Dark

HTZ20281215C7
HTZ Dec 15 2028 7.00 Call (HTZ281215C00007000)
option OPRA

EOD

Sep 21, 2026

0.6300+40.000%(+0.1800)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.6100	0.6300	0.6100	0.6300	+40.000%	4	1,597	0.000%
2026-09-17	0.6500	0.6500	0.4500	0.4500	-35.714%	2	1,599	+40.000%
2026-09-14	0.7000	0.7000	0.7000	0.7000	-6.667%	1	1,597	-10.000%
2026-09-09	0.8000	0.8000	0.7500	0.7500	-5.063%	11	1,596	-16.000%
2026-09-03	0.7900	0.7900	0.7900	0.7900	-15.957%	1	1,586	-20.253%
2026-09-02	0.9300	0.9500	0.9300	0.9400	+17.500%	8	1,587	-32.979%
2026-09-01	0.8500	0.8500	0.8000	0.8000	-3.614%	2	1,581	-21.250%
2026-08-31	0.8800	0.8800	0.8000	0.8300	+6.410%	16	1,582	-24.096%
2026-08-27	0.7800	0.7800	0.7800	0.7800	-2.500%	1	1,580	-19.231%
2026-08-26	0.7600	0.9000	0.7600	0.8000	-3.614%	11	1,581	-21.250%
2026-08-25	0.9400	0.9400	0.6500	0.8300	-6.742%	12	1,576	-24.096%
2026-08-24	0.9400	1.0500	0.8900	0.8900	-5.319%	28	1,575	-29.213%
2026-08-21	0.7700	0.9400	0.7700	0.9400	+11.905%	22	1,584	-32.979%
2026-08-20	0.7900	0.8600	0.7900	0.8400	+1.205%	34	1,579	-25.000%
2026-08-19	0.8000	0.8300	0.8000	0.8300	+1.220%	3	1,582	-24.096%
2026-08-18	0.9000	0.9000	0.7500	0.8200	-9.890%	13	1,583	-23.171%
2026-08-17	0.9300	1.0000	0.9100	0.9100	-13.333%	28	1,582	-30.769%
2026-08-14	1.0500	1.0500	1.0500	1.0500	+5.000%	18	1,575	-40.000%
2026-08-13	1.3000	1.3700	1.0000	1.0000	-24.812%	285	1,575	-37.000%
2026-08-12	1.0700	1.4100	1.0700	1.3300	+15.652%	64	1,652	-52.632%
2026-08-11	1.3000	1.3500	1.1500	1.1500	+13.861%	108	1,640	-45.217%
2026-08-10	1.1900	1.1900	1.0000	1.0100	+8.602%	16	1,616	-37.624%
2026-08-07	1.0000	1.0700	0.8800	0.9300	+16.250%	38	1,605	-32.258%
2026-08-06	0.6000	0.8000	0.6000	0.8000	+95.122%	2	1,605	-21.250%
2026-08-03	0.4300	0.4300	0.3900	0.4100	-8.889%	15	1,603	+53.659%
2026-07-31	0.5000	0.5000	0.4500	0.4500	-10.000%	23	1,593	+40.000%
2026-07-30	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,575	+26.000%
2026-07-24	0.5900	0.6100	0.5000	0.5000	-9.091%	3	1,575	+26.000%
2026-07-21	0.7100	0.7100	0.5500	0.5500	+10.000%	3	1,576	+14.545%
2026-07-20	0.5700	0.5700	0.5000	0.5000	-1.961%	2	1,576	+26.000%
2026-07-17	0.4900	0.5100	0.4800	0.5100	-7.273%	5	1,576	+23.529%
2026-07-13	0.5400	0.5500	0.5300	0.5500	+1.852%	28	1,571	+14.545%
2026-07-08	0.5100	0.5400	0.5100	0.5400	-11.475%	11	1,551	+16.667%
2026-07-07	0.6500	0.6500	0.5800	0.6100	+15.094%	587	1,540	+3.279%
2026-07-06	0.5000	0.5300	0.5000	0.5300	-8.621%	7	955	+18.868%
2026-07-02	0.5800	0.5800	0.5800	0.5800	0.000%	27	933	+8.621%
2026-07-01	0.6700	0.6700	0.5800	0.5800	-6.452%	65	933	+8.621%
2026-06-30	0.5500	0.6700	0.5500	0.6200	-15.068%	34	868	+1.613%
2026-06-29	0.7300	0.7300	0.7300	0.7300	+2.817%	1	867	-13.699%
2026-06-26	1.3000	1.3000	0.7100	0.7100	+1.429%	131	867	-11.268%
2026-06-25	0.7400	0.7400	0.6900	0.7000	-30.000%	20	739	-10.000%
2026-06-24	1.4200	1.4200	0.9800	1.0000	-50.000%	52	721	-37.000%
2026-06-22	2.0100	2.1000	2.0000	2.0000	0.000%	7	677	-68.500%
2026-06-18	2.0000	2.0000	2.0000	2.0000	0.000%	1	670	-68.500%
2026-06-17	2.0000	2.0000	2.0000	2.0000	-0.498%	10	670	-68.500%
2026-06-16	2.0100	2.0100	2.0100	2.0100	-9.459%	1	670	-68.657%
2026-06-15	2.2200	2.2200	2.2200	2.2200	+10.448%	1	670	-71.622%
2026-06-10	2.0500	2.0500	1.9700	2.0100	-9.459%	34	670	-68.657%
2026-06-09	2.0800	2.2200	2.0800	2.2200	+3.256%	3	699	-71.622%
2026-06-05	2.1500	2.1500	2.1500	2.1500	-1.826%	1	699	-70.698%
2026-06-03	2.1900	2.1900	2.1900	2.1900	-12.749%	2	700	-71.233%
2026-05-29	2.4000	2.5100	2.4000	2.5100	+4.583%	36	698	-74.900%
2026-05-28	2.0000	2.4200	2.0000	2.4000	+11.111%	5	733	-73.750%
2026-05-27	2.1100	2.1600	2.1100	2.1600	-3.139%	2	731	-70.833%
2026-05-26	2.4000	2.7500	2.1500	2.2300	-3.043%	14	731	-71.749%
2026-05-22	2.1000	2.3000	2.1000	2.3000	+20.419%	10	734	-72.609%
2026-05-20	1.8000	2.0000	1.8000	1.9100	-4.500%	38	728	-67.016%
2026-05-19	2.0300	2.0300	2.0000	2.0000	-9.091%	3	695	-68.500%
2026-05-18	2.6000	2.6000	2.2000	2.2000	-8.333%	7	695	-71.364%
2026-05-15	2.5000	2.5000	2.4000	2.4000	-4.000%	21	695	-73.750%
2026-05-14	2.5000	2.5000	2.5000	2.5000	-10.714%	1	671	-74.800%
2026-05-13	2.4300	3.6000	2.4300	2.8000	+18.143%	22	671	-77.500%
2026-05-12	2.8100	3.0500	2.3700	2.3700	-16.842%	12	671	-73.418%
2026-05-11	3.3000	3.3000	2.8500	2.8500	+1.786%	3	671	-77.895%
2026-05-07	2.8000	2.8000	2.8000	2.8000	+9.375%	1	670	-77.500%
2026-05-01	2.3600	2.5600	2.3600	2.5600	-16.340%	2	670	-75.391%
2026-04-30	3.2600	3.9500	3.0600	3.0600	+2.685%	5	670	-79.412%
2026-04-23	2.9800	2.9800	2.9800	2.9800	-14.857%	20	670	-78.859%
2026-04-21	4.0000	4.0000	3.5000	3.5000	-10.256%	3	690	-82.000%
2026-04-20	3.8000	4.1500	3.8000	3.9000	+5.405%	6	690	-83.846%
2026-04-17	3.4800	3.7000	3.2500	3.7000	+17.460%	67	689	-82.973%
2026-04-16	3.1500	3.1500	3.1500	3.1500	+5.705%	1	628	-80.000%
2026-04-15	3.0400	3.0400	2.9500	2.9800	-8.308%	347	628	-78.859%
2026-04-14	3.2500	3.2500	3.0500	3.2500	+8.333%	4	611	-80.615%
2026-04-13	3.0000	3.0000	3.0000	3.0000	-2.280%	147	609	-79.000%
2026-04-10	3.0700	3.0700	3.0700	3.0700	+0.656%	1	609	-79.479%
2026-04-09	2.8000	3.0500	2.7500	3.0500	+17.308%	22	610	-79.344%
2026-04-08	2.5000	2.6000	2.5000	2.6000	+30.000%	5	610	-75.769%
2026-04-06	2.0000	2.0000	2.0000	2.0000	0.000%	20	610	-68.500%
2026-04-01	2.0000	2.0000	2.0000	2.0000	+27.389%	35	590	-68.500%
2026-03-30	1.5700	1.5700	1.5700	1.5700	-10.286%	30	555	-59.873%
2026-03-27	1.7000	1.7500	1.7000	1.7500	+1.156%	108	532	-64.000%
2026-03-26	1.1800	1.7900	1.1800	1.7300	+15.333%	3	639	-63.584%
2026-03-25	1.6000	1.6000	1.5000	1.5000	+7.143%	5	638	-58.000%
2026-03-16	1.4000	1.4000	1.4000	1.4000	+40.000%	2	637	-55.000%
2026-03-13	1.0000	1.0000	1.0000	1.0000	-33.775%	1	637	-37.000%
2026-03-12	1.5100	1.5100	1.5100	1.5100	+2.027%	2	638	-58.278%
2026-03-10	1.5000	1.5300	1.4700	1.4800	-1.333%	91	636	-57.432%
2026-03-09	1.3400	1.5000	1.3400	1.5000	0.000%	17	545	-58.000%
2026-03-06	1.5600	1.5800	1.5000	1.5000	-11.765%	19	560	-58.000%
2026-03-04	1.7500	1.7500	1.7000	1.7000	-3.955%	2	544	-62.941%
2026-02-27	1.7100	1.7700	1.7100	1.7700	+8.589%	4	542	-64.407%
2026-02-26	1.6300	1.6300	1.6300	1.6300	+1.875%	1	538	-61.350%
2026-02-25	1.7900	1.7900	1.5800	1.6000	-9.605%	4	537	-60.625%
2026-02-20	1.7400	1.8500	1.7400	1.7700	-11.500%	22	537	-64.407%
2026-02-18	2.2200	2.2200	2.0000	2.0000	-8.257%	2	517	-68.500%
2026-02-11	2.1800	2.1800	2.1800	2.1800	+3.810%	16	516	-71.101%
2026-02-03	2.0000	2.1000	2.0000	2.1000	+7.692%	2	503	-70.000%
2026-01-30	2.0000	2.0400	1.9500	1.9500	-12.162%	6	503	-67.692%
2026-01-28	2.2700	2.2700	2.2200	2.2200	-5.532%	2	501	-71.622%
2026-01-27	2.3500	2.3500	2.3500	2.3500	+2.174%	1	503	-73.191%
2026-01-26	2.3000	2.3000	2.3000	2.3000	-13.534%	10	503	-72.609%
2026-01-22	2.6600	2.6600	2.6600	2.6600	+15.652%	1	503	-76.316%
2026-01-21	2.3000	2.3000	2.3000	2.3000	-4.167%	500	502	-72.609%
2026-01-16	2.4000	2.4000	2.4000	2.4000	-12.727%	1	15	-73.750%
2026-01-15	2.7500	2.7500	2.7500	2.7500	+27.315%	15	15	-77.091%
2026-01-14	2.1600	2.1600	2.1600	2.1600	0.000%	1	1	-70.833%