Dark

JCI20260918C140
JCI Sep 18 2026 140.00 Call (JCI260918C00140000)
option OPRA

EOD

Aug 18, 2026

11.67-24.710%(-3.83)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	11.3000	11.7000	11.3000	11.6700	-24.710%	16	772	0.000%
2026-08-17	15.5000	15.5000	15.5000	15.5000	+11.591%	1	779	-24.710%
2026-08-14	13.8900	13.8900	13.8900	13.8900	-3.542%	2	779	-15.983%
2026-08-13	13.8400	14.4000	13.8400	14.4000	-10.392%	4	781	-18.958%
2026-08-11	15.9500	16.0700	15.4000	16.0700	+13.169%	9	782	-27.380%
2026-08-10	14.0000	14.2000	14.0000	14.2000	-1.389%	2	779	-17.817%
2026-08-07	15.5000	15.8000	14.0000	14.4000	-15.344%	44	779	-18.958%
2026-08-06	17.4000	18.6000	16.9000	17.0100	+0.059%	22	781	-31.393%
2026-08-05	20.0000	20.0000	17.0000	17.0000	+1.190%	57	765	-31.353%
2026-08-04	15.0000	16.8000	15.0000	16.8000	+44.828%	1,205	722	-30.536%
2026-08-03	11.6000	11.6000	11.6000	11.6000	+24.064%	3	1,671	+0.603%
2026-07-30	9.4500	9.4500	9.3500	9.3500	+46.094%	3	1,668	+24.813%
2026-07-29	7.7000	7.7000	6.4000	6.4000	-32.632%	4	1,665	+82.344%
2026-07-28	8.8500	9.5000	8.8500	9.5000	-9.782%	24	1,665	+22.842%
2026-07-21	10.5300	10.5300	10.5300	10.5300	+13.592%	7	1,665	+10.826%
2026-07-20	9.2700	9.2700	9.2700	9.2700	-8.218%	3	1,658	+25.890%
2026-07-16	10.1000	10.1000	10.1000	10.1000	-4.265%	2	1,661	+15.545%
2026-07-15	10.5500	10.5500	10.5500	10.5500	-11.493%	2	1,663	+10.616%
2026-07-10	11.9200	11.9200	11.9200	11.9200	+21.015%	2	1,663	-2.097%
2026-07-07	9.0000	9.8500	8.4000	9.8500	-12.832%	173	1,661	+18.477%
2026-07-06	11.8000	11.8000	11.3000	11.3000	+13.000%	11	1,505	+3.274%
2026-07-02	12.6000	12.6000	10.0000	10.0000	-22.118%	7	1,503	+16.700%
2026-07-01	12.8400	12.8400	12.8400	12.8400	+7.990%	2	1,503	-9.112%
2026-06-26	11.8900	11.8900	11.8900	11.8900	-13.527%	3	1,505	-1.850%
2026-06-25	15.3900	15.3900	13.7500	13.7500	+6.589%	12	1,508	-15.127%
2026-06-23	12.9000	12.9000	12.9000	12.9000	-17.466%	3	1,511	-9.535%
2026-06-22	15.0500	15.6300	15.0500	15.6300	+4.270%	4	1,511	-25.336%
2026-06-18	15.1200	15.1200	14.9900	14.9900	+9.416%	11	1,497	-22.148%
2026-06-11	11.7000	13.7000	11.6900	13.7000	-14.375%	9	1,497	-14.818%
2026-06-10	16.0000	16.0000	16.0000	16.0000	+14.286%	3	1,492	-27.063%
2026-06-08	14.0000	14.0000	14.0000	14.0000	+2.489%	2	1,489	-16.643%
2026-06-05	14.4000	14.4000	13.6600	13.6600	-13.544%	4	1,489	-14.568%
2026-06-03	15.0000	15.8000	15.0000	15.8000	+85.882%	10	1,490	-26.139%
2026-06-01	8.6000	8.6000	8.5000	8.5000	-1.163%	2	1,497	+37.294%
2026-05-28	8.8000	9.0000	8.6000	8.6000	-13.219%	10	1,499	+35.698%
2026-05-27	10.2000	10.2000	9.9100	9.9100	-13.070%	404	1,506	+17.760%
2026-05-26	11.4000	11.4000	11.4000	11.4000	+8.571%	1	1,104	+2.368%
2026-05-22	10.5000	10.5000	10.5000	10.5000	+22.093%	1	1,103	+11.143%
2026-05-21	9.2500	9.2500	8.6000	8.6000	-13.131%	8	1,102	+35.698%
2026-05-20	9.7600	9.9000	9.2300	9.9000	+19.277%	800	1,102	+17.879%
2026-05-19	8.2000	8.3000	8.2000	8.3000	-27.384%	2	316	+40.602%
2026-05-18	11.4300	11.4300	11.4300	11.4300	-8.560%	2	316	+2.100%
2026-05-15	12.5000	12.5000	12.5000	12.5000	-6.015%	10	316	-6.640%
2026-05-13	12.4000	13.3000	12.4000	13.3000	+2.308%	6	326	-12.256%
2026-05-11	13.0000	13.0000	13.0000	13.0000	-7.473%	3	328	-10.231%
2026-05-06	14.0500	14.0500	14.0500	14.0500	-13.272%	1	326	-16.940%
2026-05-05	16.2000	16.2000	16.2000	16.2000	+8.000%	1	326	-27.963%
2026-05-04	15.0000	15.0000	15.0000	15.0000	-9.091%	3	326	-22.200%
2026-04-30	16.5000	16.5000	16.5000	16.5000	+30.952%	3	323	-29.273%
2026-04-28	12.6000	12.6000	12.6000	12.6000	-16.000%	1	320	-7.381%
2026-04-24	14.9000	15.6000	14.9000	15.0000	+0.671%	5	320	-22.200%
2026-04-23	14.9000	14.9000	14.9000	14.9000	+4.123%	4	316	-21.678%
2026-04-13	14.3100	14.3100	14.3100	14.3100	+40.294%	2	312	-18.449%
2026-04-07	10.5000	10.5000	10.1000	10.2000	-2.857%	11	314	+14.412%
2026-04-06	10.5000	10.5000	10.5000	10.5000	-2.778%	1	304	+11.143%
2026-04-02	10.7000	10.8000	10.7000	10.8000	-5.263%	35	273	+8.056%
2026-04-01	11.4000	11.4000	11.4000	11.4000	+48.631%	4	273	+2.368%
2026-03-30	9.0000	9.0000	7.6700	7.6700	-23.757%	12	269	+52.151%
2026-03-27	10.2000	10.2000	10.0600	10.0600	+0.600%	5	261	+16.004%
2026-03-26	11.9000	11.9000	10.0000	10.0000	-25.373%	31	258	+16.700%
2026-03-25	13.4000	13.4000	13.4000	13.4000	+8.943%	1	227	-12.910%
2026-03-24	11.8000	12.3000	11.8000	12.3000	+41.379%	100	227	-5.122%
2026-03-20	8.9000	8.9000	8.7000	8.7000	-7.447%	10	129	+34.138%
2026-03-17	9.5000	9.5000	9.4000	9.4000	-7.843%	4	119	+24.149%
2026-03-12	10.2000	10.2000	10.2000	10.2000	-8.108%	1	115	+14.412%
2026-03-11	11.1000	11.1000	11.1000	11.1000	-5.128%	1	114	+5.135%
2026-03-10	12.1000	12.1000	11.7000	11.7000	+12.500%	3	115	-0.256%
2026-03-09	10.4000	10.4000	10.4000	10.4000	-7.143%	2	112	+12.212%
2026-03-06	11.2000	11.2000	11.2000	11.2000	-5.085%	1	110	+4.196%
2026-03-05	11.8000	11.8000	11.8000	11.8000	-21.490%	1	109	-1.102%
2026-02-11	15.1000	15.1000	14.9700	15.0300	+342.059%	12	108	-22.355%
2026-01-26	3.4000	3.4000	3.4000	3.4000	-25.764%	1	97	+243.235%
2025-12-19	4.5800	4.5800	4.5800	4.5800	-0.435%	1	96	+154.803%
2025-11-19	4.6000	4.6000	4.6000	4.6000	-36.552%	3	95	+153.696%
2025-11-07	7.2500	7.2500	7.2500	7.2500	-7.051%	2	92	+60.966%
2025-11-06	7.2000	7.8000	7.2000	7.8000	-0.637%	4	94	+49.615%
2025-11-05	7.8500	7.8500	7.8500	7.8500	+124.286%	2	94	+48.662%
2025-10-09	3.5000	3.5000	3.5000	3.5000	-10.256%	1	92	+233.429%
2025-10-08	3.8000	3.9000	3.8000	3.9000	+21.875%	11	91	+199.231%
2025-09-22	3.2000	3.2000	3.2000	3.2000	-8.571%	1	80	+264.688%
2025-09-11	3.5000	3.5000	3.5000	3.5000	-7.895%	10	79	+233.429%
2025-08-28	3.8000	3.8000	3.8000	3.8000	-2.564%	14	69	+207.105%
2025-08-27	3.9000	3.9000	3.9000	3.9000	+14.706%	9	55	+199.231%
2025-08-26	3.4000	3.4000	3.4000	3.4000	0.000%	11	46	+243.235%
2025-08-22	3.4000	3.4000	3.4000	3.4000	+21.429%	11	35	+243.235%
2025-08-21	2.8000	2.8000	2.8000	2.8000	-5.085%	11	24	+316.786%
2025-08-20	2.9500	2.9500	2.9500	2.9500	+11.321%	1	16	+295.593%
2025-08-15	2.6500	2.6500	2.6500	2.6500	-35.366%	2	16	+340.377%
2025-07-08	4.1000	4.1000	4.1000	4.1000	0.000%	17	17	+184.634%