Dark

HTZ20280121C10
HTZ Jan 21 2028 10.00 Call (HTZ280121C00010000)
option OPRA

EOD

Aug 6, 2026

0.3200+100.000%(+0.1600)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.2400	0.3200	0.2400	0.3200	+100.000%	18	933	0.000%
2026-08-03	0.1500	0.2000	0.1500	0.1600	-33.333%	29	926	+100.000%
2026-07-31	0.2500	0.2500	0.2400	0.2400	-4.000%	3	906	+33.333%
2026-07-30	0.2500	0.2500	0.2500	0.2500	0.000%	4	906	+28.000%
2026-07-29	0.2500	0.2500	0.2500	0.2500	-16.667%	1	906	+28.000%
2026-07-24	0.2900	0.3000	0.2900	0.3000	-9.091%	5	905	+6.667%
2026-07-22	0.3500	0.3500	0.3300	0.3300	+37.500%	8	902	-3.030%
2026-07-17	0.2500	0.2600	0.2400	0.2400	-7.692%	19	899	+33.333%
2026-07-16	0.2600	0.2600	0.2600	0.2600	+4.000%	1	897	+23.077%
2026-07-15	0.2400	0.2500	0.2400	0.2500	0.000%	2	897	+28.000%
2026-07-13	0.2700	0.2700	0.2400	0.2500	-19.355%	12	896	+28.000%
2026-07-10	0.3100	0.3100	0.3100	0.3100	+24.000%	1,000	891	+3.226%
2026-07-09	0.2500	0.2500	0.2500	0.2500	-10.714%	10	1,813	+28.000%
2026-07-07	0.2300	0.2800	0.2300	0.2800	+55.556%	30	1,813	+14.286%
2026-07-06	0.1800	0.1800	0.1800	0.1800	-28.000%	1	1,797	+77.778%
2026-06-30	0.3200	0.3200	0.2400	0.2500	+4.167%	31	1,797	+28.000%
2026-06-29	0.2300	0.2700	0.2300	0.2400	-4.000%	17	1,775	+33.333%
2026-06-25	0.2900	0.3100	0.2500	0.2500	-26.471%	31	1,780	+28.000%
2026-06-24	0.5400	0.5400	0.3400	0.3400	-69.091%	272	1,750	-5.882%
2026-06-15	1.1400	1.1400	1.1000	1.1000	-8.333%	15	1,685	-70.909%
2026-06-09	1.2000	1.2000	1.2000	1.2000	0.000%	5	1,700	-73.333%
2026-06-08	1.2000	1.2000	1.2000	1.2000	+4.348%	1	1,705	-73.333%
2026-06-01	1.1500	1.1500	1.1500	1.1500	-8.000%	3	1,705	-72.174%
2026-05-28	1.2500	1.2500	1.2500	1.2500	+4.167%	15	1,705	-74.400%
2026-05-27	1.2000	1.2000	1.2000	1.2000	-13.669%	1	1,705	-73.333%
2026-05-26	1.3900	1.3900	1.3900	1.3900	+15.833%	5	1,704	-76.978%
2026-05-22	1.2000	1.2000	1.2000	1.2000	+18.812%	1	1,704	-73.333%
2026-05-20	1.0700	1.1000	0.9900	1.0100	-10.619%	9	1,704	-68.317%
2026-05-18	1.1300	1.1300	1.1300	1.1300	-16.912%	4	1,703	-71.681%
2026-05-12	1.3800	1.3800	1.3500	1.3600	-15.000%	145	1,703	-76.471%
2026-05-11	1.7500	1.7500	1.6000	1.6000	+2.564%	345	1,703	-80.000%
2026-05-08	1.5000	1.6100	1.5000	1.5600	+5.405%	19	1,489	-79.487%
2026-05-07	1.4800	1.4800	1.4800	1.4800	-8.075%	1	1,491	-78.378%
2026-05-01	1.7700	1.7700	1.5000	1.6100	-3.593%	8	1,491	-80.124%
2026-04-30	2.0000	2.0000	1.6700	1.6700	+19.286%	12	1,491	-80.838%
2026-04-27	1.4000	1.4000	1.4000	1.4000	-3.448%	1	1,495	-77.143%
2026-04-23	1.6500	1.6500	1.4500	1.4500	-21.622%	5	1,495	-77.931%
2026-04-22	2.0000	2.1200	1.8500	1.8500	-21.277%	302	1,498	-82.703%
2026-04-21	2.5400	2.7500	2.1500	2.3500	-6.375%	38	1,599	-86.383%
2026-04-20	2.6800	2.6800	2.5000	2.5100	+28.718%	19	1,599	-87.251%
2026-04-17	2.1000	2.7300	1.9500	1.9500	-2.500%	215	1,594	-83.590%
2026-04-16	1.7500	2.0000	1.7500	2.0000	-14.894%	401	1,417	-84.000%
2026-04-14	2.3500	2.3500	2.3500	2.3500	+32.022%	4	1,217	-86.383%
2026-04-10	1.8300	1.8300	1.6200	1.7800	+17.881%	287	1,217	-82.022%
2026-04-08	1.5000	1.5500	1.5000	1.5100	+0.667%	408	1,218	-78.808%
2026-04-07	1.5000	1.5000	1.2900	1.5000	+36.364%	202	1,250	-78.667%
2026-04-01	0.9500	1.1000	0.9500	1.1000	+23.596%	24	1,251	-70.909%
2026-03-31	0.8900	0.8900	0.8900	0.8900	+11.250%	5	1,251	-64.045%
2026-03-30	0.8000	0.8000	0.8000	0.8000	+21.212%	1	1,251	-60.000%
2026-03-19	0.6600	0.6600	0.6600	0.6600	-14.286%	1	1,252	-51.515%
2026-03-13	0.7700	0.7700	0.7700	0.7700	-18.947%	1	1,253	-58.442%
2026-02-24	0.9700	0.9700	0.9500	0.9500	+2.151%	75	1,254	-66.316%
2026-02-23	0.9300	0.9300	0.9300	0.9300	-27.907%	2	1,179	-65.591%
2026-02-18	1.2900	1.2900	1.2900	1.2900	+10.256%	1	1,179	-75.194%
2026-02-12	1.1500	1.1800	1.1500	1.1700	-13.333%	80	1,178	-72.650%
2026-02-10	1.2900	1.3500	1.2900	1.3500	+19.469%	125	1,258	-76.296%
2026-02-05	1.1800	1.1800	1.1300	1.1300	-13.740%	13	1,133	-71.681%
2026-02-04	1.3100	1.3100	1.3100	1.3100	+13.913%	10	1,134	-75.573%
2026-02-03	1.1700	1.1700	1.1500	1.1500	-8.730%	9	1,134	-72.174%
2026-01-28	1.2600	1.2600	1.2600	1.2600	-3.077%	1	1,133	-74.603%
2026-01-26	1.4000	1.4000	1.3000	1.3000	-13.333%	16	1,132	-75.385%
2026-01-23	1.5000	1.5000	1.5000	1.5000	-1.961%	1	1,119	-78.667%
2026-01-22	1.5300	1.5300	1.5300	1.5300	-4.375%	2	1,118	-79.085%
2026-01-21	1.6500	1.7500	1.6000	1.6000	+25.984%	13	1,120	-80.000%
2026-01-20	1.2500	1.2800	1.2500	1.2700	-15.333%	28	1,107	-74.803%
2026-01-15	1.4600	1.5000	1.4100	1.5000	+7.143%	21	1,109	-78.667%
2026-01-12	1.4400	1.4400	1.4000	1.4000	-5.405%	6	1,099	-77.143%
2026-01-09	1.4800	1.4800	1.4800	1.4800	-6.918%	1	1,101	-78.378%
2026-01-08	1.4000	1.5900	1.4000	1.5900	+13.571%	102	1,102	-79.874%
2026-01-07	1.5500	1.6000	1.4000	1.4000	+11.111%	15	1,104	-77.143%
2025-12-30	1.2600	1.2600	1.2600	1.2600	-8.696%	1	1,118	-74.603%
2025-12-29	1.3500	1.4000	1.3500	1.3800	-3.497%	23	1,118	-76.812%
2025-12-24	1.4300	1.4300	1.4300	1.4300	-13.333%	2	1,093	-77.622%
2025-12-23	2.0000	2.0000	1.5000	1.6500	+3.125%	13	1,093	-80.606%
2025-12-22	1.3100	1.6500	1.3100	1.6000	+31.148%	25	1,090	-80.000%
2025-12-19	1.2200	1.2200	1.2200	1.2200	-12.857%	8	1,081	-73.770%
2025-12-17	1.3000	1.4000	1.3000	1.4000	+6.061%	11	1,081	-77.143%
2025-12-15	1.3500	1.3500	1.3000	1.3200	-1.493%	4	1,071	-75.758%
2025-12-12	1.3400	1.3400	1.3400	1.3400	-11.842%	3	1,071	-76.119%
2025-12-10	1.5200	1.5200	1.5200	1.5200	+10.949%	1	1,071	-78.947%
2025-12-09	1.4400	1.4400	1.3700	1.3700	-1.439%	7	1,071	-76.642%
2025-12-05	1.3900	1.3900	1.3900	1.3900	+4.511%	1	1,071	-76.978%
2025-12-04	1.3300	1.3300	1.3300	1.3300	-10.135%	2	1,071	-75.940%
2025-12-03	1.4800	1.4800	1.4800	1.4800	+13.846%	10	1,071	-78.378%
2025-12-02	1.4000	1.4000	1.3000	1.3000	-3.704%	12	1,061	-75.385%
2025-11-28	1.3500	1.4000	1.3500	1.3500	-3.571%	85	1,061	-76.296%
2025-11-26	1.4000	1.4000	1.4000	1.4000	-3.448%	10	986	-77.143%
2025-11-25	1.3500	1.5000	1.3500	1.4500	-6.452%	73	986	-77.931%
2025-11-24	1.4200	1.5500	1.4200	1.5500	+34.783%	12	929	-79.355%
2025-11-21	1.1500	1.1500	1.1500	1.1500	-13.534%	5	917	-72.174%
2025-11-20	1.3300	1.3300	1.3300	1.3300	-8.276%	1	922	-75.940%
2025-11-19	1.4500	1.4500	1.4500	1.4500	-6.452%	1	921	-77.931%
2025-11-17	1.5000	1.5500	1.5000	1.5500	-9.884%	60	921	-79.355%
2025-11-14	1.7400	1.7400	1.7200	1.7200	-2.825%	75	861	-81.395%
2025-11-13	1.7700	1.7700	1.7700	1.7700	-10.152%	1	786	-81.921%
2025-11-12	2.0000	2.0000	1.9700	1.9700	+15.882%	26	786	-83.756%
2025-11-11	1.7500	1.7500	1.7000	1.7000	-17.073%	27	761	-81.176%
2025-11-06	2.0500	2.0500	2.0500	2.0500	+9.626%	4	736	-84.390%
2025-11-05	1.7500	1.8700	1.7500	1.8700	-9.662%	206	732	-82.888%
2025-11-04	1.9000	2.5000	1.0500	2.0700	+59.231%	59	535	-84.541%
2025-11-03	1.2400	1.3000	1.2400	1.3000	+23.810%	11	553	-75.385%
2025-10-31	1.2500	1.2500	1.0500	1.0500	-20.455%	15	553	-69.524%
2025-10-30	1.3500	1.3500	1.3200	1.3200	-2.941%	3	540	-75.758%
2025-10-29	1.3500	1.3600	1.3500	1.3600	+18.261%	26	537	-76.471%
2025-10-23	1.1500	1.1500	1.1500	1.1500	+7.477%	9	511	-72.174%
2025-10-22	1.0800	1.2500	1.0700	1.0700	+7.000%	262	503	-70.093%
2025-10-21	1.0000	1.0000	1.0000	1.0000	+5.263%	1	254	-68.000%
2025-10-20	1.0000	1.0000	0.9500	0.9500	-17.391%	2	255	-66.316%
2025-10-17	1.1500	1.1500	1.1500	1.1500	-11.538%	6	253	-72.174%
2025-10-15	1.4000	1.4000	1.3000	1.3000	-3.704%	62	247	-75.385%
2025-10-13	1.4200	1.4200	1.3500	1.3500	0.000%	6	194	-76.296%
2025-10-10	1.3500	1.3500	1.3500	1.3500	0.000%	1	188	-76.296%
2025-10-09	1.3500	1.3500	1.3500	1.3500	+3.846%	4	187	-76.296%
2025-10-08	1.3000	1.3000	1.3000	1.3000	-3.704%	1	183	-75.385%
2025-10-07	1.3500	1.3500	1.3500	1.3500	0.000%	4	183	-76.296%
2025-10-06	1.3500	1.4500	1.2300	1.3500	-26.230%	151	179	-76.296%
2025-10-03	1.8300	1.8300	1.8300	1.8300	-8.500%	1	31	-82.514%
2025-10-02	2.0000	2.0000	2.0000	2.0000	+14.286%	1	30	-84.000%
2025-09-30	1.7500	1.7700	1.7500	1.7500	-7.895%	7	29	-81.714%
2025-09-25	2.1000	2.1000	1.9000	1.9000	-11.215%	11	26	-83.158%
2025-09-24	2.2000	2.2000	2.1400	2.1400	+1.905%	2	15	-85.047%
2025-09-23	2.1000	2.1000	2.1000	2.1000	+7.692%	3	13	-84.762%
2025-09-22	1.9500	1.9500	1.9500	1.9500	0.000%	6	10	-83.590%
2025-09-19	1.9500	1.9500	1.9500	1.9500	+7.735%	2	4	-83.590%
2025-09-18	1.8500	1.8500	1.8100	1.8100	+9.697%	2	3	-82.320%
2025-09-17	1.6500	1.6500	1.6500	1.6500	0.000%	2	2	-80.606%