Dark

JCI20260918C145
JCI Sep 18 2026 145.00 Call (JCI260918C00145000)
option OPRA

EOD

Jul 1, 2026

12.80+72.973%(+5.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.5900	15.3000	10.5900	12.8000	+72.973%	4	1,364	0.000%
2026-06-29	7.9400	7.9400	6.8000	7.4000	-9.091%	12	1,361	+72.973%
2026-06-26	8.1400	8.1400	8.1400	8.1400	-35.550%	1	1,369	+57.248%
2026-06-25	10.1000	12.6300	10.1000	12.6300	+32.947%	5	1,369	+1.346%
2026-06-24	9.8500	9.8500	9.5000	9.5000	-9.524%	4	1,366	+34.737%
2026-06-23	10.5000	10.5000	10.5000	10.5000	-13.934%	1	1,364	+21.905%
2026-06-22	11.7000	12.2000	11.1700	12.2000	+2.780%	51	1,364	+4.918%
2026-06-18	11.8700	11.8700	11.8700	11.8700	+17.177%	1	1,346	+7.835%
2026-06-17	11.4300	12.5200	10.1300	10.1300	-19.921%	8	1,346	+26.357%
2026-06-15	13.2000	13.2000	12.2100	12.6500	+18.224%	4	1,346	+1.186%
2026-06-12	11.4500	11.4500	10.7000	10.7000	+0.943%	134	1,346	+19.626%
2026-06-11	9.9600	10.6000	9.9600	10.6000	+6.640%	2	1,268	+20.755%
2026-06-10	9.9400	9.9400	9.9400	9.9400	-10.450%	1	1,270	+28.773%
2026-06-09	11.5000	11.5000	11.1000	11.1000	-15.267%	2	1,270	+15.315%
2026-06-03	12.3500	13.2000	12.3500	13.1000	+52.326%	6	1,271	-2.290%
2026-06-02	7.8500	8.6000	7.8500	8.6000	+59.259%	19	1,274	+48.837%
2026-06-01	5.5800	5.5800	5.4000	5.4000	-12.621%	5	1,293	+137.037%
2026-05-29	6.6000	6.6000	6.1800	6.1800	-7.068%	5	1,288	+107.120%
2026-05-28	7.5000	7.5000	6.6500	6.6500	-9.892%	5	1,283	+92.481%
2026-05-27	8.0500	8.1000	7.3800	7.3800	-13.176%	356	1,279	+73.442%
2026-05-26	9.3000	9.3000	8.5000	8.5000	+14.865%	779	1,346	+50.588%
2026-05-22	7.4000	7.4000	7.4000	7.4000	+13.846%	1	684	+72.973%
2026-05-21	7.2000	7.2000	6.2100	6.5000	-15.033%	504	685	+96.923%
2026-05-20	7.5300	7.6500	7.0000	7.6500	+14.179%	800	685	+67.320%
2026-05-19	6.7000	6.7000	6.7000	6.7000	-12.987%	1	1,734	+91.045%
2026-05-18	8.7000	8.7000	7.7000	7.7000	-23.000%	5	1,734	+66.234%
2026-05-15	10.4000	10.4000	9.9000	10.0000	-16.667%	12	1,734	+28.000%
2026-05-14	12.0000	12.0000	12.0000	12.0000	+7.143%	1	1,746	+6.667%
2026-05-13	10.5700	11.2000	10.3200	11.2000	+25.843%	1,605	182	+14.286%
2026-05-12	8.9000	8.9000	8.9000	8.9000	-9.184%	1	182	+43.820%
2026-05-11	10.0000	10.0000	9.8000	9.8000	-4.854%	3	182	+30.612%
2026-05-08	10.0000	10.3000	10.0000	10.3000	+22.038%	2	182	+24.272%
2026-05-07	9.3000	9.3000	8.4400	8.4400	-25.310%	9	182	+51.659%
2026-05-06	7.6000	11.3000	7.6000	11.3000	-14.329%	6	181	+13.274%
2026-05-05	14.6000	14.6000	12.5000	13.1900	+1.853%	17	182	-2.957%
2026-05-04	13.8000	13.8000	12.9300	12.9500	-6.431%	13	187	-1.158%
2026-05-01	13.8400	13.8400	13.8400	13.8400	+0.948%	1	186	-7.514%
2026-04-30	12.2000	13.7100	12.2000	13.7100	+24.185%	20	186	-6.637%
2026-04-28	13.2000	13.2000	10.7000	11.0400	-13.071%	6	195	+15.942%
2026-04-27	13.1000	13.1500	12.6000	12.7000	+4.098%	33	193	+0.787%
2026-04-24	12.2400	13.1000	11.7000	12.2000	+3.390%	35	195	+4.918%
2026-04-23	11.9000	11.9000	11.8000	11.8000	+12.381%	3	188	+8.475%
2026-04-22	10.5000	10.5000	10.5000	10.5000	-6.250%	2	185	+21.905%
2026-04-17	11.2000	11.2000	11.2000	11.2000	+19.149%	1	185	+14.286%
2026-04-16	9.4000	9.4000	9.4000	9.4000	-20.000%	7	184	+36.170%
2026-04-14	11.9100	11.9100	11.7500	11.7500	-0.339%	18	180	+8.936%
2026-04-13	11.5200	11.7900	11.5200	11.7900	+11.966%	3	192	+8.567%
2026-04-08	10.5300	10.5300	10.5300	10.5300	+28.415%	1	192	+21.557%
2026-04-07	8.1000	8.2000	8.0000	8.2000	-4.651%	12	191	+56.098%
2026-04-02	8.6000	8.6000	8.6000	8.6000	-8.511%	1	184	+48.837%
2026-04-01	9.4000	9.4000	9.4000	9.4000	+32.394%	3	184	+36.170%
2026-03-30	7.1000	7.1000	7.1000	7.1000	-11.139%	3	181	+80.282%
2026-03-27	8.3000	8.3000	7.9900	7.9900	-2.561%	4	179	+60.200%
2026-03-26	9.0000	9.0000	7.9000	8.2000	-24.074%	17	175	+56.098%
2026-03-25	10.8000	10.8000	10.8000	10.8000	+10.204%	1	163	+18.519%
2026-03-24	9.8000	9.8000	9.8000	9.8000	+42.029%	2	162	+30.612%
2026-03-20	7.5500	7.5500	6.9000	6.9000	-6.757%	13	160	+85.507%
2026-03-17	7.5000	7.5000	7.4000	7.4000	-18.322%	2	155	+72.973%
2026-03-11	9.0600	9.0600	9.0600	9.0600	-8.485%	1	153	+41.280%
2026-03-10	9.9000	9.9000	9.9000	9.9000	+17.857%	1	153	+29.293%
2026-03-09	8.4000	8.4000	8.4000	8.4000	-7.692%	2	152	+52.381%
2026-03-06	9.2000	9.2000	9.1000	9.1000	-8.081%	2	150	+40.659%
2026-03-05	11.1000	11.1000	9.2000	9.9000	-35.294%	62	149	+29.293%
2026-03-02	15.1000	15.3000	15.1000	15.3000	+2.000%	35	97	-16.340%
2026-02-25	15.0000	15.0000	15.0000	15.0000	+1.010%	5	98	-14.667%
2026-02-24	14.8500	14.8500	14.8500	14.8500	+2.202%	4	98	-13.805%
2026-02-20	13.6000	15.0000	13.6000	14.5300	+25.151%	17	98	-11.906%
2026-02-19	11.3000	11.6100	11.3000	11.6100	-6.371%	2	83	+10.250%
2026-02-17	12.4000	12.4000	12.4000	12.4000	+6.897%	1	82	+3.226%
2026-02-10	11.3000	11.7000	11.3000	11.6000	+16.000%	54	81	+10.345%
2026-02-06	10.0000	10.0000	10.0000	10.0000	+31.062%	5	30	+28.000%
2026-02-05	5.9000	7.6300	5.9000	7.6300	-2.554%	2	27	+67.759%
2026-02-04	9.0000	9.0000	7.8300	7.8300	+130.294%	6	27	+63.474%
2025-12-19	3.4000	3.4000	3.4000	3.4000	+23.636%	1	25	+276.471%
2025-10-09	2.7000	2.7500	2.7000	2.7500	-3.509%	7	24	+365.455%
2025-09-30	2.8500	2.8500	2.8500	2.8500	+16.327%	2	17	+349.123%
2025-09-04	2.4500	2.4500	2.4500	2.4500	-5.769%	4	15	+422.449%
2025-08-26	2.6000	2.6000	2.6000	2.6000	+8.333%	4	11	+392.308%
2025-08-25	2.4000	2.4000	2.4000	2.4000	+20.000%	6	7	+433.333%
2025-08-15	2.0000	2.0000	2.0000	2.0000	0.000%	1	1	+540.000%