Dark

HTZ20280121C5
HTZ Jan 21 2028 5.00 Call (HTZ280121C00005000)
option OPRA

EOD

Sep 21, 2026

0.4400-2.222%(-0.0100)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.4500	0.5000	0.4400	0.4400	-2.222%	14	11,072	0.000%
2026-09-18	0.4500	0.4500	0.4500	0.4500	-10.000%	3	11,082	-2.222%
2026-09-17	0.4500	0.5000	0.4500	0.5000	+2.041%	12	11,084	-12.000%
2026-09-16	0.4900	0.5200	0.4700	0.4900	-9.259%	24	11,086	-10.204%
2026-09-15	0.5600	0.5600	0.5200	0.5400	-1.818%	13	11,077	-18.519%
2026-09-14	0.5700	0.5700	0.5500	0.5500	-5.172%	36	11,072	-20.000%
2026-09-10	0.6200	0.6200	0.5800	0.5800	-4.918%	11	11,041	-24.138%
2026-09-09	0.6400	0.6400	0.6100	0.6100	-7.576%	59	11,042	-27.869%
2026-09-08	0.6600	0.6600	0.6600	0.6600	-5.714%	31	11,040	-33.333%
2026-09-03	0.7000	0.7600	0.6800	0.7000	-11.392%	14	11,071	-37.143%
2026-09-02	0.7500	0.8300	0.7500	0.7900	+29.508%	28	11,072	-44.304%
2026-09-01	0.7100	0.7100	0.6100	0.6100	-7.576%	8	11,066	-27.869%
2026-08-31	0.6600	0.6600	0.6600	0.6600	-1.493%	1	11,065	-33.333%
2026-08-28	0.6100	0.7100	0.6100	0.6700	+8.065%	52	11,064	-34.328%
2026-08-27	0.6000	0.6500	0.6000	0.6200	-8.824%	15	11,027	-29.032%
2026-08-26	0.7000	0.7000	0.6700	0.6800	-6.849%	64	11,022	-35.294%
2026-08-25	0.7400	0.7400	0.7300	0.7300	-7.595%	2	10,983	-39.726%
2026-08-24	0.8000	0.8000	0.7900	0.7900	+1.282%	6	10,981	-44.304%
2026-08-21	0.6900	0.8000	0.6900	0.7800	+14.706%	140	10,980	-43.590%
2026-08-19	0.7300	0.7300	0.6800	0.6800	-9.333%	21	10,952	-35.294%
2026-08-18	0.7300	0.7500	0.7300	0.7500	-22.680%	26	10,951	-41.333%
2026-08-17	0.8600	0.9700	0.7700	0.9700	+14.118%	126	10,950	-54.639%
2026-08-14	0.9400	1.0000	0.8500	0.8500	-8.602%	109	11,029	-48.235%
2026-08-13	1.2300	1.3100	0.9300	0.9300	-23.770%	31	11,029	-52.688%
2026-08-12	1.0000	1.2200	1.0000	1.2200	+15.094%	3	11,012	-63.934%
2026-08-11	0.8000	1.1500	0.8000	1.0600	+34.177%	599	11,007	-58.491%
2026-08-10	1.0000	1.0000	0.7900	0.7900	-14.130%	11	10,448	-44.304%
2026-08-07	0.8800	0.9500	0.7700	0.9200	+16.456%	1,077	10,437	-52.174%
2026-08-06	0.5000	0.8400	0.3900	0.7900	+125.714%	385	10,511	-44.304%
2026-08-05	0.3500	0.3500	0.3500	0.3500	0.000%	50	10,384	+25.714%
2026-08-04	0.4500	0.4500	0.3300	0.3500	-10.256%	45	10,434	+25.714%
2026-08-03	0.3600	0.3900	0.3000	0.3900	-4.878%	83	10,433	+12.821%
2026-07-31	0.4100	0.4100	0.4100	0.4100	-8.889%	11	10,408	+7.317%
2026-07-30	0.3900	0.4500	0.3900	0.4500	+2.273%	30	10,397	-2.222%
2026-07-29	0.4500	0.4500	0.4300	0.4400	-21.429%	28	10,401	0.000%
2026-07-28	0.5500	0.5600	0.5100	0.5600	-3.448%	20	10,374	-21.429%
2026-07-27	0.5300	0.5900	0.4700	0.5800	+16.000%	44	10,354	-24.138%
2026-07-24	0.5000	0.5000	0.5000	0.5000	-9.091%	1	10,354	-12.000%
2026-07-23	0.5400	0.6000	0.5400	0.5500	+1.852%	85	10,353	-20.000%
2026-07-22	0.6000	0.6000	0.5400	0.5400	+20.000%	183	10,303	-18.519%
2026-07-21	0.4500	0.5000	0.4500	0.4500	0.000%	46	10,186	-2.222%
2026-07-20	0.4600	0.4600	0.4500	0.4500	+2.273%	41	10,179	-2.222%
2026-07-17	0.4800	0.4800	0.4200	0.4400	-13.725%	56	10,175	0.000%
2026-07-15	0.4800	0.5100	0.4800	0.5100	+4.082%	50	10,170	-13.725%
2026-07-13	0.5000	0.5000	0.4900	0.4900	-15.517%	26	10,121	-10.204%
2026-07-09	0.5300	0.5800	0.4900	0.5800	+41.463%	1,145	10,095	-24.138%
2026-07-08	0.4600	0.4600	0.4100	0.4100	-41.429%	12	9,025	+7.317%
2026-07-07	0.7000	0.7000	0.7000	0.7000	+45.833%	20	9,023	-37.143%
2026-07-06	0.4800	0.4800	0.4500	0.4800	-7.692%	14	9,003	-8.333%
2026-07-02	0.5500	0.5500	0.5200	0.5200	+4.000%	13	8,993	-15.385%
2026-07-01	0.5500	0.5500	0.4900	0.5000	-5.660%	33	8,993	-12.000%
2026-06-30	0.5800	0.5800	0.4500	0.5300	-5.357%	77	8,966	-16.981%
2026-06-29	0.5600	0.5900	0.5000	0.5600	-11.111%	6,854	8,988	-21.429%
2026-06-26	0.6200	0.6300	0.6200	0.6300	+1.613%	13	2,251	-30.159%
2026-06-25	0.7000	0.7200	0.6000	0.6200	-17.333%	25	2,246	-29.032%
2026-06-24	1.5000	1.5000	0.7500	0.7500	-66.063%	133	2,223	-41.333%
2026-06-23	2.2100	2.2100	2.1600	2.2100	+2.791%	61	2,119	-80.090%
2026-06-22	2.1500	2.1500	2.1500	2.1500	+2.381%	3	2,082	-79.535%
2026-06-18	2.1000	2.1000	2.1000	2.1000	+2.941%	1	2,083	-79.048%
2026-06-17	2.0000	2.0400	2.0000	2.0400	-5.116%	6	2,083	-78.431%
2026-06-16	2.2000	2.2000	2.1500	2.1500	0.000%	2	2,083	-79.535%
2026-06-12	2.1500	2.1500	2.1500	2.1500	+2.871%	1	2,083	-79.535%
2026-06-11	2.0900	2.0900	2.0900	2.0900	-0.476%	1	2,083	-78.947%
2026-06-10	2.1000	2.1000	2.0900	2.1000	-6.250%	8	2,084	-79.048%
2026-06-09	2.2400	2.2400	2.2400	2.2400	+1.818%	1	2,077	-80.357%
2026-06-08	2.2000	2.2000	2.2000	2.2000	-1.786%	2	2,076	-80.000%
2026-06-02	2.2300	2.3600	2.2300	2.2400	-4.681%	9	2,076	-80.357%
2026-06-01	2.2100	2.3500	2.2100	2.3500	-6.000%	20	2,071	-81.277%
2026-05-29	2.5000	2.5000	2.5000	2.5000	+2.459%	10	2,091	-82.400%
2026-05-28	2.1500	2.4400	2.1500	2.4400	+6.087%	346	2,081	-81.967%
2026-05-27	2.3600	2.3600	2.2100	2.3000	-0.433%	337	2,358	-80.870%
2026-05-26	2.6500	2.6500	2.3100	2.3100	+16.667%	7	2,022	-80.952%
2026-05-20	2.2700	2.2700	1.9800	1.9800	-20.800%	155	2,015	-77.778%
2026-05-19	2.5000	2.5000	2.5000	2.5000	+11.607%	1	1,956	-82.400%
2026-05-18	2.4700	2.4700	2.2400	2.2400	-20.567%	3	1,956	-80.357%
2026-05-14	2.8200	2.8200	2.8200	2.8200	-10.476%	3	1,956	-84.397%
2026-05-06	3.1400	3.1500	3.1400	3.1500	+8.621%	5	1,953	-86.032%
2026-05-05	2.7500	2.9000	2.7500	2.9000	-2.027%	24	1,949	-84.828%
2026-05-01	3.1000	3.1500	2.9500	2.9600	-1.003%	909	1,593	-85.135%
2026-04-30	3.6500	3.6500	2.9200	2.9900	+22.041%	14	1,593	-85.284%
2026-04-27	2.5000	2.5000	2.4400	2.4500	-3.922%	8	1,593	-82.041%
2026-04-24	2.7000	2.7000	2.5500	2.5500	-9.253%	7	1,606	-82.745%
2026-04-23	3.0000	3.0000	2.8100	2.8100	-18.551%	22	1,606	-84.342%
2026-04-22	3.4500	3.4500	3.4500	3.4500	-6.757%	1	1,626	-87.246%
2026-04-21	3.7000	3.7000	3.7000	3.7000	-12.941%	3	1,627	-88.108%
2026-04-20	4.3000	4.5000	4.1500	4.2500	+6.250%	27	1,627	-89.647%
2026-04-17	3.7500	4.0000	3.5500	4.0000	+29.032%	13	1,605	-89.000%
2026-04-15	3.1800	3.2900	3.1000	3.1000	+3.333%	6	1,618	-85.806%
2026-04-14	3.0000	3.0000	3.0000	3.0000	-0.662%	1	1,621	-85.333%
2026-04-10	3.4000	3.4000	3.0000	3.0200	-9.851%	50	1,622	-85.430%
2026-04-09	3.0300	3.3500	3.0300	3.3500	+19.643%	96	1,667	-86.866%
2026-04-08	2.8000	2.8000	2.8000	2.8000	+16.667%	7	1,711	-84.286%
2026-04-07	2.4000	2.4000	2.4000	2.4000	+9.091%	1	1,718	-81.667%
2026-04-06	2.2000	2.2000	2.2000	2.2000	-0.901%	30	1,719	-80.000%
2026-04-02	2.3400	2.3400	2.2200	2.2200	+43.226%	4	1,717	-80.180%
2026-03-27	1.5500	1.5500	1.5500	1.5500	+20.155%	1	1,717	-71.613%
2026-03-20	1.2900	1.2900	1.2900	1.2900	-5.839%	1	1,718	-65.891%
2026-03-16	1.4500	1.5000	1.3700	1.3700	-2.143%	20	1,719	-67.883%
2026-03-13	1.4000	1.4000	1.4000	1.4000	-1.408%	6	1,708	-68.571%
2026-03-12	1.4800	1.4800	1.4200	1.4200	-11.250%	2	1,708	-69.014%
2026-03-11	1.4800	1.6000	1.4800	1.6000	+6.667%	7	1,708	-72.500%
2026-03-10	1.5200	1.5400	1.4900	1.5000	+1.351%	5	1,701	-70.667%
2026-03-09	1.4600	1.5500	1.4000	1.4800	-1.333%	18	1,698	-70.270%
2026-03-06	1.6100	1.6100	1.5000	1.5000	-11.765%	7	1,682	-70.667%
2026-03-05	1.6600	1.7000	1.6500	1.7000	-8.108%	28	1,683	-74.118%
2026-03-04	1.8500	1.8500	1.8500	1.8500	+11.446%	2	1,694	-76.216%
2026-03-02	1.7400	1.7400	1.6600	1.6600	-5.143%	3	1,694	-73.494%
2026-02-27	1.7500	1.7500	1.7500	1.7500	-5.405%	1	1,692	-74.857%
2026-02-25	1.7500	1.8500	1.7500	1.8500	+14.907%	8	1,683	-76.216%
2026-02-23	1.4400	1.6100	1.4400	1.6100	-23.333%	5	1,683	-72.671%
2026-02-17	2.1000	2.1000	2.1000	2.1000	-12.500%	3	1,685	-79.048%
2026-02-12	2.4000	2.4000	2.4000	2.4000	+10.599%	2	1,682	-81.667%
2026-02-11	2.3500	2.3500	2.1700	2.1700	-4.405%	12	1,682	-79.724%
2026-02-06	2.2700	2.2700	2.2700	2.2700	+7.583%	2	1,682	-80.617%
2026-02-05	2.1100	2.1100	2.0700	2.1100	-8.261%	50	1,680	-79.147%
2026-02-04	2.3900	2.3900	2.3000	2.3000	+7.981%	43	1,720	-80.870%
2026-02-03	2.2100	2.2100	2.1100	2.1300	-0.930%	215	1,756	-79.343%
2026-01-30	2.1500	2.1500	2.0900	2.1500	-2.273%	122	1,754	-79.535%
2026-01-29	2.2500	2.2500	2.2000	2.2000	-3.930%	35	1,654	-80.000%
2026-01-27	2.2900	2.2900	2.2900	2.2900	-8.400%	1	1,644	-80.786%
2026-01-26	2.4900	2.5000	2.4900	2.5000	-10.714%	2	1,645	-82.400%
2026-01-22	2.8000	2.8000	2.8000	2.8000	-4.762%	8	1,644	-84.286%
2026-01-20	2.5000	2.9400	2.5000	2.9400	+17.600%	40	1,636	-85.034%
2026-01-16	2.5000	2.5000	2.5000	2.5000	-3.101%	15	1,661	-82.400%
2026-01-15	2.5000	2.6000	2.5000	2.5800	+3.200%	7	1,661	-82.946%
2026-01-12	2.5000	2.5000	2.5000	2.5000	-9.091%	5	1,660	-82.400%
2026-01-08	2.7400	2.7500	2.7100	2.7500	+3.774%	16	1,655	-84.000%
2026-01-06	2.6500	2.6500	2.6500	2.6500	+12.766%	5	1,653	-83.396%
2026-01-05	2.3200	2.5000	2.3200	2.3500	+0.858%	11	1,650	-81.277%
2026-01-02	2.3000	2.3800	2.3000	2.3300	+1.304%	7	1,650	-81.116%
2025-12-31	2.2400	2.3000	2.2400	2.3000	-4.959%	129	1,583	-80.870%
2025-12-29	2.4300	2.4300	2.4200	2.4200	-1.224%	83	1,583	-81.818%
2025-12-26	2.4500	2.4500	2.4500	2.4500	0.000%	1	1,500	-82.041%
2025-12-24	2.5000	2.5000	2.4500	2.4500	-7.547%	10	1,491	-82.041%
2025-12-23	2.7000	2.7000	2.6500	2.6500	-3.636%	2	1,491	-83.396%
2025-12-22	2.7000	2.8500	2.7000	2.7500	+14.583%	28	1,490	-84.000%
2025-12-19	2.3000	2.4000	2.3000	2.4000	+4.348%	50	1,473	-81.667%
2025-12-18	2.3700	2.5000	2.3000	2.3000	-2.954%	22	1,483	-80.870%
2025-12-17	2.2400	2.3700	2.2400	2.3700	+0.851%	2	1,463	-81.435%
2025-12-16	2.2700	2.3900	2.2700	2.3500	-2.490%	73	1,463	-81.277%
2025-12-15	2.3400	2.4500	2.3400	2.4100	-3.600%	3	1,463	-81.743%
2025-12-12	2.5000	2.5000	2.5000	2.5000	+2.041%	3	1,463	-82.400%
2025-12-11	2.4500	2.4500	2.4500	2.4500	-13.121%	2	1,462	-82.041%
2025-12-10	2.7000	2.8200	2.7000	2.8200	+12.351%	2	1,462	-84.397%
2025-12-09	2.6000	2.6000	2.5000	2.5100	+6.356%	32	1,464	-82.470%
2025-12-08	2.4000	2.4000	2.3600	2.3600	-5.600%	27	1,474	-81.356%
2025-12-02	2.5000	2.5000	2.5000	2.5000	+10.132%	36	1,472	-82.400%
2025-11-28	2.5000	2.5000	2.2700	2.2700	-10.980%	2	1,472	-80.617%
2025-11-26	2.6000	2.6500	2.5500	2.5500	+10.870%	6	1,470	-82.745%
2025-11-24	2.3000	2.3000	2.3000	2.3000	+9.524%	1	1,470	-80.870%
2025-11-21	2.1000	2.1000	2.1000	2.1000	-0.474%	1	1,469	-79.048%
2025-11-20	2.2300	2.2300	2.1100	2.1100	-12.083%	102	1,468	-79.147%
2025-11-19	2.4000	2.4000	2.4000	2.4000	-4.000%	2	1,408	-81.667%
2025-11-17	2.5000	2.6000	2.5000	2.5000	-15.254%	35	1,410	-82.400%
2025-11-14	2.7000	2.9500	2.7000	2.9500	-11.940%	24	1,375	-85.085%
2025-11-12	3.3500	3.3500	3.3500	3.3500	+45.652%	25	1,355	-86.866%
2025-11-11	2.9000	2.9000	2.3000	2.3000	-28.125%	2	1,380	-80.870%
2025-11-10	3.2000	3.2000	3.2000	3.2000	-5.882%	1	1,380	-86.250%
2025-11-07	2.8000	3.4000	2.8000	3.4000	+10.032%	7	1,381	-87.059%
2025-11-06	3.1000	3.1000	3.0900	3.0900	-4.923%	3	1,375	-85.761%
2025-11-05	2.6500	3.5000	2.6000	3.2500	-9.471%	36	1,376	-86.462%
2025-11-04	2.8500	3.6000	2.8500	3.5900	+64.679%	186	1,342	-87.744%
2025-11-03	2.2000	2.2000	2.1800	2.1800	-0.909%	3	1,493	-79.817%
2025-10-31	2.0500	2.2000	2.0500	2.2000	+2.326%	113	1,493	-80.000%
2025-10-30	2.3000	2.3000	2.1500	2.1500	-10.417%	27	1,400	-79.535%
2025-10-29	2.1000	2.5200	2.1000	2.4000	+4.348%	20	1,373	-81.667%
2025-10-28	2.1500	2.6500	2.1500	2.3000	-2.128%	163	1,355	-80.870%
2025-10-27	2.3500	2.3500	2.3500	2.3500	+9.813%	20	1,227	-81.277%
2025-10-24	2.0800	2.2000	2.0800	2.1400	0.000%	72	1,227	-79.439%
2025-10-23	2.0000	2.2000	1.9500	2.1400	+7.000%	50	1,155	-79.439%
2025-10-22	2.0500	2.2000	2.0000	2.0000	-3.382%	13	1,107	-78.000%
2025-10-21	2.1500	2.8000	2.0000	2.0700	+2.985%	69	1,096	-78.744%
2025-10-20	2.1500	2.2000	2.0000	2.0100	-8.636%	13	1,088	-78.109%
2025-10-17	2.2000	2.2000	2.2000	2.2000	-14.397%	1	1,075	-80.000%
2025-10-16	2.4600	2.5700	2.3400	2.5700	+7.083%	12	1,074	-82.879%
2025-10-15	2.5000	2.5000	2.4000	2.4000	-2.041%	115	1,080	-81.667%
2025-10-14	2.3000	2.4500	2.3000	2.4500	+6.522%	9	965	-82.041%
2025-10-13	2.5000	2.5000	2.3000	2.3000	-6.883%	61	956	-80.870%
2025-10-10	2.5900	2.5900	2.4500	2.4700	-3.516%	8	895	-82.186%
2025-10-09	2.7500	2.7500	2.4500	2.5600	-5.185%	66	896	-82.813%
2025-10-08	2.5300	2.7000	2.3500	2.7000	+10.204%	36	855	-83.704%
2025-10-07	2.6000	2.6000	2.4500	2.4500	-2.000%	5	837	-82.041%
2025-10-06	3.0000	3.0000	2.4500	2.5000	-20.635%	93	832	-82.400%
2025-10-03	3.1500	3.1500	3.1500	3.1500	-7.353%	3	739	-86.032%
2025-10-02	3.3000	3.4000	3.3000	3.4000	-8.108%	3	736	-87.059%
2025-10-01	3.3500	3.7000	3.3500	3.7000	+8.824%	21	733	-88.108%
2025-09-30	3.2800	3.4000	3.1500	3.4000	+3.030%	11	712	-87.059%
2025-09-29	3.3000	3.3000	3.3000	3.3000	-5.714%	1	701	-86.667%
2025-09-24	3.5000	3.5000	3.5000	3.5000	-5.405%	1	700	-87.429%
2025-09-23	3.7000	3.7000	3.7000	3.7000	+8.824%	3	699	-88.108%
2025-09-22	3.4000	3.4000	3.4000	3.4000	+6.250%	1	696	-87.059%
2025-09-19	3.3800	3.7000	3.2000	3.2000	+0.629%	1,512	695	-86.250%
2025-09-18	3.1800	3.1800	3.1800	3.1800	+6.000%	1	2	-86.164%
2025-09-15	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	-85.333%