500	-9.302%	1	2,430	+83.590%
2025-06-17	2.1500	2.1500	2.1500	2.1500	0.000%	1	2,430	+66.512%
2025-06-12	2.1500	2.1500	2.1500	2.1500	-2.273%	2	2,430	+66.512%
2025-06-06	2.1800	2.2000	2.1800	2.2000	+4.265%	6	2,430	+62.727%
2025-05-29	2.1100	2.1100	2.1100	2.1100	+2.927%	5	2,430	+69.668%
2025-05-27	2.0500	2.0500	2.0500	2.0500	0.000%	1	2,430	+74.634%
2025-05-23	2.2000	2.2000	2.0500	2.0500	-6.818%	40	2,431	+74.634%
2025-05-21	2.2000	2.2000	2.2000	2.2000	0.000%	200	2,431	+62.727%
2025-05-20	2.2000	2.2000	2.2000	2.2000	-2.222%	1	2,231	+62.727%
2025-05-19	2.2500	2.2500	2.2500	2.2500	-2.174%	100	2,231	+59.111%
2025-05-15	2.3000	2.3000	2.3000	2.3000	-8.000%	5	2,143	+55.652%
2025-05-13	2.3500	2.5000	2.3500	2.5000	+6.383%	7	2,148	+43.200%
2025-05-09	2.3500	2.3500	2.3500	2.3500	-1.674%	2	2,145	+52.340%
2025-05-07	2.3900	2.3900	2.3900	2.3900	+0.420%	2	2,144	+49.791%
2025-05-02	2.4000	2.4000	2.3800	2.3800	-2.857%	24	2,143	+50.420%
2025-04-30	2.4500	2.4500	2.4500	2.4500	+5.150%	26	2,136	+46.122%
2025-04-29	2.2500	2.3400	2.2500	2.3300	+13.659%	1,113	2,136	+53.648%
2025-04-28	2.1000	2.1000	2.0500	2.0500	-4.651%	2	1,027	+74.634%
2025-04-24	2.2000	2.2000	2.1500	2.1500	-4.444%	2	1,028	+66.512%
2025-04-23	2.1500	2.2500	2.1500	2.2500	-0.881%	12	1,028	+59.111%
2025-04-22	2.2700	2.2700	2.2700	2.2700	-7.347%	3	1,028	+57.709%
2025-04-21	2.4500	2.4500	2.4500	2.4500	0.000%	2	1,031	+46.122%
2025-04-17	2.3100	2.5000	2.3100	2.4500	-13.121%	1,001	33	+46.122%
2025-04-02	2.8200	2.8200	2.8200	2.8200	-5.051%	2	33	+26.950%
2025-04-01	2.8800	2.9700	2.8800	2.9700	+10.000%	2	33	+20.539%
2025-03-27	2.7000	2.7000	2.7000	2.7000	-10.000%	1	32	+32.593%
2025-03-25	2.8100	3.0000	2.8100	3.0000	+3.093%	5	31	+19.333%
2025-03-20	2.8600	2.9100	2.8600	2.9100	+11.923%	3	28	+23.024%
2025-03-19	2.6300	2.6900	2.6000	2.6000	+1.961%	3	25	+37.692%
2025-03-18	2.5100	2.6300	2.5100	2.5500	+12.832%	10	25	+40.392%
2025-03-12	2.3100	2.3300	2.2600	2.2600	-3.830%	4	17	+58.407%
2025-03-11	2.3500	2.3500	2.3500	2.3500	+4.444%	1	14	+52.340%
2025-03-10	2.2500	2.2500	2.2500	2.2500	+1.351%	1	13	+59.111%
2025-03-06	2.2200	2.2200	2.2200	2.2200	+0.909%	1	12	+61.261%
2025-02-21	2.2000	2.2000	2.2000	2.2000	+7.317%	6	11	+62.727%
2025-02-20	2.0500	2.0500	2.0500	2.0500	-11.255%	3	10	+74.634%
2025-02-14	2.3100	2.3100	2.3100	2.3100	-2.941%	4	5	+54.978%
2025-01-15	2.3800	2.3800	2.3800	2.3800	-0.833%	1	5	+50.420%
2025-01-07	2.4000	2.4000	2.4000	2.4000	-8.046%	1	6	+49.167%
2024-12-30	2.6100	2.6100	2.6100	2.6100	+17.568%	3	6	+37.165%
2024-11-27	2.2200	2.2200	2.2200	2.2200	-11.200%	2	2	+61.261%
2024-11-21	2.5000	2.5000	2.5000	2.5000	+2.881%	2	2	+43.200%
2024-11-19	2.4300	2.4300	2.4300	2.4300	0.000%	2	2	+47.325%