Dark

HTZ20280121C3
HTZ Jan 21 2028 3.00 Call (HTZ280121C00003000)
option OPRA

EOD

Sep 21, 2026

0.70000.000%(0.0000)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.7000	0.7200	0.7000	0.7000	0.000%	13	7,236	0.000%
2026-09-18	0.7000	0.7000	0.6700	0.7000	-4.110%	217	7,225	0.000%
2026-09-17	0.7400	0.7400	0.7100	0.7300	0.000%	9	7,109	-4.110%
2026-09-16	0.7500	0.7800	0.7200	0.7300	-5.195%	233	7,106	-4.110%
2026-09-15	0.7900	0.8000	0.7700	0.7700	-1.282%	6	6,996	-9.091%
2026-09-14	0.8200	0.8500	0.7700	0.7800	-7.143%	67	6,992	-10.256%
2026-09-11	0.9000	0.9000	0.8200	0.8400	-4.545%	371	6,937	-16.667%
2026-09-10	0.8800	0.9100	0.8500	0.8800	+1.149%	77	6,799	-20.455%
2026-09-09	0.9000	0.9300	0.8500	0.8700	-8.421%	234	6,753	-19.540%
2026-09-08	1.0000	1.0000	0.9500	0.9500	-5.000%	20	6,554	-26.316%
2026-09-03	1.0000	1.0200	0.9500	1.0000	-5.660%	651	6,536	-30.000%
2026-09-02	1.0300	1.0600	1.0300	1.0600	+6.000%	22	6,522	-33.962%
2026-09-01	1.0000	1.0100	1.0000	1.0000	+11.111%	5	6,502	-30.000%
2026-08-28	0.8700	0.9000	0.8700	0.9000	+26.761%	24	6,502	-22.222%
2026-08-27	0.8800	0.8800	0.7100	0.7100	-23.656%	18	6,525	-1.408%
2026-08-26	1.0400	1.0400	0.9300	0.9300	-7.921%	4	6,543	-24.731%
2026-08-25	1.0200	1.0200	1.0000	1.0100	-3.810%	12	6,540	-30.693%
2026-08-24	1.0800	1.0800	1.0300	1.0500	+1.942%	12	6,540	-33.333%
2026-08-21	1.0300	1.0900	1.0300	1.0300	+13.187%	7	6,539	-32.039%
2026-08-20	0.9700	0.9700	0.9000	0.9100	-9.901%	6	6,537	-23.077%
2026-08-19	0.9400	1.0100	0.9400	1.0100	+6.316%	11	6,535	-30.693%
2026-08-18	1.0000	1.0000	0.9500	0.9500	-13.636%	28	6,533	-26.316%
2026-08-17	1.0700	1.1000	1.0500	1.1000	-3.509%	109	6,533	-36.364%
2026-08-14	1.2600	1.3100	1.1200	1.1400	-5.000%	21	6,529	-38.596%
2026-08-13	1.5300	1.6500	1.2000	1.2000	-25.000%	234	6,532	-41.667%
2026-08-12	1.3000	1.6100	1.1900	1.6000	+23.077%	502	6,535	-56.250%
2026-08-11	1.0000	1.5000	1.0000	1.3000	+23.810%	265	6,469	-46.154%
2026-08-10	1.0900	1.3200	1.0000	1.0500	-26.573%	902	6,343	-33.333%
2026-08-07	1.2000	1.4300	1.0000	1.4300	+57.143%	843	5,946	-51.049%
2026-08-06	0.7700	1.0900	0.7500	0.9100	+65.455%	155	5,792	-23.077%
2026-08-05	0.5500	0.5500	0.5500	0.5500	+1.852%	72	5,788	+27.273%
2026-08-04	0.5300	0.5700	0.5300	0.5400	+8.000%	60	5,780	+29.630%
2026-08-03	0.5300	0.5900	0.5000	0.5000	-7.407%	29	5,780	+40.000%
2026-07-31	0.5500	0.5500	0.5400	0.5400	-12.903%	2	5,779	+29.630%
2026-07-30	0.6300	0.6400	0.6200	0.6200	+3.333%	12	5,779	+12.903%
2026-07-29	0.5800	0.6200	0.5700	0.6000	-7.692%	14	5,777	+16.667%
2026-07-28	0.7800	0.8200	0.6500	0.6500	-21.687%	134	5,774	+7.692%
2026-07-27	0.7500	0.8300	0.7500	0.8300	+12.162%	6	5,772	-15.663%
2026-07-24	0.7000	0.7400	0.7000	0.7400	-7.500%	11	5,770	-5.405%
2026-07-23	0.8000	0.8000	0.8000	0.8000	+3.896%	10	5,770	-12.500%
2026-07-22	0.7500	0.7800	0.7400	0.7700	+22.222%	37	5,760	-9.091%
2026-07-20	0.6500	0.6900	0.6100	0.6300	+5.000%	353	5,760	+11.111%
2026-07-17	0.6000	0.6000	0.6000	0.6000	-14.286%	20	5,426	+16.667%
2026-07-16	0.7400	0.7400	0.7000	0.7000	0.000%	13	5,426	0.000%
2026-07-15	0.6900	0.7100	0.6800	0.7000	+7.692%	10	5,426	0.000%
2026-07-14	0.6500	0.6500	0.6500	0.6500	-7.143%	1	5,423	+7.692%
2026-07-13	0.7000	0.7000	0.7000	0.7000	-10.256%	5	5,422	0.000%
2026-07-10	0.8000	0.8500	0.7800	0.7800	-3.704%	34	5,422	-10.256%
2026-07-09	0.7000	0.8300	0.7000	0.8100	+15.714%	50	5,422	-13.580%
2026-07-08	0.7600	0.7600	0.7000	0.7000	-4.110%	31	5,412	0.000%
2026-07-07	0.7100	0.8200	0.7100	0.7300	-3.947%	81	5,412	-4.110%
2026-07-06	0.7500	0.7600	0.7400	0.7600	+1.333%	80	5,412	-7.895%
2026-07-02	0.8500	0.8500	0.7500	0.7500	-6.250%	11	5,408	-6.667%
2026-07-01	0.8500	0.8500	0.6000	0.8000	-5.882%	31	5,408	-12.500%
2026-06-30	0.9000	0.9000	0.7900	0.8500	-3.409%	1,024	5,407	-17.647%
2026-06-29	0.9700	1.0200	0.8200	0.8800	-10.204%	285	4,405	-20.455%
2026-06-26	1.0100	1.0200	0.9800	0.9800	+3.158%	371	4,361	-28.571%
2026-06-25	1.1300	1.3400	0.9500	0.9500	-20.833%	1,074	4,034	-26.316%
2026-06-24	1.9500	1.9500	1.2000	1.2000	-59.044%	3,146	3,034	-41.667%
2026-06-22	2.9300	2.9300	2.9300	2.9300	+1.034%	1	274	-76.109%
2026-06-18	3.0000	3.0000	2.9000	2.9000	0.000%	3	271	-75.862%
2026-06-17	2.9000	2.9000	2.9000	2.9000	0.000%	1	271	-75.862%
2026-06-12	2.9000	2.9000	2.9000	2.9000	-18.994%	100	271	-75.862%
2026-06-03	3.5800	3.5800	3.5800	3.5800	-6.283%	2	371	-80.447%
2026-05-04	4.5000	4.5000	3.6500	3.8200	-2.051%	3	369	-81.675%
2026-04-23	3.9000	3.9000	3.9000	3.9000	+2.632%	1	366	-82.051%
2026-04-08	3.8000	3.8000	3.8000	3.8000	+38.182%	25	365	-81.579%
2026-03-27	2.7500	2.7500	2.7500	2.7500	+36.139%	1	390	-74.545%
2026-03-20	2.1000	2.1200	1.8400	2.0200	-17.551%	125	389	-65.347%
2026-02-26	2.4500	2.4500	2.4500	2.4500	+2.083%	7	264	-71.429%
2026-02-23	2.2400	2.4000	2.2400	2.4000	+0.418%	2	257	-70.833%
2026-02-20	2.3900	2.3900	2.3900	2.3900	-34.160%	1	257	-70.711%
2026-02-19	3.6300	3.6300	3.6300	3.6300	+21.000%	1	257	-80.716%
2026-02-06	3.0000	3.0000	3.0000	3.0000	+11.524%	1	256	-76.667%
2026-01-30	2.8400	2.8500	2.6900	2.6900	-12.945%	3	257	-73.978%
2026-01-28	3.2400	3.2400	3.0900	3.0900	-9.118%	2	258	-77.346%
2026-01-23	3.4700	3.4700	3.4000	3.4000	-1.449%	215	256	-79.412%
2026-01-22	3.4500	3.4500	3.4500	3.4500	-2.817%	1	41	-79.710%
2026-01-21	3.5500	3.5500	3.5500	3.5500	+10.938%	1	42	-80.282%
2026-01-13	3.2500	3.2500	3.2000	3.2000	-5.325%	3	43	-78.125%
2026-01-12	3.3800	3.3800	3.3800	3.3800	-4.789%	1	42	-79.290%
2026-01-09	3.5500	3.5500	3.5500	3.5500	+5.030%	1	42	-80.282%
2026-01-06	3.2500	3.3800	3.2500	3.3800	+8.333%	2	42	-79.290%
2025-12-31	3.1200	3.1200	3.1200	3.1200	-2.500%	1	42	-77.564%
2025-12-26	3.2200	3.2200	3.2000	3.2000	+4.235%	4	42	-78.125%
2025-12-19	3.0700	3.0700	3.0700	3.0700	+3.716%	1	39	-77.199%
2025-12-18	3.1900	3.1900	2.9600	2.9600	-7.788%	4	38	-76.351%
2025-12-17	3.2600	3.2600	3.2100	3.2100	+4.902%	2	37	-78.193%
2025-12-01	3.0000	3.2000	3.0000	3.0600	-0.326%	17	37	-77.124%
2025-11-18	3.0000	3.0700	3.0000	3.0700	-5.538%	2	20	-77.199%
2025-11-17	3.2500	3.2500	3.2500	3.2500	-26.136%	2	22	-78.462%
2025-11-12	4.4000	4.4000	4.4000	4.4000	+6.024%	4	20	-84.091%
2025-11-06	4.3600	4.3600	4.1500	4.1500	+18.571%	6	20	-83.133%
2025-11-05	3.5000	3.5000	3.5000	3.5000	-20.455%	1	19	-80.000%
2025-11-04	4.2000	4.4300	4.2000	4.4000	+51.724%	25	19	-84.091%
2025-11-03	2.9900	2.9900	2.9000	2.9000	-5.537%	11	29	-75.862%
2025-10-30	3.0000	3.0700	3.0000	3.0700	-28.605%	5	29	-77.199%
2025-10-29	3.2000	4.3000	3.2000	4.3000	+29.518%	15	24	-83.721%
2025-10-24	3.3200	3.3200	3.3200	3.3200	+10.667%	2	9	-78.916%
2025-10-14	3.0000	3.0000	3.0000	3.0000	-11.765%	1	9	-76.667%
2025-10-13	3.4000	3.4000	3.4000	3.4000	+1.493%	2	8	-79.412%
2025-10-10	3.3500	3.3500	3.3500	3.3500	-4.286%	1	6	-79.104%
2025-10-06	3.5000	3.5000	3.5000	3.5000	-24.242%	2	5	-80.000%
2025-09-26	4.7000	4.7000	4.6200	4.6200	0.000%	3	3	-84.848%