Dark

HTZ20270115P7
HTZ Jan 15 2027 7.00 Put (HTZ270115P00007000)
option OPRA

EOD

Aug 5, 2026

5.50+4.962%(+0.26)1,800

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.5000	5.5100	5.5000	5.5000	+4.962%	1,800	3,606	0.000%
2026-07-14	5.2400	5.2400	5.2400	5.2400	+4.800%	2	4,862	+4.962%
2026-07-10	5.0000	5.0000	5.0000	5.0000	+0.604%	10	4,862	+10.000%
2026-07-07	4.9700	4.9700	4.9700	4.9700	-0.600%	21	4,862	+10.664%
2026-07-06	5.0000	5.0000	5.0000	5.0000	+8.696%	1	4,841	+10.000%
2026-06-29	4.6000	4.6000	4.6000	4.6000	+24.324%	1	4,841	+19.565%
2026-06-24	3.4800	3.7000	3.4700	3.7000	+36.029%	10	4,842	+48.649%
2026-06-08	2.7200	2.7200	2.7200	2.7200	-1.449%	10	4,843	+102.206%
2026-06-01	2.7600	2.7600	2.7600	2.7600	+2.985%	6	4,843	+99.275%
2026-05-26	2.6800	2.6800	2.6800	2.6800	-10.667%	4	4,843	+105.224%
2026-05-21	3.0000	3.0000	3.0000	3.0000	+29.310%	1	4,847	+83.333%
2026-05-11	2.3200	2.3200	2.3200	2.3200	-9.020%	10	4,847	+137.069%
2026-05-07	2.5500	2.5500	2.5500	2.5500	+6.250%	1	4,847	+115.686%
2026-05-06	2.4000	2.4000	2.4000	2.4000	-3.614%	3	4,848	+129.167%
2026-05-05	2.4900	2.4900	2.4900	2.4900	-4.962%	2	4,848	+120.884%
2026-05-04	2.6200	2.6200	2.6200	2.6200	+8.264%	400	4,848	+109.924%
2026-04-30	2.2400	2.4200	2.2400	2.4200	-12.000%	3	5,248	+127.273%
2026-04-28	2.7500	2.7500	2.7500	2.7500	+1.852%	100	5,248	+100.000%
2026-04-27	2.7000	2.7000	2.7000	2.7000	+8.871%	3	5,348	+103.704%
2026-04-22	2.2900	2.4800	2.2900	2.4800	+13.761%	858	5,351	+121.774%
2026-04-17	2.3100	2.3100	2.1800	2.1800	-5.217%	4	5,357	+152.294%
2026-04-16	2.4600	2.4600	2.3000	2.3000	-8.367%	141	5,354	+139.130%
2026-04-15	2.4900	2.5100	2.4900	2.5100	+7.265%	2	5,313	+119.124%
2026-04-14	2.5000	2.5000	2.3400	2.3400	-5.645%	387	5,311	+135.043%
2026-04-13	2.5500	2.5500	2.4500	2.4800	-0.800%	86	4,926	+121.774%
2026-04-10	2.4500	2.5000	2.4500	2.5000	-0.794%	60	4,846	+120.000%
2026-04-09	2.6000	2.6000	2.4700	2.5200	-22.462%	1,839	4,786	+118.254%
2026-03-31	3.2500	3.2500	3.2500	3.2500	-4.130%	200	2,946	+69.231%
2026-03-23	3.5100	3.6000	3.3700	3.3900	+4.308%	200	2,746	+62.242%
2026-03-04	3.2500	3.2500	3.2500	3.2500	0.000%	1	2,773	+69.231%
2026-02-24	3.4000	3.4000	3.2000	3.2500	+2.201%	3	2,774	+69.231%
2026-02-19	3.1000	3.2500	3.1000	3.1800	+9.278%	368	2,774	+72.956%
2026-02-17	2.9100	2.9100	2.9100	2.9100	+1.748%	10	2,889	+89.003%
2026-02-11	2.8500	2.8600	2.8500	2.8600	-0.348%	6	2,899	+92.308%
2026-02-09	2.8700	2.8700	2.8700	2.8700	+1.413%	2	2,905	+91.638%
2026-01-23	2.7300	2.8600	2.7300	2.8300	-0.352%	11	2,907	+94.346%
2026-01-12	2.8400	2.8400	2.8400	2.8400	+45.641%	10	2,908	+93.662%
2025-12-23	1.9500	1.9500	1.9500	1.9500	-31.818%	15	2,908	+182.051%
2025-12-22	2.8600	2.8600	2.8600	2.8600	-15.882%	3	2,923	+92.308%
2025-12-19	3.4000	3.4000	3.4000	3.4000	+8.974%	1	2,923	+61.765%
2025-12-18	3.1200	3.1200	3.1200	3.1200	+0.645%	1	2,923	+76.282%
2025-12-11	3.1000	3.1000	3.1000	3.1000	+1.307%	101	2,923	+77.419%
2025-12-10	3.0600	3.0600	3.0600	3.0600	-2.548%	2	2,923	+79.739%
2025-12-09	3.1400	3.1400	3.1400	3.1400	-7.647%	3	2,923	+75.159%
2025-11-20	3.4000	3.4000	3.4000	3.4000	+3.659%	1	2,923	+61.765%
2025-11-19	3.2800	3.2800	3.2800	3.2800	+9.333%	8	2,923	+67.683%
2025-11-17	3.0000	3.0000	3.0000	3.0000	+9.890%	2	2,923	+83.333%
2025-11-12	2.7300	2.7300	2.7300	2.7300	+1.111%	4	2,925	+101.465%
2025-11-04	2.7600	2.7600	2.7000	2.7000	-12.052%	104	2,925	+103.704%
2025-10-07	3.0000	3.0700	3.0000	3.0700	+20.866%	3	2,920	+79.153%
2025-09-25	2.5400	2.5400	2.5400	2.5400	-2.308%	15	2,920	+116.535%
2025-09-23	2.6000	2.6000	2.6000	2.6000	-3.704%	10	2,905	+111.538%
2025-09-22	2.7000	2.7000	2.7000	2.7000	-1.099%	1	2,895	+103.704%
2025-09-18	2.7300	2.7300	2.7300	2.7300	-4.211%	3	2,895	+101.465%
2025-09-17	2.8000	2.8500	2.8000	2.8500	+2.888%	200	2,898	+92.982%
2025-09-10	2.7700	2.7700	2.7700	2.7700	-4.483%	2	2,698	+98.556%
2025-09-08	2.9000	2.9000	2.9000	2.9000	-9.375%	1	2,696	+89.655%
2025-09-04	3.2000	3.2000	3.2000	3.2000	0.000%	1	2,696	+71.875%
2025-09-03	3.1000	3.2000	3.1000	3.2000	+3.226%	9	2,696	+71.875%
2025-08-27	3.1000	3.1000	3.1000	3.1000	-8.824%	1	2,695	+77.419%
2025-08-19	3.4000	3.4000	3.4000	3.4000	+0.890%	1	2,695	+61.765%
2025-08-18	3.3500	3.3800	3.3500	3.3700	-0.590%	100	2,695	+63.205%
2025-08-13	3.4100	3.4100	3.3900	3.3900	+5.280%	3	2,745	+62.242%
2025-08-05	3.2200	3.2200	3.2200	3.2200	+0.625%	4	2,745	+70.807%
2025-08-04	3.2000	3.2000	3.2000	3.2000	+6.667%	4	2,745	+71.875%
2025-07-31	3.0000	3.0000	3.0000	3.0000	+1.695%	1	2,745	+83.333%
2025-07-29	2.9500	2.9500	2.9500	2.9500	0.000%	1	2,745	+86.441%
2025-07-28	2.9500	2.9500	2.9500	2.9500	+9.259%	2	2,744	+86.441%
2025-07-25	2.8500	2.8500	2.7000	2.7000	0.000%	5	2,742	+103.704%
2025-07-23	2.6500	2.7000	2.6500	2.7000	-3.571%	4	2,742	+103.704%
2025-07-21	3.2500	3.2500	2.8000	2.8000	0.000%	4	2,739	+96.429%
2025-07-18	2.8500	2.8500	2.8000	2.8000	+2.941%	3	2,738	+96.429%
2025-07-17	2.8000	2.8000	2.7200	2.7200	-2.857%	1,401	2,738	+102.206%
2025-07-16	2.8000	2.8000	2.8000	2.8000	0.000%	2	1,395	+96.429%
2025-07-15	2.7500	2.8000	2.7500	2.8000	+1.818%	10	1,393	+96.429%
2025-07-14	2.7500	2.7500	2.7500	2.7500	-1.786%	1	1,393	+100.000%
2025-07-11	2.7600	2.8000	2.7500	2.8000	+3.704%	42	1,393	+96.429%
2025-07-10	2.7500	2.8500	2.7000	2.7000	-10.000%	562	1,431	+103.704%
2025-07-09	3.0000	3.0000	3.0000	3.0000	+0.671%	2	1,879	+83.333%
2025-07-08	2.9800	2.9800	2.9800	2.9800	-0.667%	1	1,878	+84.564%
2025-07-07	3.0600	3.0600	3.0000	3.0000	+1.695%	3	1,878	+83.333%
2025-07-03	2.9500	2.9500	2.9500	2.9500	-0.673%	1	1,874	+86.441%
2025-07-02	2.9700	2.9700	2.9700	2.9700	-4.194%	17	1,874	+85.185%
2025-07-01	3.1000	3.1000	3.1000	3.1000	-3.125%	1	1,857	+77.419%
2025-06-30	3.2000	3.2000	3.2000	3.2000	+3.896%	1	1,857	+71.875%
2025-06-27	3.0000	3.1000	3.0000	3.0800	+2.667%	5	1,856	+78.571%
2025-06-24	3.1000	3.1000	2.4700	3.0000	-9.091%	23	1,851	+83.333%
2025-06-23	3.3000	3.3000	3.3000	3.3000	-2.941%	1	1,848	+66.667%
2025-06-20	3.3000	3.4000	3.3000	3.4000	-2.857%	44	1,847	+61.765%
2025-06-16	3.5000	3.5000	3.5000	3.5000	+2.941%	1	1,825	+57.143%
2025-06-11	3.4000	3.4000	3.4000	3.4000	+3.030%	3	1,824	+61.765%
2025-06-09	3.3000	3.3000	3.3000	3.3000	-3.226%	1	1,822	+66.667%
2025-06-06	3.5500	3.6600	3.4100	3.4100	+0.294%	400	1,821	+61.290%
2025-05-30	3.4000	3.4000	3.4000	3.4000	0.000%	2	1,721	+61.765%
2025-05-29	3.4000	3.4000	3.4000	3.4000	+5.919%	50	1,720	+61.765%
2025-05-27	3.5300	3.5300	3.2100	3.2100	-2.727%	23	1,720	+71.340%
2025-05-23	3.3000	3.3200	3.3000	3.3000	-0.901%	1,000	1,200	+66.667%
2025-05-22	3.3000	3.4000	3.3000	3.3300	-14.615%	944	1,200	+65.165%
2025-05-13	3.9000	3.9000	3.8500	3.9000	+1.036%	47	1,021	+41.026%
2025-05-08	3.8600	3.8600	3.8600	3.8600	+1.579%	2	987	+42.487%
2025-05-02	3.7000	3.8000	3.6800	3.8000	+2.703%	22	989	+44.737%
2025-04-30	3.7000	3.7000	3.7000	3.7000	+5.714%	1	980	+48.649%
2025-04-29	3.3500	3.5000	3.3500	3.5000	+7.692%	345	980	+57.143%
2025-04-28	3.3000	3.3000	3.2500	3.2500	+1.562%	159	635	+69.231%
2025-04-25	3.3000	3.3900	3.2000	3.2000	-3.030%	910	487	+71.875%
2025-04-24	3.3000	3.3000	3.3000	3.3000	-2.367%	1	33	+66.667%
2025-04-23	3.3500	3.3800	3.3500	3.3800	-2.594%	2	32	+62.722%
2025-04-22	3.4500	3.4800	3.3000	3.4700	-4.408%	16	31	+58.501%
2025-04-21	3.7000	3.8300	3.5900	3.6300	-1.892%	12	16	+51.515%
2025-04-17	3.5100	3.7000	3.5000	3.7000	0.000%	18	8	+48.649%