Dark

HTZ20281215C1
HTZ Dec 15 2028 1.00 Call (HTZ281215C00001000)
option OPRA

EOD

Sep 21, 2026

1.41+1.439%(+0.02)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.3500	1.4300	1.3400	1.4100	+1.439%	105	7,565	0.000%
2026-09-18	1.3900	1.4000	1.2900	1.3900	-4.138%	74	7,481	+1.439%
2026-09-17	1.4800	1.4800	1.3700	1.4500	+3.571%	641	7,436	-2.759%
2026-09-16	1.4800	1.5100	1.3800	1.4000	-6.667%	154	6,893	+0.714%
2026-09-15	1.5000	1.5600	1.3900	1.5000	-1.316%	38	6,761	-6.000%
2026-09-14	1.5000	1.5800	1.4100	1.5200	-1.935%	246	6,749	-7.237%
2026-09-11	1.6000	1.6000	1.5400	1.5500	-9.884%	24	6,670	-9.032%
2026-09-10	1.5500	1.7200	1.5500	1.7200	+10.968%	20	6,657	-18.023%
2026-09-09	1.7000	1.7000	1.5500	1.5500	-6.627%	231	6,652	-9.032%
2026-09-08	1.6900	1.7800	1.6500	1.6600	-7.778%	47	6,435	-15.060%
2026-09-04	1.7800	1.8400	1.7800	1.8000	+5.263%	15	6,424	-21.667%
2026-09-03	1.8000	1.8600	1.6700	1.7100	-8.065%	255	6,424	-17.544%
2026-09-02	1.8000	1.9100	1.8000	1.8600	+10.714%	62	6,385	-24.194%
2026-09-01	1.7000	1.7500	1.6800	1.6800	-4.545%	17	6,397	-16.071%
2026-08-31	1.6700	1.7700	1.6200	1.7600	+6.667%	34	6,403	-19.886%
2026-08-28	1.5500	1.7800	1.5500	1.6500	+5.769%	38	6,402	-14.545%
2026-08-27	1.6000	1.6700	1.5600	1.5600	-4.294%	73	6,409	-9.615%
2026-08-26	1.7500	1.7500	1.6200	1.6300	-2.395%	38	6,343	-13.497%
2026-08-25	1.6500	1.8000	1.6300	1.6700	-1.183%	59	6,326	-15.569%
2026-08-24	1.7500	1.8500	1.6500	1.6900	-7.650%	281	6,298	-16.568%
2026-08-21	1.6300	1.8700	1.6300	1.8300	+13.665%	195	6,235	-22.951%
2026-08-20	1.7000	1.8300	1.6000	1.6100	-6.395%	269	6,272	-12.422%
2026-08-19	1.6400	1.7900	1.5900	1.7200	+4.242%	225	6,249	-18.023%
2026-08-18	1.7000	1.7000	1.6000	1.6500	-4.624%	277	6,159	-14.545%
2026-08-17	1.7600	1.8400	1.6800	1.7300	-3.889%	211	6,105	-18.497%
2026-08-14	2.0000	2.0100	1.7600	1.8000	-4.255%	109	6,020	-21.667%
2026-08-13	2.3900	2.4500	1.8800	1.8800	-18.261%	773	5,970	-25.000%
2026-08-12	2.0700	2.3100	1.9600	2.3000	+19.792%	278	5,713	-38.696%
2026-08-11	1.6800	2.2500	1.6500	1.9200	+9.091%	381	5,598	-26.563%
2026-08-10	1.8500	2.1300	1.6700	1.7600	-2.222%	1,176	5,353	-19.886%
2026-08-07	2.3800	2.3800	1.7000	1.8000	+10.429%	2,940	4,952	-21.667%
2026-08-06	1.3000	1.7400	1.2000	1.6300	+40.517%	699	3,391	-13.497%
2026-08-05	1.1000	1.2000	1.0500	1.1600	+7.407%	468	2,923	+21.552%
2026-08-04	1.1000	1.1500	1.0800	1.0800	-1.818%	412	2,678	+30.556%
2026-08-03	1.1100	1.1800	1.0700	1.1000	-1.786%	1,085	2,374	+28.182%
2026-07-31	1.1500	1.2000	1.1200	1.1200	-8.943%	30	1,293	+25.893%
2026-07-30	1.2000	1.2300	1.2000	1.2300	+2.500%	21	1,267	+14.634%
2026-07-29	1.2700	1.2800	1.1300	1.2000	-7.692%	46	1,268	+17.500%
2026-07-28	1.4500	1.5600	1.3000	1.3000	-12.752%	45	1,258	+8.462%
2026-07-27	1.3600	1.5400	1.3600	1.4900	+10.370%	8	1,259	-5.369%
2026-07-24	1.5600	1.5600	1.3500	1.3500	-7.534%	4	1,254	+4.444%
2026-07-22	1.4000	1.5100	1.4000	1.4600	+10.606%	417	1,253	-3.425%
2026-07-21	1.3200	1.3200	1.3200	1.3200	-5.036%	10	877	+6.818%
2026-07-20	1.2800	1.4000	1.2700	1.3900	+7.752%	17	878	+1.439%
2026-07-17	1.3300	1.3500	1.2900	1.2900	-6.522%	13	873	+9.302%
2026-07-16	1.3100	1.4400	1.3100	1.3800	-0.719%	27	862	+2.174%
2026-07-15	1.3900	1.3900	1.3900	1.3900	+6.923%	2	884	+1.439%
2026-07-14	1.3000	1.3300	1.2800	1.3000	-2.256%	14	882	+8.462%
2026-07-13	1.4000	1.4400	1.3200	1.3300	-8.276%	51	883	+6.015%
2026-07-09	1.4500	1.4500	1.4500	1.4500	+4.317%	8	850	-2.759%
2026-07-08	1.4500	1.4500	1.3800	1.3900	-7.947%	15	842	+1.439%
2026-07-07	1.8000	1.8000	1.5000	1.5100	+4.138%	14	827	-6.623%
2026-07-06	1.6600	1.6600	1.4500	1.4500	-3.974%	6	818	-2.759%
2026-07-02	1.6000	1.6500	1.5000	1.5100	-2.581%	19	799	-6.623%
2026-07-01	1.5500	1.5700	1.5500	1.5500	-3.727%	224	799	-9.032%
2026-06-30	1.7200	1.7200	1.5500	1.6100	-17.436%	31	595	-12.422%
2026-06-29	1.7500	1.9500	1.6500	1.9500	-2.010%	4	592	-27.692%
2026-06-26	1.9500	1.9900	1.9500	1.9900	+7.568%	8	589	-29.146%
2026-06-25	2.1500	2.2000	1.8500	1.8500	-16.667%	26	581	-23.784%
2026-06-24	3.2000	3.3500	2.2200	2.2200	-46.247%	392	565	-36.486%
2026-06-23	4.1000	4.1300	4.1000	4.1300	-0.959%	12	196	-65.860%
2026-06-16	4.1800	4.1800	4.1700	4.1700	-1.185%	4	204	-66.187%
2026-06-15	4.2200	4.2200	4.2200	4.2200	+1.687%	1	208	-66.588%
2026-06-12	4.1500	4.1500	4.1500	4.1500	+2.469%	3	209	-66.024%
2026-06-11	4.0500	4.0500	4.0500	4.0500	-1.220%	1	212	-65.185%
2026-06-10	4.1000	4.1000	4.1000	4.1000	-3.529%	2	211	-65.610%
2026-06-05	4.2500	4.2500	4.2500	4.2500	+0.473%	2	209	-66.824%
2026-06-02	4.2000	4.2300	4.2000	4.2300	-1.628%	4	211	-66.667%
2026-06-01	4.2500	4.3000	4.2000	4.3000	-6.522%	5	215	-67.209%
2026-05-29	4.6000	4.6000	4.5000	4.6000	0.000%	4	215	-69.348%
2026-05-28	4.4500	4.6000	4.4000	4.6000	+4.545%	10	213	-69.348%
2026-05-27	4.4200	4.4500	4.1500	4.4000	+2.326%	18	216	-67.955%
2026-05-26	4.6500	4.8000	4.2500	4.3000	-1.149%	12	215	-67.209%
2026-05-22	4.2500	4.7500	4.2000	4.3500	+4.819%	84	213	-67.586%
2026-05-21	3.9800	4.2500	3.9800	4.1500	0.000%	20	212	-66.024%
2026-05-20	4.0000	4.2000	3.9000	4.1500	+2.469%	28	212	-66.024%
2026-05-19	4.1500	4.4000	4.0000	4.0500	-7.955%	64	206	-65.185%
2026-05-18	4.8000	4.8000	4.1000	4.4000	-6.383%	43	206	-67.955%
2026-05-15	4.8500	4.8500	4.6000	4.7000	-7.115%	28	206	-70.000%
2026-05-13	5.3000	5.3000	5.0600	5.0600	+4.330%	2	189	-72.134%
2026-05-04	4.8500	4.8500	4.8500	4.8500	-8.491%	3	187	-70.928%
2026-05-01	5.3500	5.3500	5.2800	5.3000	+11.579%	5	179	-73.396%
2026-04-24	4.7500	4.7500	4.7500	4.7500	-2.062%	2	179	-70.316%
2026-04-23	5.0500	5.0500	4.8500	4.8500	-17.657%	19	177	-70.928%
2026-04-22	6.3000	6.3000	5.8900	5.8900	+7.091%	4	177	-76.061%
2026-04-15	5.5500	5.5500	5.5000	5.5000	-5.172%	5	174	-74.364%
2026-04-14	5.7000	5.8000	5.7000	5.8000	+0.870%	16	169	-75.690%
2026-04-13	5.7500	5.7500	5.7500	5.7500	+4.545%	2	175	-75.478%
2026-04-09	5.5000	5.5000	5.5000	5.5000	+6.796%	1	173	-74.364%
2026-04-08	5.1500	5.1500	5.1500	5.1500	+3.000%	1	174	-72.621%
2026-04-07	5.0000	5.0000	4.9000	5.0000	+25.000%	5	175	-71.800%
2026-03-26	4.0000	4.0000	4.0000	4.0000	+27.389%	3	172	-64.750%
2026-03-20	3.2000	3.2000	3.1400	3.1400	-10.286%	15	169	-55.096%
2026-02-26	3.5000	3.5000	3.5000	3.5000	0.000%	118	154	-59.714%
2026-02-25	3.5000	3.5000	3.5000	3.5000	-4.110%	28	8	-59.714%
2026-02-20	3.6500	3.6500	3.6500	3.6500	-2.667%	1	8	-61.370%
2026-02-19	3.7500	3.7500	3.7500	3.7500	-10.714%	6	7	-62.400%
2026-01-30	4.2000	4.2000	4.2000	4.2000	0.000%	1	1	-66.429%