Dark

HTZ20281215C5
HTZ Dec 15 2028 5.00 Call (HTZ281215C00005000)
option OPRA

EOD

Aug 6, 2026

1.24+110.169%(+0.65)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.8500	1.2400	0.8500	1.2400	+110.169%	15	1,628	0.000%
2026-08-05	0.5000	0.5900	0.5000	0.5900	+5.357%	6	1,632	+110.169%
2026-08-04	0.5600	0.5600	0.5600	0.5600	+9.804%	2	1,629	+121.429%
2026-08-03	0.5100	0.5100	0.5100	0.5100	-10.526%	2	1,629	+143.137%
2026-07-31	0.6500	0.6500	0.5600	0.5700	-22.973%	12	1,630	+117.544%
2026-07-27	0.7900	0.7900	0.7400	0.7400	-8.642%	6	1,618	+67.568%
2026-07-24	0.5500	0.8100	0.5500	0.8100	+6.579%	3	1,616	+53.086%
2026-07-23	0.7800	0.8300	0.7600	0.7600	+2.703%	183	1,627	+63.158%
2026-07-22	0.7900	0.7900	0.7400	0.7400	+4.225%	10	1,585	+67.568%
2026-07-21	0.7100	0.7100	0.7100	0.7100	+16.393%	4	1,585	+74.648%
2026-07-20	0.7000	0.7000	0.6100	0.6100	-10.294%	68	1,581	+103.279%
2026-07-15	0.6800	0.6800	0.6800	0.6800	+6.250%	1	1,578	+82.353%
2026-07-13	0.7900	0.7900	0.6400	0.6400	-20.988%	29	1,578	+93.750%
2026-07-10	0.8100	0.8100	0.8100	0.8100	0.000%	25	1,572	+53.086%
2026-07-09	0.8100	0.8100	0.8100	0.8100	+15.714%	2	1,547	+53.086%
2026-07-08	0.7700	0.7700	0.7000	0.7000	-5.405%	89	1,547	+77.143%
2026-07-07	0.8000	0.8000	0.7400	0.7400	+5.714%	10	1,459	+67.568%
2026-07-06	0.7900	0.7900	0.7000	0.7000	-4.110%	39	1,449	+77.143%
2026-07-02	0.7800	0.7800	0.7000	0.7300	-10.976%	56	1,401	+69.863%
2026-07-01	0.8200	0.8200	0.8200	0.8200	+3.797%	5	1,401	+51.220%
2026-06-30	0.7900	0.7900	0.7900	0.7900	0.000%	1	1,398	+56.962%
2026-06-29	0.8600	0.9000	0.7800	0.7900	-12.222%	14	1,397	+56.962%
2026-06-26	0.9000	0.9000	0.9000	0.9000	+5.882%	20	1,386	+37.778%
2026-06-25	0.9500	0.9700	0.8500	0.8500	-24.779%	60	1,386	+45.882%
2026-06-24	1.6000	1.6000	1.1300	1.1300	-53.306%	114	1,342	+9.735%
2026-06-17	2.4200	2.4200	2.4200	2.4200	-10.370%	3	1,275	-48.760%
2026-06-15	2.4600	2.7000	2.4600	2.7000	+8.000%	25	1,275	-54.074%
2026-06-12	2.4800	2.6600	2.4800	2.5000	-7.407%	21	1,274	-50.400%
2026-06-09	2.7000	2.7000	2.7000	2.7000	+1.887%	4	1,261	-54.074%
2026-06-05	2.4500	2.6500	2.4500	2.6500	+4.743%	2	1,257	-53.208%
2026-06-04	2.5000	2.5300	2.5000	2.5300	-3.802%	21	1,257	-50.988%
2026-06-03	2.6500	2.7400	2.6300	2.6300	-0.379%	36	1,269	-52.852%
2026-06-02	2.5500	2.6400	2.5500	2.6400	+2.724%	3	1,233	-53.030%
2026-06-01	2.7000	2.7500	2.5400	2.5700	-11.379%	103	1,233	-51.751%
2026-05-28	2.7100	2.9200	2.5000	2.9000	+11.538%	6	1,289	-57.241%
2026-05-27	2.7400	2.9500	2.6000	2.6000	-1.141%	117	1,285	-52.308%
2026-05-26	2.8400	3.2500	2.6300	2.6300	-4.364%	39	1,168	-52.852%
2026-05-22	2.7000	2.7500	2.7000	2.7500	+10.000%	2	1,129	-54.909%
2026-05-21	2.7000	2.7000	2.4700	2.5000	+6.838%	15	1,127	-50.400%
2026-05-20	2.5000	2.5000	2.3000	2.3400	-22.517%	11	1,127	-47.009%
2026-05-19	2.7000	3.0200	2.5400	3.0200	+11.852%	5	1,104	-58.940%
2026-05-18	2.7500	2.7500	2.6400	2.7000	-30.769%	3	1,104	-54.074%
2026-05-15	2.8000	3.9000	2.7500	3.9000	+30.000%	5	1,104	-68.205%
2026-05-14	3.2000	3.3000	3.0000	3.0000	-7.692%	16	1,100	-58.667%
2026-05-13	3.2500	3.2500	3.2500	3.2500	-18.750%	3	1,081	-61.846%
2026-05-12	4.0000	4.0000	4.0000	4.0000	+13.314%	3	1,081	-69.000%
2026-05-11	3.4500	3.5300	3.4500	3.5300	+6.970%	3	1,081	-64.873%
2026-05-08	3.3000	3.3000	3.2300	3.3000	+3.125%	153	1,082	-62.424%
2026-05-07	3.0500	3.4000	3.0500	3.2000	-12.329%	11	929	-61.250%
2026-05-06	3.6500	3.6500	3.6500	3.6500	+14.063%	5	918	-66.027%
2026-05-05	3.2000	3.2000	3.2000	3.2000	+6.667%	1	913	-61.250%
2026-05-04	3.2500	3.2600	3.0000	3.0000	-8.257%	4	914	-58.667%
2026-05-01	3.0900	3.3000	2.9500	3.2700	-2.388%	30	902	-62.080%
2026-04-30	3.7000	3.9500	3.3500	3.3500	+12.416%	43	902	-62.985%
2026-04-24	2.8300	2.9800	2.8300	2.9800	-23.590%	23	885	-58.389%
2026-04-21	4.6600	4.7600	3.9000	3.9000	-9.302%	82	853	-68.205%
2026-04-20	4.7000	4.8000	4.3000	4.3000	-4.444%	7	853	-71.163%
2026-04-17	4.1100	4.5000	4.0800	4.5000	+16.883%	43	860	-72.444%
2026-04-16	4.0000	4.0000	3.8500	3.8500	+13.235%	2	891	-67.792%
2026-04-15	3.8500	3.8500	3.4000	3.4000	-13.924%	36	891	-63.529%
2026-04-14	3.7500	4.0500	3.7000	3.9500	+1.804%	40	861	-68.608%
2026-04-13	3.5000	3.8800	3.5000	3.8800	+10.857%	3	828	-68.041%
2026-04-09	3.2500	3.7000	3.2500	3.5000	+12.903%	10	828	-64.571%
2026-04-07	3.3000	3.3000	2.9100	3.1000	+19.231%	33	834	-60.000%
2026-04-06	2.6000	2.6000	2.6000	2.6000	+11.588%	2	842	-52.308%
2026-04-01	2.5000	2.5000	2.3000	2.3300	+6.881%	8	844	-46.781%
2026-03-31	2.1800	2.1800	2.1800	2.1800	+2.347%	4	852	-43.119%
2026-03-27	2.2300	2.2300	2.1300	2.1300	-5.333%	4	852	-41.784%
2026-03-26	2.0500	2.6800	2.0500	2.2500	+18.421%	584	849	-44.889%
2026-03-23	1.9000	1.9000	1.9000	1.9000	+9.827%	100	1,390	-34.737%
2026-03-20	1.8100	1.8100	1.7300	1.7300	+4.848%	2	1,290	-28.324%
2026-03-19	1.7000	1.7600	1.6500	1.6500	-13.158%	23	1,290	-24.848%
2026-03-18	1.9000	1.9000	1.9000	1.9000	+1.064%	10	1,270	-34.737%
2026-03-17	1.8800	1.8800	1.8800	1.8800	+7.429%	1	1,260	-34.043%
2026-03-13	2.0000	2.0000	1.7000	1.7500	0.000%	82	1,260	-29.143%
2026-03-12	1.7500	1.7600	1.7000	1.7500	-7.895%	290	1,208	-29.143%
2026-03-11	1.7400	1.9000	1.7400	1.9000	+5.556%	101	905	-34.737%
2026-03-10	1.8000	1.8000	1.8000	1.8000	-8.163%	1	815	-31.111%
2026-03-06	1.9800	1.9800	1.9600	1.9600	+2.083%	2	818	-36.735%
2026-03-05	1.9200	1.9200	1.9200	1.9200	-12.727%	1	816	-35.417%
2026-03-02	2.2100	2.2100	2.2000	2.2000	+11.111%	261	817	-43.636%
2026-02-27	1.9800	1.9800	1.9800	1.9800	-4.808%	1	945	-37.374%
2026-02-26	2.1000	2.1000	2.0800	2.0800	-3.704%	5	946	-40.385%
2026-02-24	2.1500	2.1600	2.1500	2.1600	+3.846%	2	941	-42.593%
2026-02-23	2.0800	2.0800	2.0800	2.0800	-17.460%	1	940	-40.385%
2026-02-20	2.2400	2.5200	2.1900	2.5200	+17.209%	75	939	-50.794%
2026-02-19	2.3000	2.3000	2.1500	2.1500	-19.776%	10	865	-42.326%
2026-02-18	2.6700	2.6800	2.6700	2.6800	+6.349%	189	856	-53.731%
2026-02-17	2.5200	2.5200	2.5200	2.5200	+0.800%	3	667	-50.794%
2026-02-13	2.7800	2.7800	2.5000	2.5000	-16.667%	12	652	-50.400%
2026-02-12	3.0000	3.0000	3.0000	3.0000	+18.110%	1	652	-58.667%
2026-02-11	2.6900	2.8000	2.5400	2.5400	+0.794%	41	651	-51.181%
2026-02-05	2.5200	2.5200	2.5200	2.5200	-7.353%	1	641	-50.794%
2026-02-04	2.6500	2.7200	2.5600	2.7200	+13.333%	18	641	-54.412%
2026-02-03	2.4000	2.4000	2.4000	2.4000	-2.041%	113	632	-48.333%
2026-01-30	2.5000	2.5000	2.4500	2.4500	-9.594%	22	632	-49.388%
2026-01-27	2.7100	2.7100	2.7100	2.7100	-3.214%	2	610	-54.244%
2026-01-26	2.8000	2.8000	2.8000	2.8000	+1.083%	25	608	-55.714%
2026-01-23	2.9500	2.9500	2.7700	2.7700	-15.805%	5	583	-55.235%
2026-01-22	3.5000	3.5000	3.2900	3.2900	+1.543%	525	580	-62.310%
2026-01-20	3.2400	3.2400	3.2400	3.2400	+11.724%	10	55	-61.728%
2026-01-13	3.2000	3.2000	2.9000	2.9000	+1.754%	45	46	-57.241%
2026-01-09	2.8500	2.8500	2.8500	2.8500	0.000%	1	1	-56.491%