Dark

HTZ20280121C7
HTZ Jan 21 2028 7.00 Call (HTZ280121C00007000)
option OPRA

EOD

Sep 21, 2026

0.3200+3.226%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.3000	0.3300	0.3000	0.3200	+3.226%	4	1,841	0.000%
2026-09-18	0.3100	0.3100	0.3100	0.3100	-13.889%	1	1,845	+3.226%
2026-09-16	0.3600	0.3600	0.3600	0.3600	-21.739%	1	1,846	-11.111%
2026-09-09	0.4600	0.4600	0.4600	0.4600	-13.208%	1	1,846	-30.435%
2026-09-04	0.5300	0.5300	0.5300	0.5300	-11.667%	20	1,846	-39.623%
2026-09-02	0.5600	0.6100	0.5600	0.6000	+7.143%	26	1,846	-46.667%
2026-09-01	0.5200	0.5600	0.5000	0.5600	+24.444%	3	1,841	-42.857%
2026-08-27	0.4500	0.4500	0.4500	0.4500	-10.000%	1	1,840	-28.889%
2026-08-26	0.5200	0.5200	0.5000	0.5000	-9.091%	30	1,840	-36.000%
2026-08-25	0.5500	0.5500	0.5500	0.5500	-3.509%	20	1,860	-41.818%
2026-08-24	0.5700	0.5700	0.5700	0.5700	-1.724%	1	1,840	-43.860%
2026-08-21	0.6000	0.6000	0.5800	0.5800	-4.918%	251	1,841	-44.828%
2026-08-19	0.5300	0.6100	0.5300	0.6100	+12.963%	32	1,600	-47.541%
2026-08-18	0.5500	0.5600	0.5400	0.5400	-26.027%	96	1,590	-40.741%
2026-08-14	0.7400	0.7400	0.7100	0.7300	-8.750%	5	1,620	-56.164%
2026-08-13	1.1100	1.1100	0.8000	0.8000	-20.792%	72	1,620	-60.000%
2026-08-12	1.0100	1.0100	1.0100	1.0100	+20.238%	6	1,600	-68.317%
2026-08-11	0.8400	0.9500	0.8400	0.8400	+21.739%	111	1,594	-61.905%
2026-08-10	0.6900	0.6900	0.6900	0.6900	-17.857%	3	1,547	-53.623%
2026-08-07	0.7500	0.8400	0.7500	0.8400	+147.059%	54	1,544	-61.905%
2026-08-06	0.3600	0.3600	0.3400	0.3400	+54.545%	18	1,590	-5.882%
2026-08-05	0.2200	0.2200	0.2200	0.2200	-8.333%	2	1,590	+45.455%
2026-08-04	0.2500	0.2500	0.2400	0.2400	-11.111%	42	1,588	+33.333%
2026-08-03	0.2100	0.2700	0.2100	0.2700	-15.625%	72	1,580	+18.519%
2026-07-30	0.3300	0.3300	0.3200	0.3200	-3.030%	3	1,530	0.000%
2026-07-29	0.3400	0.3400	0.3300	0.3300	-21.429%	22	1,527	-3.030%
2026-07-23	0.4200	0.4200	0.4200	0.4200	-6.667%	1	1,528	-23.810%
2026-07-22	0.4500	0.4500	0.4500	0.4500	+28.571%	3	1,527	-28.889%
2026-07-16	0.3500	0.3500	0.3500	0.3500	0.000%	10	1,527	-8.571%
2026-07-14	0.3700	0.3700	0.3500	0.3500	-10.256%	50	1,527	-8.571%
2026-07-10	0.3900	0.3900	0.3900	0.3900	+14.706%	1	1,508	-17.949%
2026-07-09	0.3500	0.3500	0.3400	0.3400	0.000%	25	1,507	-5.882%
2026-07-08	0.3400	0.4900	0.3400	0.3400	-8.108%	78	1,482	-5.882%
2026-07-07	0.3700	0.3700	0.3700	0.3700	+8.824%	2	1,425	-13.514%
2026-07-02	0.3600	0.3600	0.3400	0.3400	-8.108%	5	1,419	-5.882%
2026-07-01	0.5000	0.5000	0.2500	0.3700	-19.565%	8	1,419	-13.514%
2026-06-30	0.4600	0.4600	0.4600	0.4600	+31.429%	1	1,416	-30.435%
2026-06-29	0.4400	0.4700	0.3500	0.3500	-20.455%	145	1,415	-8.571%
2026-06-26	0.4600	0.4600	0.4200	0.4400	-4.348%	8	1,317	-27.273%
2026-06-25	0.4400	0.4600	0.3700	0.4600	-23.333%	163	1,317	-30.435%
2026-06-24	1.0000	1.0000	0.5900	0.6000	-60.526%	19	1,199	-46.667%
2026-06-17	1.5200	1.5200	1.5200	1.5200	-15.556%	1	1,194	-78.947%
2026-06-15	2.2500	2.2500	1.8000	1.8000	+5.882%	80	1,194	-82.222%
2026-06-12	1.6500	1.7000	1.6100	1.7000	-3.955%	12	1,114	-81.176%
2026-06-09	1.8900	1.8900	1.7700	1.7700	-7.813%	2	1,124	-81.921%
2026-06-05	1.9200	1.9200	1.9200	1.9200	+17.073%	1	1,122	-83.333%
2026-06-04	1.6400	1.6400	1.6400	1.6400	-36.923%	6	1,121	-80.488%
2026-06-02	2.6000	2.6000	2.6000	2.6000	+52.941%	2	1,123	-87.692%
2026-06-01	1.7000	1.7000	1.7000	1.7000	-12.821%	30	1,121	-81.176%
2026-05-29	2.0900	2.0900	1.9500	1.9500	-2.500%	2	1,121	-83.590%
2026-05-28	2.0000	2.0000	2.0000	2.0000	+17.647%	1	1,120	-84.000%
2026-05-26	1.8900	1.8900	1.7000	1.7000	-5.556%	3	1,120	-81.176%
2026-05-22	1.7000	1.8000	1.7000	1.8000	+8.434%	10	1,119	-82.222%
2026-05-21	1.5500	1.6600	1.5500	1.6600	+12.162%	26	1,118	-80.723%
2026-05-20	1.5300	1.5300	1.4800	1.4800	-25.628%	20	1,118	-78.378%
2026-05-15	2.0000	2.0000	1.9900	1.9900	-1.485%	28	1,108	-83.920%
2026-05-13	2.0200	2.0200	2.0200	2.0200	-0.980%	1	1,080	-84.158%
2026-05-12	2.7000	2.7000	2.0400	2.0400	-13.191%	10	1,069	-84.314%
2026-05-06	2.3500	2.3500	2.3500	2.3500	+1.293%	1	1,069	-86.383%
2026-05-01	2.6700	2.6700	2.3200	2.3200	-17.143%	10	1,078	-86.207%
2026-04-30	2.8000	2.8000	2.8000	2.8000	+60.000%	1	1,078	-88.571%
2026-04-29	1.7500	1.7500	1.7500	1.7500	-7.895%	20	1,077	-81.714%
2026-04-28	1.9300	1.9400	1.9000	1.9000	0.000%	8	1,077	-83.158%
2026-04-27	1.9000	1.9000	1.9000	1.9000	-5.000%	3	1,077	-83.158%
2026-04-24	2.0000	2.0000	2.0000	2.0000	-2.439%	4	1,077	-84.000%
2026-04-23	2.0000	2.0500	2.0000	2.0500	-26.259%	16	1,077	-84.390%
2026-04-22	3.1000	3.1000	2.7800	2.7800	-7.333%	14	1,077	-88.489%
2026-04-21	3.7000	3.7000	3.0000	3.0000	-14.286%	19	1,078	-89.333%
2026-04-20	3.4700	3.5000	3.4200	3.5000	+4.478%	69	1,078	-90.857%
2026-04-17	2.7000	3.3500	2.7000	3.3500	+19.643%	79	1,137	-90.448%
2026-04-16	2.8000	2.8000	2.8000	2.8000	+4.869%	1	1,154	-88.571%
2026-04-14	2.8800	2.8800	2.6700	2.6700	+2.692%	3	1,154	-88.015%
2026-04-13	2.6300	2.6300	2.5900	2.6000	+11.111%	15	1,156	-87.692%
2026-04-10	2.3400	2.3400	2.3400	2.3400	-6.400%	1	1,161	-86.325%
2026-04-09	2.5000	2.6500	2.5000	2.5000	+10.132%	23	1,161	-87.200%
2026-04-08	2.2500	2.2700	2.0200	2.2700	+7.075%	9	1,183	-85.903%
2026-04-07	1.9400	2.1200	1.9400	2.1200	+29.268%	28	1,185	-84.906%
2026-04-06	1.7200	1.7200	1.6400	1.6400	+8.609%	26	1,210	-80.488%
2026-04-02	1.5100	1.5100	1.5100	1.5100	-8.485%	1	1,215	-78.808%
2026-04-01	1.4500	1.6500	1.4500	1.6500	+42.241%	2	1,215	-80.606%
2026-03-31	1.1600	1.1600	1.1600	1.1600	-11.450%	5	1,215	-72.414%
2026-03-30	1.3100	1.3100	1.3100	1.3100	-9.655%	1	1,216	-75.573%
2026-03-26	1.4500	1.4500	1.4500	1.4500	+13.281%	1	1,217	-77.931%
2026-03-25	1.2800	1.2800	1.2800	1.2800	+21.905%	1	1,217	-75.000%
2026-03-20	1.0200	1.1500	1.0200	1.0500	+6.061%	430	1,218	-69.524%
2026-03-19	0.9900	0.9900	0.9900	0.9900	-11.607%	1	1,218	-67.677%
2026-03-12	1.1200	1.1200	1.1200	1.1200	-1.754%	2	1,218	-71.429%
2026-03-11	1.1400	1.1400	1.1400	1.1400	+9.615%	1	1,220	-71.930%
2026-03-10	1.2300	1.2300	1.0400	1.0400	-5.455%	5	1,220	-69.231%
2026-03-09	1.0700	1.1000	1.0700	1.1000	0.000%	11	1,217	-70.909%
2026-03-06	1.0000	1.1000	1.0000	1.1000	-8.333%	2	1,206	-70.909%
2026-03-05	1.3500	1.3500	1.2000	1.2000	-8.397%	53	1,207	-73.333%
2026-03-04	1.3100	1.3100	1.3100	1.3100	+4.800%	1	1,206	-75.573%
2026-02-23	1.2500	1.2500	1.2500	1.2500	-11.972%	3	1,206	-74.400%
2026-02-19	1.4800	1.4800	1.4200	1.4200	-16.959%	6	1,209	-77.465%
2026-02-18	1.7100	1.7100	1.7100	1.7100	+6.211%	20	1,209	-81.287%
2026-02-17	1.6500	1.6500	1.5700	1.6100	-4.167%	16	1,189	-80.124%
2026-02-12	1.7500	1.7500	1.6800	1.6800	+8.387%	2	1,174	-80.952%
2026-02-11	1.6700	1.6700	1.5500	1.5500	-15.761%	50	1,174	-79.355%
2026-02-10	1.7900	1.8400	1.7900	1.8400	+7.602%	11	1,174	-82.609%
2026-02-09	1.7500	1.7500	1.7100	1.7100	+2.395%	16	1,174	-81.287%
2026-02-06	1.6700	1.6700	1.6700	1.6700	+3.086%	1	1,189	-80.838%
2026-02-05	1.6200	1.6200	1.6200	1.6200	-4.706%	1	1,189	-80.247%
2026-02-02	1.7200	1.7900	1.6200	1.7000	0.000%	35	1,190	-81.176%
2026-01-30	1.6500	1.7000	1.6500	1.7000	-3.409%	15	1,170	-81.176%
2026-01-29	1.8000	1.8000	1.7600	1.7600	-14.146%	2	1,157	-81.818%
2026-01-28	1.7500	2.0500	1.7500	2.0500	+17.143%	65	1,155	-84.390%
2026-01-27	1.7500	1.7500	1.7500	1.7500	-18.981%	15	1,141	-81.714%
2026-01-22	2.1600	2.1600	2.1600	2.1600	+5.366%	5	1,156	-85.185%
2026-01-21	2.0500	2.0500	2.0500	2.0500	+17.816%	6	1,161	-84.390%
2026-01-20	2.0000	2.0000	1.7400	1.7400	-9.375%	140	1,163	-81.609%
2026-01-16	1.9200	1.9200	1.9200	1.9200	-4.000%	1	1,191	-83.333%
2026-01-15	2.0100	2.0700	2.0000	2.0000	+11.111%	101	1,191	-84.000%
2026-01-14	1.8000	1.8000	1.8000	1.8000	-6.250%	1	1,092	-82.222%
2026-01-13	1.8500	1.9200	1.8500	1.9200	+1.053%	6	1,092	-83.333%
2026-01-12	1.9000	1.9000	1.9000	1.9000	-10.798%	5	1,096	-83.158%
2026-01-09	2.1300	2.1300	2.1300	2.1300	+1.429%	1	1,101	-84.977%
2026-01-08	2.1000	2.1000	2.1000	2.1000	+16.022%	13	1,100	-84.762%
2026-01-02	1.8200	2.0000	1.8100	1.8100	-0.549%	18	1,087	-82.320%
2025-12-31	1.8200	1.8200	1.8200	1.8200	+1.111%	1	1,070	-82.418%
2025-12-30	1.8500	1.8500	1.7900	1.8000	-10.000%	13	1,070	-82.222%
2025-12-24	1.9000	2.0000	1.9000	2.0000	0.000%	251	836	-84.000%
2025-12-23	2.0100	2.0100	2.0000	2.0000	-6.977%	64	836	-84.000%
2025-12-22	2.0000	2.1500	1.9400	2.1500	+14.973%	13	786	-85.116%
2025-12-17	1.8700	1.8700	1.8700	1.8700	+6.857%	3	775	-82.888%
2025-12-16	1.9500	1.9500	1.7500	1.7500	-5.405%	3	775	-81.714%
2025-12-15	1.9000	1.9000	1.8500	1.8500	-2.632%	137	774	-82.703%
2025-12-11	1.9000	1.9000	1.9000	1.9000	-15.556%	1	663	-83.158%
2025-12-10	2.2500	2.2500	2.2500	2.2500	+11.940%	1	663	-85.778%
2025-12-08	2.0100	2.0100	2.0100	2.0100	+0.500%	3	663	-84.080%
2025-12-05	2.0000	2.0000	2.0000	2.0000	+9.890%	3	662	-84.000%
2025-12-04	1.9000	2.1500	1.8200	1.8200	-9.000%	59	659	-82.418%
2025-12-03	2.0000	2.0000	2.0000	2.0000	+2.564%	1	610	-84.000%
2025-12-02	1.9300	1.9500	1.9300	1.9500	+8.333%	65	609	-83.590%
2025-12-01	1.8300	1.8300	1.8000	1.8000	0.000%	2	596	-82.222%
2025-11-28	1.8500	1.8500	1.8000	1.8000	-4.255%	2	594	-82.222%
2025-11-26	1.8800	1.8800	1.8800	1.8800	+1.622%	10	583	-82.979%
2025-11-25	1.8500	1.8500	1.8500	1.8500	+5.714%	5	583	-82.703%
2025-11-24	1.7500	1.7500	1.7500	1.7500	-5.405%	1	578	-81.714%
2025-11-20	1.8500	1.8500	1.8500	1.8500	-2.632%	2	578	-82.703%
2025-11-19	1.8300	1.9000	1.8300	1.9000	+4.396%	175	580	-83.158%
2025-11-18	2.1000	2.1000	1.8200	1.8200	-6.667%	51	415	-82.418%
2025-11-17	1.9500	2.0000	1.9500	1.9500	-11.364%	12	414	-83.590%
2025-11-14	2.2000	2.2000	2.2000	2.2000	-4.348%	1	412	-85.455%
2025-11-13	2.1000	2.3000	2.1000	2.3000	-14.815%	42	413	-86.087%
2025-11-12	2.8500	2.8500	2.7000	2.7000	+12.500%	15	372	-88.148%
2025-11-11	2.4000	2.4000	2.4000	2.4000	0.000%	1	379	-86.667%
2025-11-10	2.8000	2.8000	2.4000	2.4000	-10.781%	5	379	-86.667%
2025-11-07	2.7000	2.7000	2.6900	2.6900	+12.083%	95	376	-88.104%
2025-11-06	2.7000	2.7000	2.4000	2.4000	-4.000%	29	286	-86.667%
2025-11-05	2.5000	2.5000	2.2000	2.5000	-10.714%	10	311	-87.200%
2025-11-04	2.1500	3.3000	2.1500	2.8000	+70.732%	23	317	-88.571%
2025-10-31	1.6300	1.6500	1.5800	1.6400	-5.202%	10	320	-80.488%
2025-10-30	1.7500	1.8200	1.7300	1.7300	-3.889%	4	311	-81.503%
2025-10-29	1.7000	2.5500	1.7000	1.8000	+13.208%	32	308	-82.222%
2025-10-28	1.7600	1.8000	1.4000	1.5900	-0.625%	31	298	-79.874%
2025-10-24	1.7500	1.7500	1.6000	1.6000	-3.030%	25	289	-80.000%
2025-10-23	1.5000	1.6500	1.5000	1.6500	+3.125%	12	264	-80.606%
2025-10-22	1.7500	1.7500	1.6000	1.6000	-3.030%	26	259	-80.000%
2025-10-21	1.6000	1.6500	1.6000	1.6500	+22.222%	2	233	-80.606%
2025-10-20	1.6800	1.6800	1.3500	1.3500	-26.230%	3	231	-76.296%
2025-10-17	1.7300	1.8300	1.7300	1.8300	-6.154%	2	229	-82.514%
2025-10-15	1.7000	1.9500	1.7000	1.9500	+14.706%	31	228	-83.590%
2025-10-14	1.7000	1.7000	1.7000	1.7000	-12.821%	1	234	-81.176%
2025-10-13	2.0000	2.0000	1.9500	1.9500	-4.878%	2	233	-83.590%
2025-10-10	1.9500	2.0500	1.8500	2.0500	+4.592%	18	231	-84.390%
2025-10-08	1.8500	1.9600	1.8500	1.9600	+8.889%	73	217	-83.673%
2025-10-07	1.9500	2.0000	1.8000	1.8000	-6.736%	23	165	-82.222%
2025-10-06	1.9000	2.0000	1.8800	1.9300	-17.872%	34	142	-83.420%
2025-10-03	3.2000	3.2000	2.3500	2.3500	-9.615%	27	108	-86.383%
2025-10-02	2.7500	2.7500	2.5500	2.6000	-1.887%	15	81	-87.692%
2025-10-01	2.6500	2.6500	2.6500	2.6500	0.000%	4	66	-87.925%
2025-09-30	2.6800	2.6800	2.5600	2.6500	-0.376%	31	62	-87.925%
2025-09-29	2.5000	2.6600	2.5000	2.6600	-5.000%	4	31	-87.970%
2025-09-25	2.8800	2.8800	2.8000	2.8000	-6.667%	4	27	-88.571%
2025-09-19	2.8200	3.0000	2.8200	3.0000	+30.435%	2	24	-89.333%
2025-09-17	4.8000	4.8000	2.3000	2.3000	+5.023%	20	22	-86.087%
2025-09-16	2.0700	2.1900	2.0700	2.1900	0.000%	2	2	-85.388%