Dark

HELP20261218C5
HELP Dec 18 2026 5.00 Call (HELP261218C00005000)
option OPRA

EOD

Sep 30, 2026

6.30-27.586%(-2.40)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.6200	7.6200	6.0000	6.3000	-27.586%	14	1,316	0.000%
2026-09-23	8.9000	8.9000	8.7000	8.7000	-2.247%	4	1,323	-27.586%
2026-09-22	8.9000	8.9000	8.9000	8.9000	-1.111%	2	1,326	-29.213%
2026-09-18	10.0300	10.0300	8.9800	9.0000	-6.250%	21	1,328	-30.000%
2026-09-17	9.4000	9.7500	9.4000	9.6000	+6.667%	8	1,331	-34.375%
2026-09-11	9.0000	9.0000	9.0000	9.0000	0.000%	3	1,342	-30.000%
2026-09-10	9.0000	9.0000	9.0000	9.0000	+7.143%	5	1,345	-30.000%
2026-09-08	8.4000	8.4000	8.4000	8.4000	+0.239%	1	1,345	-25.000%
2026-09-04	8.3800	8.3800	7.4400	8.3800	+18.028%	10	1,346	-24.821%
2026-09-03	7.1000	7.1000	7.1000	7.1000	0.000%	2	1,346	-11.268%
2026-08-31	7.4600	7.5000	6.2000	7.1000	-16.372%	51	1,348	-11.268%
2026-08-28	8.4900	8.6700	8.4900	8.4900	-8.906%	5	1,383	-25.795%
2026-08-27	9.3200	9.3200	9.3200	9.3200	-6.332%	5	1,383	-32.403%
2026-08-26	9.9500	9.9500	9.9500	9.9500	+13.197%	10	1,383	-36.683%
2026-08-25	9.4000	9.4000	8.7700	8.7900	+9.875%	10	1,383	-28.328%
2026-08-24	8.6000	8.6000	8.0000	8.0000	-2.676%	6	1,388	-21.250%
2026-08-21	8.2200	8.2200	8.2200	8.2200	0.000%	1	1,388	-23.358%
2026-08-20	7.8000	8.2300	7.8000	8.2200	+5.385%	6	1,389	-23.358%
2026-08-19	7.8000	7.8000	7.8000	7.8000	+8.333%	1	1,389	-19.231%
2026-08-18	7.2000	7.2000	7.2000	7.2000	-1.639%	1	1,390	-12.500%
2026-08-17	7.8300	7.8300	7.3200	7.3200	+8.444%	70	1,391	-13.934%
2026-08-14	7.1900	7.1900	6.7500	6.7500	-5.989%	3	1,431	-6.667%
2026-08-12	6.0000	7.3000	6.0000	7.1800	+17.898%	44	1,434	-12.256%
2026-08-11	4.8000	6.0900	4.8000	6.0900	-3.333%	2	1,442	+3.448%
2026-08-10	6.3000	6.3000	6.3000	6.3000	-7.625%	1	1,444	0.000%
2026-08-07	7.2900	7.2900	6.8200	6.8200	-2.571%	6	1,445	-7.625%
2026-08-06	7.0000	7.0000	7.0000	7.0000	+20.690%	2	1,447	-10.000%
2026-08-05	5.5500	6.1000	5.5500	5.8000	+9.434%	25	1,449	+8.621%
2026-08-04	4.8000	5.3000	4.8000	5.3000	+32.170%	33	1,468	+18.868%
2026-08-03	3.8500	4.0100	3.8500	4.0100	-5.647%	9	1,467	+57.107%
2026-07-31	4.5000	4.5000	3.6000	4.2500	0.000%	6	1,471	+48.235%
2026-07-30	4.0900	4.3000	4.0900	4.2500	0.000%	4	1,469	+48.235%
2026-07-29	4.0300	4.2500	4.0200	4.2500	+0.711%	60	1,470	+48.235%
2026-07-27	4.2000	4.2200	4.2000	4.2200	+7.653%	2	1,470	+49.289%
2026-07-24	3.9300	3.9300	3.8000	3.9200	-6.667%	10	1,468	+60.714%
2026-07-23	4.2000	4.2000	4.2000	4.2000	0.000%	12	1,471	+50.000%
2026-07-22	4.0000	4.2000	4.0000	4.2000	-2.326%	12	1,459	+50.000%
2026-07-21	4.2000	4.3000	4.0000	4.3000	+17.166%	597	1,471	+46.512%
2026-07-20	3.5000	3.6700	3.5000	3.6700	-0.811%	12	1,783	+71.662%
2026-07-17	3.5000	4.0000	3.5000	3.7000	-3.896%	9	1,789	+70.270%
2026-07-16	3.5000	3.9500	3.5000	3.8500	+26.230%	20	1,784	+63.636%
2026-07-15	3.0000	3.0500	3.0000	3.0500	-4.688%	15	1,803	+106.557%
2026-07-14	3.1600	3.2000	3.1600	3.2000	+12.281%	3	1,818	+96.875%
2026-07-09	2.8500	2.8500	2.8500	2.8500	+14.458%	4	1,821	+121.053%
2026-07-08	2.5100	2.5100	2.4900	2.4900	-0.400%	5	1,825	+153.012%
2026-07-07	2.6500	2.6500	2.5000	2.5000	-5.660%	6	1,830	+152.000%
2026-07-06	2.5000	2.6500	2.5000	2.6500	-3.636%	4	1,827	+137.736%
2026-07-02	2.7500	2.7500	2.7500	2.7500	-1.786%	1	1,832	+129.091%
2026-07-01	2.7000	3.0000	2.7000	2.8000	-14.110%	9	1,832	+125.000%
2026-06-30	2.5500	3.3500	2.5500	3.2600	+1.875%	19	1,840	+93.252%
2026-06-29	3.1800	3.2600	2.8400	3.2000	+10.345%	132	1,855	+96.875%
2026-06-26	2.8000	3.1000	2.7500	2.9000	+9.434%	233	1,792	+117.241%
2026-06-25	1.9900	2.7500	1.9900	2.6500	+29.268%	115	1,676	+137.736%
2026-06-24	2.0500	2.0500	1.9500	2.0500	+7.895%	613	1,781	+207.317%
2026-06-22	1.8000	1.9500	1.7000	1.9000	+13.772%	8	1,543	+231.579%
2026-06-18	1.7000	1.7000	1.5700	1.6700	+11.333%	19	1,594	+277.246%
2026-06-17	1.5000	1.6800	1.5000	1.5000	-10.180%	55	1,594	+320.000%
2026-06-16	1.6700	1.6700	1.6700	1.6700	-1.765%	4	1,594	+277.246%
2026-06-15	1.5000	1.7000	1.5000	1.7000	+12.583%	19	1,594	+270.588%
2026-06-12	1.4500	1.5500	1.4500	1.5100	+16.154%	17	1,593	+317.219%
2026-06-11	1.6700	1.6700	1.3000	1.3000	-10.959%	19	1,577	+384.615%
2026-06-10	1.6200	1.6300	1.3700	1.4600	+6.569%	61	1,580	+331.507%
2026-06-09	1.1500	1.3800	1.1500	1.3700	+9.600%	263	1,519	+359.854%
2026-06-08	1.3500	1.6000	1.2500	1.2500	-8.088%	19	1,262	+404.000%
2026-06-05	1.6000	1.6000	1.3600	1.3600	-9.333%	5	1,255	+363.235%
2026-06-04	1.5500	1.5500	1.5000	1.5000	+2.041%	11	1,252	+320.000%
2026-06-03	1.3500	1.5800	1.3500	1.4700	-3.922%	12	1,241	+328.571%
2026-06-02	1.6500	1.6500	1.5300	1.5300	-15.000%	12	1,249	+311.765%
2026-06-01	1.8500	1.8500	1.5000	1.8000	+12.500%	34	1,259	+250.000%
2026-05-29	1.7000	1.7000	1.5100	1.6000	-1.840%	18	1,227	+293.750%
2026-05-28	1.7500	1.7500	1.5900	1.6300	+1.875%	14	1,213	+286.503%
2026-05-27	1.5500	1.6300	1.5500	1.6000	+6.667%	10	1,199	+293.750%
2026-05-26	1.0500	1.8200	1.0500	1.5000	-11.765%	22	1,195	+320.000%
2026-05-22	2.1500	2.1500	1.6100	1.7000	-2.857%	15	1,209	+270.588%
2026-05-21	1.6900	1.7500	1.6100	1.7500	+16.667%	12	1,203	+260.000%
2026-05-20	1.5000	1.7800	1.5000	1.5000	+11.111%	14	1,203	+320.000%
2026-05-19	1.7000	1.7000	1.3500	1.3500	-18.182%	10	1,194	+366.667%
2026-05-18	1.7600	1.7600	1.5500	1.6500	-3.509%	29	1,194	+281.818%
2026-05-15	1.9000	1.9500	1.7000	1.7100	-10.000%	26	1,194	+268.421%
2026-05-14	2.0000	2.1000	1.9000	1.9000	-9.524%	21	1,186	+231.579%
2026-05-13	2.1500	2.1500	2.0000	2.1000	+10.526%	22	1,175	+200.000%
2026-05-12	2.0000	2.0000	1.9000	1.9000	-5.000%	22	1,175	+231.579%
2026-05-11	2.0000	2.0000	2.0000	2.0000	-9.091%	1	1,175	+215.000%
2026-05-08	2.5500	2.5500	2.2000	2.2000	-2.222%	3	1,190	+186.364%
2026-05-07	2.1000	2.5000	2.1000	2.2500	-2.174%	14	1,187	+180.000%
2026-05-06	2.1500	2.5100	2.1500	2.3000	+6.977%	48	1,177	+173.913%
2026-05-05	2.3000	2.3000	2.1400	2.1500	-12.245%	21	1,166	+193.023%
2026-05-04	2.1000	2.4500	2.1000	2.4500	+4.255%	8	1,145	+157.143%
2026-05-01	2.1600	2.3500	1.8500	2.3500	+11.905%	42	1,107	+168.085%
2026-04-30	2.2000	2.2000	2.0000	2.1000	+10.526%	12	1,107	+200.000%
2026-04-29	2.3000	2.3000	1.9000	1.9000	-13.636%	161	1,117	+231.579%
2026-04-28	2.1300	2.2400	2.1300	2.2000	-16.981%	16	1,001	+186.364%
2026-04-27	2.7500	2.8300	2.2500	2.6500	+10.417%	164	987	+137.736%
2026-04-24	2.7500	2.7500	2.2000	2.4000	-9.091%	26	831	+162.500%
2026-04-23	2.5900	2.6400	2.5300	2.6400	+5.179%	51	815	+138.636%
2026-04-22	2.0000	2.5800	1.9100	2.5100	+35.676%	110	843	+150.996%
2026-04-21	2.1200	2.2000	1.8500	1.8500	-21.277%	97	683	+240.541%
2026-04-20	2.5000	2.5700	2.2600	2.3500	+4.444%	111	683	+168.085%
2026-04-17	2.5000	2.5000	2.1600	2.2500	+2.273%	46	594	+180.000%
2026-04-16	2.3000	2.3000	2.0800	2.2000	+1.382%	13	550	+186.364%
2026-04-15	2.2200	2.3300	2.1700	2.1700	-2.252%	24	543	+190.323%
2026-04-14	2.2000	2.2200	2.2000	2.2200	+2.304%	26	545	+183.784%
2026-04-13	2.0000	2.2500	2.0000	2.1700	+11.282%	63	571	+190.323%
2026-04-10	2.4500	2.4500	1.9500	1.9500	-22.000%	16	571	+223.077%
2026-04-09	2.0200	2.5000	2.0000	2.5000	+25.000%	20	559	+152.000%
2026-04-08	2.2000	2.2000	1.9500	2.0000	-1.478%	32	575	+215.000%
2026-04-07	2.0500	2.0500	2.0300	2.0300	-7.727%	7	597	+210.345%
2026-04-06	2.5000	2.5000	1.9600	2.2000	+2.326%	182	602	+186.364%
2026-04-02	1.7500	2.2000	1.7500	2.1500	+7.500%	66	613	+193.023%
2026-04-01	1.9500	2.0000	1.9000	2.0000	+17.647%	36	613	+215.000%
2026-03-31	1.5400	1.8000	1.5400	1.7000	+13.333%	22	585	+270.588%
2026-03-30	2.1500	2.1500	1.4900	1.5000	-13.295%	143	565	+320.000%
2026-03-27	2.1000	2.1000	1.6000	1.7300	-6.989%	74	430	+264.162%
2026-03-26	2.0000	2.2700	1.8300	1.8600	+6.286%	108	356	+238.710%
2026-03-25	3.0000	3.0000	1.6900	1.7500	+6.061%	32	232	+260.000%
2026-03-24	2.0000	2.0000	1.5500	1.6500	-10.811%	25	200	+281.818%
2026-03-20	2.0000	2.0000	1.8500	1.8500	-8.867%	2	177	+240.541%
2026-03-19	2.1000	2.1000	2.0300	2.0300	-32.781%	5	175	+210.345%
2026-03-16	2.1500	3.0200	2.1500	3.0200	+25.833%	2	170	+108.609%
2026-03-13	2.4000	2.4000	2.4000	2.4000	+2.128%	1	168	+162.500%
2026-03-11	2.4800	2.4800	2.3500	2.3500	0.000%	2	169	+168.085%
2026-03-09	2.1500	2.3500	2.1300	2.3500	-6.000%	15	167	+168.085%
2026-03-06	2.3500	2.5000	2.3500	2.5000	-10.714%	6	164	+152.000%
2026-03-05	2.7600	3.5000	2.5000	2.8000	-34.732%	49	158	+125.000%
2026-02-26	4.2900	4.2900	4.2900	4.2900	+12.895%	1	109	+46.853%
2026-02-25	3.8000	3.8000	3.8000	3.8000	+11.765%	1	109	+65.789%
2026-02-23	3.4000	3.4000	3.4000	3.4000	+1.493%	4	109	+85.294%
2026-02-20	3.3500	3.3500	3.3500	3.3500	+11.667%	7	105	+88.060%
2026-02-12	3.0000	3.0000	3.0000	3.0000	-11.765%	2	112	+110.000%
2026-02-10	3.4000	3.4000	3.4000	3.4000	-19.622%	2	110	+85.294%
2026-02-05	3.3000	4.2300	3.3000	4.2300	-1.399%	23	108	+48.936%
2026-02-04	3.9900	4.6800	2.8500	4.2900	+47.423%	57	85	+46.853%
2026-02-02	3.0600	3.0600	2.9100	2.9100	-26.884%	10	28	+116.495%
2026-01-22	3.9800	3.9800	3.9800	3.9800	-11.556%	10	18	+58.291%
2026-01-16	4.5000	4.5000	4.5000	4.5000	+18.421%	5	3	+40.000%
2026-01-08	4.0000	4.0000	3.8000	3.8000	+1.333%	2	3	+65.789%
2026-01-06	3.7500	3.7500	3.7500	3.7500	0.000%	1	1	+68.000%

.dark-mode .Grp582{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Grp582{ color: #333333; background-color: white; border: 2px solid #333333; }HELP20261218C5HELP Dec 18 2026 5.00 Call (HELP261218C00005000)option OPRA

HELP20261218C5
HELP Dec 18 2026 5.00 Call (HELP261218C00005000)
option OPRA