Dark

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

EOD

Aug 6, 2026

0.3400+54.545%(+0.1200)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.3600	0.3600	0.3400	0.3400	+54.545%	18	1,590	0.000%
2026-08-05	0.2200	0.2200	0.2200	0.2200	-8.333%	2	1,590	+54.545%
2026-08-04	0.2500	0.2500	0.2400	0.2400	-11.111%	42	1,588	+41.667%
2026-08-03	0.2100	0.2700	0.2100	0.2700	-15.625%	72	1,580	+25.926%
2026-07-30	0.3300	0.3300	0.3200	0.3200	-3.030%	3	1,530	+6.250%
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	-19.048%
2026-07-22	0.4500	0.4500	0.4500	0.4500	+28.571%	3	1,527	-24.444%
2026-07-16	0.3500	0.3500	0.3500	0.3500	0.000%	10	1,527	-2.857%
2026-07-14	0.3700	0.3700	0.3500	0.3500	-10.256%	50	1,527	-2.857%
2026-07-10	0.3900	0.3900	0.3900	0.3900	+14.706%	1	1,508	-12.821%
2026-07-09	0.3500	0.3500	0.3400	0.3400	0.000%	25	1,507	0.000%
2026-07-08	0.3400	0.4900	0.3400	0.3400	-8.108%	78	1,482	0.000%
2026-07-07	0.3700	0.3700	0.3700	0.3700	+8.824%	2	1,425	-8.108%
2026-07-02	0.3600	0.3600	0.3400	0.3400	-8.108%	5	1,419	0.000%
2026-07-01	0.5000	0.5000	0.2500	0.3700	-19.565%	8	1,419	-8.108%
2026-06-30	0.4600	0.4600	0.4600	0.4600	+31.429%	1	1,416	-26.087%
2026-06-29	0.4400	0.4700	0.3500	0.3500	-20.455%	145	1,415	-2.857%
2026-06-26	0.4600	0.4600	0.4200	0.4400	-4.348%	8	1,317	-22.727%
2026-06-25	0.4400	0.4600	0.3700	0.4600	-23.333%	163	1,317	-26.087%
2026-06-24	1.0000	1.0000	0.5900	0.6000	-60.526%	19	1,199	-43.333%
2026-06-17	1.5200	1.5200	1.5200	1.5200	-15.556%	1	1,194	-77.632%
2026-06-15	2.2500	2.2500	1.8000	1.8000	+5.882%	80	1,194	-81.111%
2026-06-12	1.6500	1.7000	1.6100	1.7000	-3.955%	12	1,114	-80.000%
2026-06-09	1.8900	1.8900	1.7700	1.7700	-7.813%	2	1,124	-80.791%
2026-06-05	1.9200	1.9200	1.9200	1.9200	+17.073%	1	1,122	-82.292%
2026-06-04	1.6400	1.6400	1.6400	1.6400	-36.923%	6	1,121	-79.268%
2026-06-02	2.6000	2.6000	2.6000	2.6000	+52.941%	2	1,123	-86.923%
2026-06-01	1.7000	1.7000	1.7000	1.7000	-12.821%	30	1,121	-80.000%
2026-05-29	2.0900	2.0900	1.9500	1.9500	-2.500%	2	1,121	-82.564%
2026-05-28	2.0000	2.0000	2.0000	2.0000	+17.647%	1	1,120	-83.000%
2026-05-26	1.8900	1.8900	1.7000	1.7000	-5.556%	3	1,120	-80.000%
2026-05-22	1.7000	1.8000	1.7000	1.8000	+8.434%	10	1,119	-81.111%
2026-05-21	1.5500	1.6600	1.5500	1.6600	+12.162%	26	1,118	-79.518%
2026-05-20	1.5300	1.5300	1.4800	1.4800	-25.628%	20	1,118	-77.027%
2026-05-15	2.0000	2.0000	1.9900	1.9900	-1.485%	28	1,108	-82.915%
2026-05-13	2.0200	2.0200	2.0200	2.0200	-0.980%	1	1,080	-83.168%
2026-05-12	2.7000	2.7000	2.0400	2.0400	-13.191%	10	1,069	-83.333%
2026-05-06	2.3500	2.3500	2.3500	2.3500	+1.293%	1	1,069	-85.532%
2026-05-01	2.6700	2.6700	2.3200	2.3200	-17.143%	10	1,078	-85.345%
2026-04-30	2.8000	2.8000	2.8000	2.8000	+60.000%	1	1,078	-87.857%
2026-04-29	1.7500	1.7500	1.7500	1.7500	-7.895%	20	1,077	-80.571%
2026-04-28	1.9300	1.9400	1.9000	1.9000	0.000%	8	1,077	-82.105%
2026-04-27	1.9000	1.9000	1.9000	1.9000	-5.000%	3	1,077	-82.105%
2026-04-24	2.0000	2.0000	2.0000	2.0000	-2.439%	4	1,077	-83.000%
2026-04-23	2.0000	2.0500	2.0000	2.0500	-26.259%	16	1,077	-83.415%
2026-04-22	3.1000	3.1000	2.7800	2.7800	-7.333%	14	1,077	-87.770%
2026-04-21	3.7000	3.7000	3.0000	3.0000	-14.286%	19	1,078	-88.667%
2026-04-20	3.4700	3.5000	3.4200	3.5000	+4.478%	69	1,078	-90.286%
2026-04-17	2.7000	3.3500	2.7000	3.3500	+19.643%	79	1,137	-89.851%
2026-04-16	2.8000	2.8000	2.8000	2.8000	+4.869%	1	1,154	-87.857%
2026-04-14	2.8800	2.8800	2.6700	2.6700	+2.692%	3	1,154	-87.266%
2026-04-13	2.6300	2.6300	2.5900	2.6000	+11.111%	15	1,156	-86.923%
2026-04-10	2.3400	2.3400	2.3400	2.3400	-6.400%	1	1,161	-85.470%
2026-04-09	2.5000	2.6500	2.5000	2.5000	+10.132%	23	1,161	-86.400%
2026-04-08	2.2500	2.2700	2.0200	2.2700	+7.075%	9	1,183	-85.022%
2026-04-07	1.9400	2.1200	1.9400	2.1200	+29.268%	28	1,185	-83.962%
2026-04-06	1.7200	1.7200	1.6400	1.6400	+8.609%	26	1,210	-79.268%
2026-04-02	1.5100	1.5100	1.5100	1.5100	-8.485%	1	1,215	-77.483%
2026-04-01	1.4500	1.6500	1.4500	1.6500	+42.241%	2	1,215	-79.394%
2026-03-31	1.1600	1.1600	1.1600	1.1600	-11.450%	5	1,215	-70.690%
2026-03-30	1.3100	1.3100	1.3100	1.3100	-9.655%	1	1,216	-74.046%
2026-03-26	1.4500	1.4500	1.4500	1.4500	+13.281%	1	1,217	-76.552%
2026-03-25	1.2800	1.2800	1.2800	1.2800	+21.905%	1	1,217	-73.438%
2026-03-20	1.0200	1.1500	1.0200	1.0500	+6.061%	430	1,218	-67.619%
2026-03-19	0.9900	0.9900	0.9900	0.9900	-11.607%	1	1,218	-65.657%
2026-03-12	1.1200	1.1200	1.1200	1.1200	-1.754%	2	1,218	-69.643%
2026-03-11	1.1400	1.1400	1.1400	1.1400	+9.615%	1	1,220	-70.175%
2026-03-10	1.2300	1.2300	1.0400	1.0400	-5.455%	5	1,220	-67.308%
2026-03-09	1.0700	1.1000	1.0700	1.1000	0.000%	11	1,217	-69.091%
2026-03-06	1.0000	1.1000	1.0000	1.1000	-8.333%	2	1,206	-69.091%
2026-03-05	1.3500	1.3500	1.2000	1.2000	-8.397%	53	1,207	-71.667%
2026-03-04	1.3100	1.3100	1.3100	1.3100	+4.800%	1	1,206	-74.046%
2026-02-23	1.2500	1.2500	1.2500	1.2500	-11.972%	3	1,206	-72.800%
2026-02-19	1.4800	1.4800	1.4200	1.4200	-16.959%	6	1,209	-76.056%
2026-02-18	1.7100	1.7100	1.7100	1.7100	+6.211%	20	1,209	-80.117%
2026-02-17	1.6500	1.6500	1.5700	1.6100	-4.167%	16	1,189	-78.882%
2026-02-12	1.7500	1.7500	1.6800	1.6800	+8.387%	2	1,174	-79.762%
2026-02-11	1.6700	1.6700	1.5500	1.5500	-15.761%	50	1,174	-78.065%
2026-02-10	1.7900	1.8400	1.7900	1.8400	+7.602%	11	1,174	-81.522%
2026-02-09	1.7500	1.7500	1.7100	1.7100	+2.395%	16	1,174	-80.117%
2026-02-06	1.6700	1.6700	1.6700	1.6700	+3.086%	1	1,189	-79.641%
2026-02-05	1.6200	1.6200	1.6200	1.6200	-4.706%	1	1,189	-79.012%
2026-02-02	1.7200	1.7900	1.6200	1.7000	0.000%	35	1,190	-80.000%
2026-01-30	1.6500	1.7000	1.6500	1.7000	-3.409%	15	1,170	-80.000%
2026-01-29	1.8000	1.8000	1.7600	1.7600	-14.146%	2	1,157	-80.682%
2026-01-28	1.7500	2.0500	1.7500	2.0500	+17.143%	65	1,155	-83.415%
2026-01-27	1.7500	1.7500	1.7500	1.7500	-18.981%	15	1,141	-80.571%
2026-01-22	2.1600	2.1600	2.1600	2.1600	+5.366%	5	1,156	-84.259%
2026-01-21	2.0500	2.0500	2.0500	2.0500	+17.816%	6	1,161	-83.415%
2026-01-20	2.0000	2.0000	1.7400	1.7400	-9.375%	140	1,163	-80.460%
2026-01-16	1.9200	1.9200	1.9200	1.9200	-4.000%	1	1,191	-82.292%
2026-01-15	2.0100	2.0700	2.0000	2.0000	+11.111%	101	1,191	-83.000%
2026-01-14	1.8000	1.8000	1.8000	1.8000	-6.250%	1	1,092	-81.111%
2026-01-13	1.8500	1.9200	1.8500	1.9200	+1.053%	6	1,092	-82.292%
2026-01-12	1.9000	1.9000	1.9000	1.9000	-10.798%	5	1,096	-82.105%
2026-01-09	2.1300	2.1300	2.1300	2.1300	+1.429%	1	1,101	-84.038%
2026-01-08	2.1000	2.1000	2.1000	2.1000	+16.022%	13	1,100	-83.810%
2026-01-02	1.8200	2.0000	1.8100	1.8100	-0.549%	18	1,087	-81.215%
2025-12-31	1.8200	1.8200	1.8200	1.8200	+1.111%	1	1,070	-81.319%
2025-12-30	1.8500	1.8500	1.7900	1.8000	-10.000%	13	1,070	-81.111%
2025-12-24	1.9000	2.0000	1.9000	2.0000	0.000%	251	836	-83.000%
2025-12-23	2.0100	2.0100	2.0000	2.0000	-6.977%	64	836	-83.000%
2025-12-22	2.0000	2.1500	1.9400	2.1500	+14.973%	13	786	-84.186%
2025-12-17	1.8700	1.8700	1.8700	1.8700	+6.857%	3	775	-81.818%
2025-12-16	1.9500	1.9500	1.7500	1.7500	-5.405%	3	775	-80.571%
2025-12-15	1.9000	1.9000	1.8500	1.8500	-2.632%	137	774	-81.622%
2025-12-11	1.9000	1.9000	1.9000	1.9000	-15.556%	1	663	-82.105%
2025-12-10	2.2500	2.2500	2.2500	2.2500	+11.940%	1	663	-84.889%
2025-12-08	2.0100	2.0100	2.0100	2.0100	+0.500%	3	663	-83.085%
2025-12-05	2.0000	2.0000	2.0000	2.0000	+9.890%	3	662	-83.000%
2025-12-04	1.9000	2.1500	1.8200	1.8200	-9.000%	59	659	-81.319%
2025-12-03	2.0000	2.0000	2.0000	2.0000	+2.564%	1	610	-83.000%
2025-12-02	1.9300	1.9500	1.9300	1.9500	+8.333%	65	609	-82.564%
2025-12-01	1.8300	1.8300	1.8000	1.8000	0.000%	2	596	-81.111%
2025-11-28	1.8500	1.8500	1.8000	1.8000	-4.255%	2	594	-81.111%
2025-11-26	1.8800	1.8800	1.8800	1.8800	+1.622%	10	583	-81.915%
2025-11-25	1.8500	1.8500	1.8500	1.8500	+5.714%	5	583	-81.622%
2025-11-24	1.7500	1.7500	1.7500	1.7500	-5.405%	1	578	-80.571%
2025-11-20	1.8500	1.8500	1.8500	1.8500	-2.632%	2	578	-81.622%
2025-11-19	1.8300	1.9000	1.8300	1.9000	+4.396%	175	580	-82.105%
2025-11-18	2.1000	2.1000	1.8200	1.8200	-6.667%	51	415	-81.319%
2025-11-17	1.9500	2.0000	1.9500	1.9500	-11.364%	12	414	-82.564%
2025-11-14	2.2000	2.2000	2.2000	2.2000	-4.348%	1	412	-84.545%
2025-11-13	2.1000	2.3000	2.1000	2.3000	-14.815%	42	413	-85.217%
2025-11-12	2.8500	2.8500	2.7000	2.7000	+12.500%	15	372	-87.407%
2025-11-11	2.4000	2.4000	2.4000	2.4000	0.000%	1	379	-85.833%
2025-11-10	2.8000	2.8000	2.4000	2.4000	-10.781%	5	379	-85.833%
2025-11-07	2.7000	2.7000	2.6900	2.6900	+12.083%	95	376	-87.361%
2025-11-06	2.7000	2.7000	2.4000	2.4000	-4.000%	29	286	-85.833%
2025-11-05	2.5000	2.5000	2.2000	2.5000	-10.714%	10	311	-86.400%
2025-11-04	2.1500	3.3000	2.1500	2.8000	+70.732%	23	317	-87.857%
2025-10-31	1.6300	1.6500	1.5800	1.6400	-5.202%	10	320	-79.268%
2025-10-30	1.7500	1.8200	1.7300	1.7300	-3.889%	4	311	-80.347%
2025-10-29	1.7000	2.5500	1.7000	1.8000	+13.208%	32	308	-81.111%
2025-10-28	1.7600	1.8000	1.4000	1.5900	-0.625%	31	298	-78.616%
2025-10-24	1.7500	1.7500	1.6000	1.6000	-3.030%	25	289	-78.750%
2025-10-23	1.5000	1.6500	1.5000	1.6500	+3.125%	12	264	-79.394%
2025-10-22	1.7500	1.7500	1.6000	1.6000	-3.030%	26	259	-78.750%
2025-10-21	1.6000	1.6500	1.6000	1.6500	+22.222%	2	233	-79.394%
2025-10-20	1.6800	1.6800	1.3500	1.3500	-26.230%	3	231	-74.815%
2025-10-17	1.7300	1.8300	1.7300	1.8300	-6.154%	2	229	-81.421%
2025-10-15	1.7000	1.9500	1.7000	1.9500	+14.706%	31	228	-82.564%
2025-10-14	1.7000	1.7000	1.7000	1.7000	-12.821%	1	234	-80.000%
2025-10-13	2.0000	2.0000	1.9500	1.9500	-4.878%	2	233	-82.564%
2025-10-10	1.9500	2.0500	1.8500	2.0500	+4.592%	18	231	-83.415%
2025-10-08	1.8500	1.9600	1.8500	1.9600	+8.889%	73	217	-82.653%
2025-10-07	1.9500	2.0000	1.8000	1.8000	-6.736%	23	165	-81.111%
2025-10-06	1.9000	2.0000	1.8800	1.9300	-17.872%	34	142	-82.383%
2025-10-03	3.2000	3.2000	2.3500	2.3500	-9.615%	27	108	-85.532%
2025-10-02	2.7500	2.7500	2.5500	2.6000	-1.887%	15	81	-86.923%
2025-10-01	2.6500	2.6500	2.6500	2.6500	0.000%	4	66	-87.170%
2025-09-30	2.6800	2.6800	2.5600	2.6500	-0.376%	31	62	-87.170%
2025-09-29	2.5000	2.6600	2.5000	2.6600	-5.000%	4	31	-87.218%
2025-09-25	2.8800	2.8800	2.8000	2.8000	-6.667%	4	27	-87.857%
2025-09-19	2.8200	3.0000	2.8200	3.0000	+30.435%	2	24	-88.667%
2025-09-17	4.8000	4.8000	2.3000	2.3000	+5.023%	20	22	-85.217%
2025-09-16	2.0700	2.1900	2.0700	2.1900	0.000%	2	2	-84.475%