Dark

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

EOD

Aug 18, 2026

8.10-25.000%(-2.70)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	7.8300	8.2800	7.6000	8.1000	-25.000%	8	1,648	0.000%
2026-08-17	10.8000	10.8000	10.8000	10.8000	+1.124%	1	1,646	-25.000%
2026-08-14	10.0900	11.1000	10.0900	10.6800	+7.337%	5	1,647	-24.157%
2026-08-13	9.9000	10.2000	9.9000	9.9500	-22.748%	5	1,647	-18.593%
2026-08-12	13.5600	13.5600	12.8700	12.8800	+6.711%	25	1,649	-37.112%
2026-08-11	12.1000	12.3000	11.5000	12.0700	+15.282%	4	1,661	-32.891%
2026-08-10	10.4700	10.4700	10.4700	10.4700	-7.345%	1	1,661	-22.636%
2026-08-07	11.2000	11.3000	11.2000	11.3000	-14.459%	10	1,662	-28.319%
2026-08-06	13.5200	13.5200	13.2100	13.2100	-2.509%	2	1,657	-38.683%
2026-08-05	14.0600	14.0600	13.5500	13.5500	+5.039%	5	1,657	-40.221%
2026-08-04	9.0000	12.9000	9.0000	12.9000	+66.882%	3	1,659	-37.209%
2026-08-03	8.3500	8.3500	7.7300	7.7300	-5.961%	3	1,660	+4.787%
2026-07-31	8.2200	8.2200	8.2200	8.2200	+23.609%	2	1,660	-1.460%
2026-07-30	6.9300	6.9300	6.6500	6.6500	+58.333%	6	1,660	+21.805%
2026-07-29	5.4000	5.4000	4.0000	4.2000	-38.776%	5	1,659	+92.857%
2026-07-28	6.5500	7.2000	6.5500	6.8600	-17.349%	46	1,661	+18.076%
2026-07-27	8.3000	8.3000	8.3000	8.3000	+0.973%	2	1,702	-2.410%
2026-07-24	8.2200	8.2200	8.2200	8.2200	-4.419%	27	1,702	-1.460%
2026-07-22	8.6000	8.6000	8.6000	8.6000	+7.500%	3	1,675	-5.814%
2026-07-21	7.3000	8.0000	7.3000	8.0000	+10.193%	4	1,674	+1.250%
2026-07-20	7.2600	7.2600	7.2600	7.2600	-4.474%	4	1,672	+11.570%
2026-07-17	7.7000	7.8000	7.6000	7.6000	+1.333%	91	1,672	+6.579%
2026-07-16	8.1000	8.1000	7.2000	7.5000	-21.875%	299	1,613	+8.000%
2026-07-10	8.5000	9.6000	8.5000	9.6000	+20.000%	4	1,398	-15.625%
2026-07-09	7.7500	8.0000	7.7500	8.0000	+6.667%	2	1,397	+1.250%
2026-07-08	7.8000	7.8000	7.5000	7.5000	+1.351%	7	1,396	+8.000%
2026-07-07	7.5000	7.5000	7.4000	7.4000	-19.037%	5	1,389	+9.459%
2026-07-06	9.1000	9.1400	8.9800	9.1400	+15.696%	6	1,390	-11.379%
2026-07-02	9.8000	10.0000	7.9000	7.9000	-38.281%	26	1,364	+2.532%
2026-07-01	10.5900	15.3000	10.5900	12.8000	+72.973%	4	1,364	-36.719%
2026-06-29	7.9400	7.9400	6.8000	7.4000	-9.091%	12	1,361	+9.459%
2026-06-26	8.1400	8.1400	8.1400	8.1400	-35.550%	1	1,369	-0.491%
2026-06-25	10.1000	12.6300	10.1000	12.6300	+32.947%	5	1,369	-35.867%
2026-06-24	9.8500	9.8500	9.5000	9.5000	-9.524%	4	1,366	-14.737%
2026-06-23	10.5000	10.5000	10.5000	10.5000	-13.934%	1	1,364	-22.857%
2026-06-22	11.7000	12.2000	11.1700	12.2000	+2.780%	51	1,364	-33.607%
2026-06-18	11.8700	11.8700	11.8700	11.8700	+17.177%	1	1,346	-31.761%
2026-06-17	11.4300	12.5200	10.1300	10.1300	-19.921%	8	1,346	-20.039%
2026-06-15	13.2000	13.2000	12.2100	12.6500	+18.224%	4	1,346	-35.968%
2026-06-12	11.4500	11.4500	10.7000	10.7000	+0.943%	134	1,346	-24.299%
2026-06-11	9.9600	10.6000	9.9600	10.6000	+6.640%	2	1,268	-23.585%
2026-06-10	9.9400	9.9400	9.9400	9.9400	-10.450%	1	1,270	-18.511%
2026-06-09	11.5000	11.5000	11.1000	11.1000	-15.267%	2	1,270	-27.027%
2026-06-03	12.3500	13.2000	12.3500	13.1000	+52.326%	6	1,271	-38.168%
2026-06-02	7.8500	8.6000	7.8500	8.6000	+59.259%	19	1,274	-5.814%
2026-06-01	5.5800	5.5800	5.4000	5.4000	-12.621%	5	1,293	+50.000%
2026-05-29	6.6000	6.6000	6.1800	6.1800	-7.068%	5	1,288	+31.068%
2026-05-28	7.5000	7.5000	6.6500	6.6500	-9.892%	5	1,283	+21.805%
2026-05-27	8.0500	8.1000	7.3800	7.3800	-13.176%	356	1,279	+9.756%
2026-05-26	9.3000	9.3000	8.5000	8.5000	+14.865%	779	1,346	-4.706%
2026-05-22	7.4000	7.4000	7.4000	7.4000	+13.846%	1	684	+9.459%
2026-05-21	7.2000	7.2000	6.2100	6.5000	-15.033%	504	685	+24.615%
2026-05-20	7.5300	7.6500	7.0000	7.6500	+14.179%	800	685	+5.882%
2026-05-19	6.7000	6.7000	6.7000	6.7000	-12.987%	1	1,734	+20.896%
2026-05-18	8.7000	8.7000	7.7000	7.7000	-23.000%	5	1,734	+5.195%
2026-05-15	10.4000	10.4000	9.9000	10.0000	-16.667%	12	1,734	-19.000%
2026-05-14	12.0000	12.0000	12.0000	12.0000	+7.143%	1	1,746	-32.500%
2026-05-13	10.5700	11.2000	10.3200	11.2000	+25.843%	1,605	182	-27.679%
2026-05-12	8.9000	8.9000	8.9000	8.9000	-9.184%	1	182	-8.989%
2026-05-11	10.0000	10.0000	9.8000	9.8000	-4.854%	3	182	-17.347%
2026-05-08	10.0000	10.3000	10.0000	10.3000	+22.038%	2	182	-21.359%
2026-05-07	9.3000	9.3000	8.4400	8.4400	-25.310%	9	182	-4.028%
2026-05-06	7.6000	11.3000	7.6000	11.3000	-14.329%	6	181	-28.319%
2026-05-05	14.6000	14.6000	12.5000	13.1900	+1.853%	17	182	-38.590%
2026-05-04	13.8000	13.8000	12.9300	12.9500	-6.431%	13	187	-37.452%
2026-05-01	13.8400	13.8400	13.8400	13.8400	+0.948%	1	186	-41.474%
2026-04-30	12.2000	13.7100	12.2000	13.7100	+24.185%	20	186	-40.919%
2026-04-28	13.2000	13.2000	10.7000	11.0400	-13.071%	6	195	-26.630%
2026-04-27	13.1000	13.1500	12.6000	12.7000	+4.098%	33	193	-36.220%
2026-04-24	12.2400	13.1000	11.7000	12.2000	+3.390%	35	195	-33.607%
2026-04-23	11.9000	11.9000	11.8000	11.8000	+12.381%	3	188	-31.356%
2026-04-22	10.5000	10.5000	10.5000	10.5000	-6.250%	2	185	-22.857%
2026-04-17	11.2000	11.2000	11.2000	11.2000	+19.149%	1	185	-27.679%
2026-04-16	9.4000	9.4000	9.4000	9.4000	-20.000%	7	184	-13.830%
2026-04-14	11.9100	11.9100	11.7500	11.7500	-0.339%	18	180	-31.064%
2026-04-13	11.5200	11.7900	11.5200	11.7900	+11.966%	3	192	-31.298%
2026-04-08	10.5300	10.5300	10.5300	10.5300	+28.415%	1	192	-23.077%
2026-04-07	8.1000	8.2000	8.0000	8.2000	-4.651%	12	191	-1.220%
2026-04-02	8.6000	8.6000	8.6000	8.6000	-8.511%	1	184	-5.814%
2026-04-01	9.4000	9.4000	9.4000	9.4000	+32.394%	3	184	-13.830%
2026-03-30	7.1000	7.1000	7.1000	7.1000	-11.139%	3	181	+14.085%
2026-03-27	8.3000	8.3000	7.9900	7.9900	-2.561%	4	179	+1.377%
2026-03-26	9.0000	9.0000	7.9000	8.2000	-24.074%	17	175	-1.220%
2026-03-25	10.8000	10.8000	10.8000	10.8000	+10.204%	1	163	-25.000%
2026-03-24	9.8000	9.8000	9.8000	9.8000	+42.029%	2	162	-17.347%
2026-03-20	7.5500	7.5500	6.9000	6.9000	-6.757%	13	160	+17.391%
2026-03-17	7.5000	7.5000	7.4000	7.4000	-18.322%	2	155	+9.459%
2026-03-11	9.0600	9.0600	9.0600	9.0600	-8.485%	1	153	-10.596%
2026-03-10	9.9000	9.9000	9.9000	9.9000	+17.857%	1	153	-18.182%
2026-03-09	8.4000	8.4000	8.4000	8.4000	-7.692%	2	152	-3.571%
2026-03-06	9.2000	9.2000	9.1000	9.1000	-8.081%	2	150	-10.989%
2026-03-05	11.1000	11.1000	9.2000	9.9000	-35.294%	62	149	-18.182%
2026-03-02	15.1000	15.3000	15.1000	15.3000	+2.000%	35	97	-47.059%
2026-02-25	15.0000	15.0000	15.0000	15.0000	+1.010%	5	98	-46.000%
2026-02-24	14.8500	14.8500	14.8500	14.8500	+2.202%	4	98	-45.455%
2026-02-20	13.6000	15.0000	13.6000	14.5300	+25.151%	17	98	-44.253%
2026-02-19	11.3000	11.6100	11.3000	11.6100	-6.371%	2	83	-30.233%
2026-02-17	12.4000	12.4000	12.4000	12.4000	+6.897%	1	82	-34.677%
2026-02-10	11.3000	11.7000	11.3000	11.6000	+16.000%	54	81	-30.172%
2026-02-06	10.0000	10.0000	10.0000	10.0000	+31.062%	5	30	-19.000%
2026-02-05	5.9000	7.6300	5.9000	7.6300	-2.554%	2	27	+6.160%
2026-02-04	9.0000	9.0000	7.8300	7.8300	+130.294%	6	27	+3.448%
2025-12-19	3.4000	3.4000	3.4000	3.4000	+23.636%	1	25	+138.235%
2025-10-09	2.7000	2.7500	2.7000	2.7500	-3.509%	7	24	+194.545%
2025-09-30	2.8500	2.8500	2.8500	2.8500	+16.327%	2	17	+184.211%
2025-09-04	2.4500	2.4500	2.4500	2.4500	-5.769%	4	15	+230.612%
2025-08-26	2.6000	2.6000	2.6000	2.6000	+8.333%	4	11	+211.538%
2025-08-25	2.4000	2.4000	2.4000	2.4000	+20.000%	6	7	+237.500%
2025-08-15	2.0000	2.0000	2.0000	2.0000	0.000%	1	1	+305.000%