Dark

HTZ20281215C10
HTZ Dec 15 2028 10.00 Call (HTZ281215C00010000)
option OPRA

EOD

Sep 23, 2026

0.4500-8.163%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.4500	0.4500	0.4500	0.4500	-8.163%	1	2,412	0.000%
2026-09-22	0.4800	0.4900	0.4800	0.4900	+19.512%	3	2,411	-8.163%
2026-09-21	0.4100	0.4100	0.4100	0.4100	-10.870%	1	2,412	+9.756%
2026-09-18	0.4700	0.4800	0.4600	0.4600	-8.000%	4	2,411	-2.174%
2026-09-17	0.5000	0.5300	0.5000	0.5000	0.000%	34	2,411	-10.000%
2026-09-16	0.5000	0.5900	0.4700	0.5000	-5.660%	6	2,417	-10.000%
2026-09-15	0.5300	0.5300	0.5300	0.5300	-5.357%	6	2,414	-15.094%
2026-09-10	0.5800	0.5800	0.5000	0.5600	-6.667%	95	2,414	-19.643%
2026-09-09	0.6100	0.6100	0.5900	0.6000	-10.448%	110	2,329	-25.000%
2026-09-03	0.6700	0.6700	0.6700	0.6700	0.000%	6	2,219	-32.836%
2026-08-28	0.4400	0.6700	0.4400	0.6700	-1.471%	64	2,213	-32.836%
2026-08-19	0.6800	0.6900	0.6800	0.6800	+13.333%	34	2,186	-33.824%
2026-08-18	0.7100	0.7100	0.6000	0.6000	-20.000%	2	2,168	-25.000%
2026-08-17	0.6500	0.7500	0.6500	0.7500	-11.765%	13	2,168	-40.000%
2026-08-14	0.7900	0.8500	0.7900	0.8500	-31.452%	2	2,174	-47.059%
2026-08-12	1.1500	1.2400	1.1000	1.2400	+49.398%	20	2,174	-63.710%
2026-08-11	1.0400	1.0400	0.8300	0.8300	+10.667%	30	2,177	-45.783%
2026-08-10	0.7400	0.7500	0.7400	0.7500	-6.250%	16	2,177	-40.000%
2026-08-07	0.7600	0.9400	0.7600	0.8000	+25.000%	1,502	2,162	-43.750%
2026-08-06	0.6400	0.6400	0.6400	0.6400	+33.333%	78	914	-29.688%
2026-07-29	0.4800	0.4800	0.4800	0.4800	+29.730%	3	870	-6.250%
2026-07-17	0.3700	0.3700	0.3700	0.3700	-24.490%	7	870	+21.622%
2026-07-16	0.4900	0.4900	0.4900	0.4900	+8.889%	1	877	-8.163%
2026-07-15	0.4500	0.4500	0.4500	0.4500	+9.756%	1	877	0.000%
2026-07-14	0.4100	0.4100	0.4100	0.4100	-2.381%	1	877	+9.756%
2026-07-13	0.3900	0.4400	0.1900	0.4200	-14.286%	32	878	+7.143%
2026-07-10	0.5000	0.5000	0.4900	0.4900	-3.922%	10	850	-8.163%
2026-07-09	0.4100	0.5300	0.4100	0.5100	+27.500%	12	840	-11.765%
2026-07-08	0.4000	0.4000	0.4000	0.4000	-11.111%	4	834	+12.500%
2026-07-07	0.5200	0.5200	0.4300	0.4500	-13.462%	19	834	0.000%
2026-07-06	0.4100	0.5200	0.4100	0.5200	+44.444%	4	823	-13.462%
2026-07-02	0.5300	0.5300	0.3600	0.3600	-16.279%	3	823	+25.000%
2026-07-01	0.4100	0.4500	0.4100	0.4300	-8.511%	14	823	+4.651%
2026-06-30	0.5400	0.5400	0.4600	0.4700	0.000%	4	813	-4.255%
2026-06-29	0.4700	0.4700	0.4200	0.4700	-4.082%	21	810	-4.255%
2026-06-26	0.5400	0.6800	0.4900	0.4900	+11.364%	6	794	-8.163%
2026-06-25	0.4400	0.5500	0.4400	0.4400	-26.667%	112	789	+2.273%
2026-06-24	1.0000	1.0000	0.6000	0.6000	-59.732%	75	683	-25.000%
2026-06-23	1.4900	1.4900	1.4900	1.4900	-6.875%	1	671	-69.799%
2026-06-22	1.6000	1.6000	1.6000	1.6000	+8.108%	2	672	-71.875%
2026-06-18	1.5000	1.5000	1.4800	1.4800	-12.426%	2	673	-69.595%
2026-06-12	1.6900	1.6900	1.6900	1.6900	+11.184%	1	673	-73.373%
2026-06-10	1.6500	1.6500	1.5200	1.5200	-8.982%	4	673	-70.395%
2026-06-09	1.6700	1.6700	1.6700	1.6700	+3.086%	3	672	-73.054%
2026-06-05	1.5000	1.6200	1.5000	1.6200	-1.818%	3	674	-72.222%
2026-06-03	1.6500	1.6500	1.6500	1.6500	0.000%	1	674	-72.727%
2026-06-02	1.4900	1.6500	1.4900	1.6500	0.000%	3	673	-72.727%
2026-06-01	2.1000	2.1000	1.6500	1.6500	-14.508%	12	673	-72.727%
2026-05-29	2.0000	2.0000	1.9300	1.9300	+6.044%	2	662	-76.684%
2026-05-28	1.9400	1.9400	1.8200	1.8200	+10.303%	6	661	-75.275%
2026-05-27	1.8400	1.8400	1.6500	1.6500	-13.158%	2	659	-72.727%
2026-05-26	1.9000	1.9000	1.9000	1.9000	+20.253%	2	659	-76.316%
2026-05-21	1.5800	1.5800	1.5800	1.5800	+5.333%	1	657	-71.519%
2026-05-20	1.5000	1.5000	1.5000	1.5000	-9.639%	1	657	-70.000%
2026-05-19	1.6600	1.6600	1.6600	1.6600	-2.353%	1	656	-72.892%
2026-05-18	2.0000	2.0000	1.6000	1.7000	-7.609%	5	656	-73.529%
2026-05-15	1.9600	1.9600	1.8400	1.8400	-11.111%	4	656	-75.543%
2026-05-14	2.1500	2.1500	2.0700	2.0700	+14.365%	18	651	-78.261%
2026-05-12	2.1000	2.1500	1.8100	1.8100	-16.972%	51	627	-75.138%
2026-05-07	2.2300	2.2300	2.1600	2.1800	-5.217%	11	627	-79.358%
2026-05-06	2.3000	2.3000	2.3000	2.3000	+3.139%	1	627	-80.435%
2026-05-05	2.2300	2.2300	2.2300	2.2300	+11.500%	1	627	-79.821%
2026-05-04	2.0000	2.0000	2.0000	2.0000	-4.762%	4	626	-77.500%
2026-05-01	2.0000	2.1000	2.0000	2.1000	-17.647%	2	620	-78.571%
2026-04-30	2.6500	2.6500	2.3500	2.5500	+45.714%	10	620	-82.353%
2026-04-28	1.7500	1.7500	1.7500	1.7500	-2.778%	28	620	-74.286%
2026-04-27	2.0000	2.0000	1.8000	1.8000	-3.226%	2	592	-75.000%
2026-04-23	2.1800	2.1800	1.8000	1.8600	-24.082%	3	591	-75.806%
2026-04-22	2.8900	2.8900	2.4400	2.4500	-27.941%	21	591	-81.633%
2026-04-21	3.4000	3.4000	3.4000	3.4000	+8.974%	5	590	-86.765%
2026-04-20	3.1200	3.1200	3.1200	3.1200	+15.556%	2	588	-85.577%
2026-04-17	2.1800	2.7000	2.1800	2.7000	-15.625%	4	586	-83.333%
2026-04-14	3.2000	3.2000	3.2000	3.2000	+42.222%	1	582	-85.938%
2026-04-10	2.2500	2.2500	2.2500	2.2500	+7.143%	1	583	-80.000%
2026-04-09	2.1000	2.1000	2.1000	2.1000	-4.110%	5	582	-78.571%
2026-04-08	2.0500	2.1900	2.0000	2.1900	+20.994%	5	577	-79.452%
2026-04-07	1.9000	1.9000	1.7200	1.8100	+13.125%	3	576	-75.138%
2026-04-06	1.6000	1.6000	1.6000	1.6000	+14.286%	1	573	-71.875%
2026-04-01	1.4000	1.4000	1.4000	1.4000	+12.000%	1	573	-67.857%
2026-03-31	1.2500	1.2500	1.2500	1.2500	-7.407%	1	572	-64.000%
2026-03-26	1.3500	1.3500	1.3500	1.3500	-3.571%	1	571	-66.667%
2026-03-25	1.4000	1.4000	1.4000	1.4000	+33.333%	2	571	-67.857%
2026-03-23	1.0500	1.0500	1.0500	1.0500	+14.130%	3	569	-57.143%
2026-03-20	0.9200	0.9200	0.9200	0.9200	-7.071%	10	568	-51.087%
2026-03-16	0.9900	0.9900	0.9900	0.9900	-5.714%	2	558	-54.545%
2026-03-11	1.0200	1.0500	1.0200	1.0500	+2.941%	7	558	-57.143%
2026-03-10	1.1900	1.1900	1.0200	1.0200	-18.400%	2	553	-55.882%
2026-03-06	1.2500	1.2500	1.2500	1.2500	+0.806%	5	554	-64.000%
2026-03-04	1.3000	1.3000	1.2300	1.2400	-3.125%	4	550	-63.710%
2026-02-27	1.2800	1.2800	1.2800	1.2800	0.000%	3	547	-64.844%
2026-02-25	1.4000	1.4000	1.2000	1.2800	-14.667%	18	529	-64.844%
2026-02-23	1.5000	1.5000	1.5000	1.5000	-16.667%	5	529	-70.000%
2026-02-09	1.8000	1.8000	1.7000	1.8000	+15.385%	3	529	-75.000%
2026-01-30	1.5600	1.5600	1.5600	1.5600	-13.333%	2	529	-71.154%
2026-01-29	1.8000	1.8000	1.8000	1.8000	0.000%	2	529	-75.000%
2026-01-26	1.8000	1.8000	1.8000	1.8000	-10.000%	3	527	-75.000%
2026-01-23	2.0000	2.0000	2.0000	2.0000	-14.894%	1	527	-77.500%
2026-01-22	2.3500	2.3500	2.3500	2.3500	+45.062%	500	526	-80.851%
2026-01-20	1.6400	1.6400	1.6200	1.6200	0.000%	26	26	-72.222%