Dark

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

EOD

Sep 21, 2026

0.8300+9.211%(+0.0700)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.7500	0.8300	0.7500	0.8300	+9.211%	11	2,904	0.000%
2026-09-18	0.8300	0.8300	0.7600	0.7600	-3.797%	6	2,899	+9.211%
2026-09-17	0.8400	0.8400	0.7900	0.7900	-2.469%	11	2,898	+5.063%
2026-09-16	0.8300	0.9300	0.8000	0.8100	-5.814%	65	2,897	+2.469%
2026-09-15	0.8700	0.8900	0.8400	0.8600	0.000%	14	2,885	-3.488%
2026-09-14	0.9000	0.9400	0.8500	0.8600	-4.444%	138	2,888	-3.488%
2026-09-11	0.9900	0.9900	0.9000	0.9000	-3.226%	13	2,802	-7.778%
2026-09-10	0.9500	0.9600	0.9300	0.9300	-2.105%	34	2,804	-10.753%
2026-09-09	1.0200	1.0300	0.9500	0.9500	-6.863%	60	2,796	-12.632%
2026-09-08	1.0500	1.0500	1.0000	1.0200	-4.673%	71	2,759	-18.627%
2026-09-04	1.0700	1.0700	1.0700	1.0700	-1.835%	20	2,731	-22.430%
2026-09-03	1.1500	1.1500	1.0500	1.0900	-0.909%	26	2,731	-23.853%
2026-09-02	1.2000	1.2000	1.1000	1.1000	+6.796%	9	2,731	-24.545%
2026-09-01	1.0400	1.0900	1.0300	1.0300	+0.980%	6	2,727	-19.417%
2026-08-31	0.9800	1.0500	0.9800	1.0200	+3.030%	1,128	2,725	-18.627%
2026-08-28	1.0000	1.0000	0.9600	0.9900	+2.062%	91	1,821	-16.162%
2026-08-27	0.9700	0.9700	0.9700	0.9700	-1.020%	39	1,793	-14.433%
2026-08-26	1.0200	1.0200	0.9800	0.9800	-2.000%	6	1,793	-15.306%
2026-08-24	1.0600	1.0900	1.0000	1.0000	-5.660%	19	1,797	-17.000%
2026-08-21	0.9400	1.2200	0.9400	1.0600	+6.000%	74	1,798	-21.698%
2026-08-20	0.9800	1.0000	0.9800	1.0000	+5.263%	115	1,816	-17.000%
2026-08-19	0.9500	0.9500	0.9500	0.9500	-8.654%	1	1,916	-12.632%
2026-08-18	1.0000	1.0400	0.9800	1.0400	-8.772%	98	1,917	-20.192%
2026-08-17	1.0900	1.1700	1.0900	1.1400	-8.800%	157	1,832	-27.193%
2026-08-14	1.6000	1.6000	1.2200	1.2500	0.000%	8	1,696	-33.600%
2026-08-13	1.5900	1.8000	1.2500	1.2500	-21.875%	148	1,690	-33.600%
2026-08-12	1.3000	1.7900	1.3000	1.6000	+14.286%	141	1,658	-48.125%
2026-08-11	1.2500	1.5500	1.2500	1.4000	+33.333%	181	1,634	-40.714%
2026-08-10	1.0900	1.0900	1.0500	1.0500	-10.256%	25	1,646	-20.952%
2026-08-07	1.2000	1.2000	1.1000	1.1700	-5.645%	11	1,621	-29.060%
2026-08-06	0.8500	1.2400	0.8500	1.2400	+110.169%	15	1,628	-33.065%
2026-08-05	0.5000	0.5900	0.5000	0.5900	+5.357%	6	1,632	+40.678%
2026-08-04	0.5600	0.5600	0.5600	0.5600	+9.804%	2	1,629	+48.214%
2026-08-03	0.5100	0.5100	0.5100	0.5100	-10.526%	2	1,629	+62.745%
2026-07-31	0.6500	0.6500	0.5600	0.5700	-22.973%	12	1,630	+45.614%
2026-07-27	0.7900	0.7900	0.7400	0.7400	-8.642%	6	1,618	+12.162%
2026-07-24	0.5500	0.8100	0.5500	0.8100	+6.579%	3	1,616	+2.469%
2026-07-23	0.7800	0.8300	0.7600	0.7600	+2.703%	183	1,627	+9.211%
2026-07-22	0.7900	0.7900	0.7400	0.7400	+4.225%	10	1,585	+12.162%
2026-07-21	0.7100	0.7100	0.7100	0.7100	+16.393%	4	1,585	+16.901%
2026-07-20	0.7000	0.7000	0.6100	0.6100	-10.294%	68	1,581	+36.066%
2026-07-15	0.6800	0.6800	0.6800	0.6800	+6.250%	1	1,578	+22.059%
2026-07-13	0.7900	0.7900	0.6400	0.6400	-20.988%	29	1,578	+29.688%
2026-07-10	0.8100	0.8100	0.8100	0.8100	0.000%	25	1,572	+2.469%
2026-07-09	0.8100	0.8100	0.8100	0.8100	+15.714%	2	1,547	+2.469%
2026-07-08	0.7700	0.7700	0.7000	0.7000	-5.405%	89	1,547	+18.571%
2026-07-07	0.8000	0.8000	0.7400	0.7400	+5.714%	10	1,459	+12.162%
2026-07-06	0.7900	0.7900	0.7000	0.7000	-4.110%	39	1,449	+18.571%
2026-07-02	0.7800	0.7800	0.7000	0.7300	-10.976%	56	1,401	+13.699%
2026-07-01	0.8200	0.8200	0.8200	0.8200	+3.797%	5	1,401	+1.220%
2026-06-30	0.7900	0.7900	0.7900	0.7900	0.000%	1	1,398	+5.063%
2026-06-29	0.8600	0.9000	0.7800	0.7900	-12.222%	14	1,397	+5.063%
2026-06-26	0.9000	0.9000	0.9000	0.9000	+5.882%	20	1,386	-7.778%
2026-06-25	0.9500	0.9700	0.8500	0.8500	-24.779%	60	1,386	-2.353%
2026-06-24	1.6000	1.6000	1.1300	1.1300	-53.306%	114	1,342	-26.549%
2026-06-17	2.4200	2.4200	2.4200	2.4200	-10.370%	3	1,275	-65.702%
2026-06-15	2.4600	2.7000	2.4600	2.7000	+8.000%	25	1,275	-69.259%
2026-06-12	2.4800	2.6600	2.4800	2.5000	-7.407%	21	1,274	-66.800%
2026-06-09	2.7000	2.7000	2.7000	2.7000	+1.887%	4	1,261	-69.259%
2026-06-05	2.4500	2.6500	2.4500	2.6500	+4.743%	2	1,257	-68.679%
2026-06-04	2.5000	2.5300	2.5000	2.5300	-3.802%	21	1,257	-67.194%
2026-06-03	2.6500	2.7400	2.6300	2.6300	-0.379%	36	1,269	-68.441%
2026-06-02	2.5500	2.6400	2.5500	2.6400	+2.724%	3	1,233	-68.561%
2026-06-01	2.7000	2.7500	2.5400	2.5700	-11.379%	103	1,233	-67.704%
2026-05-28	2.7100	2.9200	2.5000	2.9000	+11.538%	6	1,289	-71.379%
2026-05-27	2.7400	2.9500	2.6000	2.6000	-1.141%	117	1,285	-68.077%
2026-05-26	2.8400	3.2500	2.6300	2.6300	-4.364%	39	1,168	-68.441%
2026-05-22	2.7000	2.7500	2.7000	2.7500	+10.000%	2	1,129	-69.818%
2026-05-21	2.7000	2.7000	2.4700	2.5000	+6.838%	15	1,127	-66.800%
2026-05-20	2.5000	2.5000	2.3000	2.3400	-22.517%	11	1,127	-64.530%
2026-05-19	2.7000	3.0200	2.5400	3.0200	+11.852%	5	1,104	-72.517%
2026-05-18	2.7500	2.7500	2.6400	2.7000	-30.769%	3	1,104	-69.259%
2026-05-15	2.8000	3.9000	2.7500	3.9000	+30.000%	5	1,104	-78.718%
2026-05-14	3.2000	3.3000	3.0000	3.0000	-7.692%	16	1,100	-72.333%
2026-05-13	3.2500	3.2500	3.2500	3.2500	-18.750%	3	1,081	-74.462%
2026-05-12	4.0000	4.0000	4.0000	4.0000	+13.314%	3	1,081	-79.250%
2026-05-11	3.4500	3.5300	3.4500	3.5300	+6.970%	3	1,081	-76.487%
2026-05-08	3.3000	3.3000	3.2300	3.3000	+3.125%	153	1,082	-74.848%
2026-05-07	3.0500	3.4000	3.0500	3.2000	-12.329%	11	929	-74.063%
2026-05-06	3.6500	3.6500	3.6500	3.6500	+14.063%	5	918	-77.260%
2026-05-05	3.2000	3.2000	3.2000	3.2000	+6.667%	1	913	-74.063%
2026-05-04	3.2500	3.2600	3.0000	3.0000	-8.257%	4	914	-72.333%
2026-05-01	3.0900	3.3000	2.9500	3.2700	-2.388%	30	902	-74.618%
2026-04-30	3.7000	3.9500	3.3500	3.3500	+12.416%	43	902	-75.224%
2026-04-24	2.8300	2.9800	2.8300	2.9800	-23.590%	23	885	-72.148%
2026-04-21	4.6600	4.7600	3.9000	3.9000	-9.302%	82	853	-78.718%
2026-04-20	4.7000	4.8000	4.3000	4.3000	-4.444%	7	853	-80.698%
2026-04-17	4.1100	4.5000	4.0800	4.5000	+16.883%	43	860	-81.556%
2026-04-16	4.0000	4.0000	3.8500	3.8500	+13.235%	2	891	-78.442%
2026-04-15	3.8500	3.8500	3.4000	3.4000	-13.924%	36	891	-75.588%
2026-04-14	3.7500	4.0500	3.7000	3.9500	+1.804%	40	861	-78.987%
2026-04-13	3.5000	3.8800	3.5000	3.8800	+10.857%	3	828	-78.608%
2026-04-09	3.2500	3.7000	3.2500	3.5000	+12.903%	10	828	-76.286%
2026-04-07	3.3000	3.3000	2.9100	3.1000	+19.231%	33	834	-73.226%
2026-04-06	2.6000	2.6000	2.6000	2.6000	+11.588%	2	842	-68.077%
2026-04-01	2.5000	2.5000	2.3000	2.3300	+6.881%	8	844	-64.378%
2026-03-31	2.1800	2.1800	2.1800	2.1800	+2.347%	4	852	-61.927%
2026-03-27	2.2300	2.2300	2.1300	2.1300	-5.333%	4	852	-61.033%
2026-03-26	2.0500	2.6800	2.0500	2.2500	+18.421%	584	849	-63.111%
2026-03-23	1.9000	1.9000	1.9000	1.9000	+9.827%	100	1,390	-56.316%
2026-03-20	1.8100	1.8100	1.7300	1.7300	+4.848%	2	1,290	-52.023%
2026-03-19	1.7000	1.7600	1.6500	1.6500	-13.158%	23	1,290	-49.697%
2026-03-18	1.9000	1.9000	1.9000	1.9000	+1.064%	10	1,270	-56.316%
2026-03-17	1.8800	1.8800	1.8800	1.8800	+7.429%	1	1,260	-55.851%
2026-03-13	2.0000	2.0000	1.7000	1.7500	0.000%	82	1,260	-52.571%
2026-03-12	1.7500	1.7600	1.7000	1.7500	-7.895%	290	1,208	-52.571%
2026-03-11	1.7400	1.9000	1.7400	1.9000	+5.556%	101	905	-56.316%
2026-03-10	1.8000	1.8000	1.8000	1.8000	-8.163%	1	815	-53.889%
2026-03-06	1.9800	1.9800	1.9600	1.9600	+2.083%	2	818	-57.653%
2026-03-05	1.9200	1.9200	1.9200	1.9200	-12.727%	1	816	-56.771%
2026-03-02	2.2100	2.2100	2.2000	2.2000	+11.111%	261	817	-62.273%
2026-02-27	1.9800	1.9800	1.9800	1.9800	-4.808%	1	945	-58.081%
2026-02-26	2.1000	2.1000	2.0800	2.0800	-3.704%	5	946	-60.096%
2026-02-24	2.1500	2.1600	2.1500	2.1600	+3.846%	2	941	-61.574%
2026-02-23	2.0800	2.0800	2.0800	2.0800	-17.460%	1	940	-60.096%
2026-02-20	2.2400	2.5200	2.1900	2.5200	+17.209%	75	939	-67.063%
2026-02-19	2.3000	2.3000	2.1500	2.1500	-19.776%	10	865	-61.395%
2026-02-18	2.6700	2.6800	2.6700	2.6800	+6.349%	189	856	-69.030%
2026-02-17	2.5200	2.5200	2.5200	2.5200	+0.800%	3	667	-67.063%
2026-02-13	2.7800	2.7800	2.5000	2.5000	-16.667%	12	652	-66.800%
2026-02-12	3.0000	3.0000	3.0000	3.0000	+18.110%	1	652	-72.333%
2026-02-11	2.6900	2.8000	2.5400	2.5400	+0.794%	41	651	-67.323%
2026-02-05	2.5200	2.5200	2.5200	2.5200	-7.353%	1	641	-67.063%
2026-02-04	2.6500	2.7200	2.5600	2.7200	+13.333%	18	641	-69.485%
2026-02-03	2.4000	2.4000	2.4000	2.4000	-2.041%	113	632	-65.417%
2026-01-30	2.5000	2.5000	2.4500	2.4500	-9.594%	22	632	-66.122%
2026-01-27	2.7100	2.7100	2.7100	2.7100	-3.214%	2	610	-69.373%
2026-01-26	2.8000	2.8000	2.8000	2.8000	+1.083%	25	608	-70.357%
2026-01-23	2.9500	2.9500	2.7700	2.7700	-15.805%	5	583	-70.036%
2026-01-22	3.5000	3.5000	3.2900	3.2900	+1.543%	525	580	-74.772%
2026-01-20	3.2400	3.2400	3.2400	3.2400	+11.724%	10	55	-74.383%
2026-01-13	3.2000	3.2000	2.9000	2.9000	+1.754%	45	46	-71.379%
2026-01-09	2.8500	2.8500	2.8500	2.8500	0.000%	1	1	-70.877%