Dark

JCI20260918C150
JCI Sep 18 2026 150.00 Call (JCI260918C00150000)
option OPRA

EOD

Aug 18, 2026

5.10-35.032%(-2.75)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	4.8000	5.1000	4.8000	5.1000	-35.032%	11	1,171	0.000%
2026-08-17	8.5000	8.5000	7.8500	7.8500	+1.684%	2	1,182	-35.032%
2026-08-14	7.0000	7.7200	6.9000	7.7200	+15.224%	36	1,184	-33.938%
2026-08-13	6.7000	6.7000	6.7000	6.7000	-22.989%	1	1,184	-23.881%
2026-08-12	9.7600	10.0500	8.7000	8.7000	+2.353%	27	1,184	-41.379%
2026-08-11	8.5000	8.5000	8.5000	8.5000	+22.302%	3	1,203	-40.000%
2026-08-10	6.9500	6.9500	6.9500	6.9500	-15.244%	1	1,203	-26.619%
2026-08-07	9.0000	9.0000	8.2000	8.2000	-18.408%	83	1,203	-37.805%
2026-08-06	11.0000	11.0000	10.0500	10.0500	-3.458%	4	1,193	-49.254%
2026-08-05	10.1700	12.1000	10.1700	10.4100	+1.068%	12	1,195	-51.009%
2026-08-04	6.9500	10.3500	6.6900	10.3000	+80.702%	24	1,198	-50.485%
2026-08-03	6.3000	6.3000	5.5000	5.7000	-5.000%	3	1,195	-10.526%
2026-07-31	5.7000	6.1000	5.5000	6.0000	+31.291%	92	1,194	-15.000%
2026-07-30	5.5500	5.5500	4.5700	4.5700	+63.214%	2	1,163	+11.597%
2026-07-29	5.1700	5.1700	2.8000	2.8000	-41.667%	9	1,164	+82.143%
2026-07-28	4.9000	5.3000	3.8000	4.8000	-25.000%	134	1,161	+6.250%
2026-07-23	6.6800	6.6800	6.4000	6.4000	+2.073%	10	1,153	-20.313%
2026-07-22	6.2700	6.2700	6.2700	6.2700	+17.857%	1	1,148	-18.660%
2026-07-20	6.4000	6.4000	5.3200	5.3200	-8.117%	4	1,149	-4.135%
2026-07-17	5.7900	5.7900	5.7900	5.7900	+8.427%	3	1,149	-11.917%
2026-07-16	5.8000	5.8000	5.3400	5.3400	-33.665%	3	1,149	-4.494%
2026-07-15	8.5200	8.5200	7.8600	8.0500	+21.970%	3	1,151	-36.646%
2026-07-13	6.6000	6.6000	6.6000	6.6000	-9.589%	1	1,152	-22.727%
2026-07-10	7.3000	7.3000	7.3000	7.3000	+28.070%	2	1,153	-30.137%
2026-07-09	6.2000	6.2000	5.7000	5.7000	+2.888%	27	1,155	-10.526%
2026-07-07	5.0000	5.6000	4.7000	5.5400	-23.056%	94	1,181	-7.942%
2026-07-06	7.2000	7.2000	7.2000	7.2000	+12.500%	105	1,124	-29.167%
2026-07-02	7.6700	7.6700	6.4000	6.4000	-34.089%	44	1,059	-20.313%
2026-07-01	10.1000	10.2000	9.5000	9.7100	+3.298%	6	1,059	-47.477%
2026-06-30	8.3000	9.4000	8.3000	9.4000	+56.667%	64	1,058	-45.745%
2026-06-29	5.6800	6.0000	5.6000	6.0000	-13.043%	18	1,049	-15.000%
2026-06-26	7.3000	7.3000	6.9000	6.9000	-28.866%	2	1,046	-26.087%
2026-06-25	9.7000	9.7000	9.7000	9.7000	+21.250%	1	1,047	-47.423%
2026-06-24	8.0000	8.0000	8.0000	8.0000	+15.108%	1	1,047	-36.250%
2026-06-23	7.7000	7.7000	6.9500	6.9500	-31.188%	3	1,047	-26.619%
2026-06-22	9.3000	10.2000	8.8000	10.1000	+30.323%	90	1,044	-49.505%
2026-06-17	9.9000	10.1400	7.7500	7.7500	-19.187%	26	1,041	-34.194%
2026-06-16	9.5900	9.5900	9.5900	9.5900	-5.050%	2	1,041	-46.820%
2026-06-15	10.3000	10.6000	10.1000	10.1000	+42.254%	143	1,041	-49.505%
2026-06-11	7.3000	7.3000	7.1000	7.1000	+3.953%	30	964	-28.169%
2026-06-10	9.0000	9.0000	6.8300	6.8300	-26.242%	2	934	-25.329%
2026-06-09	8.7000	9.2600	8.7000	9.2600	+14.039%	2	933	-44.924%
2026-06-05	8.1200	8.1200	8.1200	8.1200	-23.756%	1	932	-37.192%
2026-06-04	9.2000	10.6500	9.2000	10.6500	-3.182%	2	932	-52.113%
2026-06-03	9.2000	11.1200	9.2000	11.0000	+151.716%	10	931	-53.636%
2026-06-01	4.3700	4.3700	4.3700	4.3700	-7.021%	2	930	+16.705%
2026-05-28	4.7000	4.7000	4.7000	4.7000	-21.667%	7	928	+8.511%
2026-05-27	6.0000	6.0000	6.0000	6.0000	-6.977%	1	928	-15.000%
2026-05-26	6.4500	6.4500	6.4500	6.4500	+7.500%	3	928	-20.930%
2026-05-20	6.0000	6.0000	6.0000	6.0000	+0.671%	4	926	-15.000%
2026-05-18	7.0500	7.0500	5.9600	5.9600	-24.557%	11	925	-14.430%
2026-05-15	8.0000	8.0000	7.9000	7.9000	-11.236%	23	925	-35.443%
2026-05-14	8.9000	8.9000	8.9000	8.9000	+6.715%	1	943	-42.697%
2026-05-13	8.2000	8.3900	8.0000	8.3400	+0.482%	1,601	1,776	-38.849%
2026-05-11	8.3000	8.3000	8.3000	8.3000	+5.063%	8	1,776	-38.554%
2026-05-08	7.9000	7.9000	7.9000	7.9000	+3.539%	2	1,768	-35.443%
2026-05-06	6.7000	7.9100	6.7000	7.6300	-28.154%	3	1,766	-33.159%
2026-05-05	11.3000	11.4000	10.6200	10.6200	+2.115%	1,624	1,769	-51.977%
2026-05-04	11.0000	11.0000	10.3000	10.4000	-7.143%	10	161	-50.962%
2026-04-30	10.6600	11.5000	10.6600	11.2000	+7.692%	6	155	-54.464%
2026-04-27	10.8800	10.8800	10.4000	10.4000	+1.463%	9	156	-50.962%
2026-04-24	9.7000	10.2500	9.1000	10.2500	+7.895%	4	154	-50.244%
2026-04-23	9.5000	9.5000	9.5000	9.5000	+5.556%	3	151	-46.316%
2026-04-20	9.0000	9.0000	9.0000	9.0000	-2.174%	8	151	-43.333%
2026-04-17	9.0000	9.2000	9.0000	9.2000	+22.667%	15	144	-44.565%
2026-04-16	7.5000	7.5000	7.5000	7.5000	-3.846%	3	133	-32.000%
2026-04-15	7.8000	7.8000	7.8000	7.8000	-19.588%	2	133	-34.615%
2026-04-14	9.7000	9.7000	9.7000	9.7000	+0.518%	5	133	-47.423%
2026-04-13	9.6500	9.6500	9.6500	9.6500	-1.531%	2	133	-47.150%
2026-04-10	10.0000	10.0000	9.8000	9.8000	+25.641%	4	133	-47.959%
2026-04-09	7.8000	7.8000	7.8000	7.8000	-10.345%	1	133	-34.615%
2026-04-08	9.3000	9.3000	8.7000	8.7000	+35.938%	15	134	-41.379%
2026-04-07	6.4000	6.4000	6.4000	6.4000	-13.514%	22	125	-20.313%
2026-04-01	7.3000	7.4000	7.3000	7.4000	+14.729%	5	103	-31.081%
2026-03-27	6.5000	6.5000	6.4500	6.4500	+0.781%	3	101	-20.930%
2026-03-26	7.1000	7.1000	6.4000	6.4000	-26.437%	34	100	-20.313%
2026-03-25	8.2600	8.7000	8.2500	8.7000	+47.959%	12	76	-41.379%
2026-03-23	5.8800	5.8800	5.8800	5.8800	+8.889%	1	64	-13.265%
2026-03-20	5.4000	5.4000	5.4000	5.4000	-5.263%	4	64	-5.556%
2026-03-17	5.7000	5.7000	5.7000	5.7000	-5.000%	2	60	-10.526%
2026-03-16	6.0000	6.0000	6.0000	6.0000	-15.493%	14	59	-15.000%
2026-03-11	7.1000	7.1000	7.1000	7.1000	-6.702%	1	59	-28.169%
2026-03-10	7.9000	8.1000	7.6100	7.6100	+13.582%	10	59	-32.983%
2026-03-09	6.7000	6.7000	6.7000	6.7000	-12.987%	3	50	-23.881%
2026-03-06	7.7000	7.7000	7.7000	7.7000	0.000%	2	51	-33.766%
2026-03-05	9.2000	9.2000	7.7000	7.7000	-24.510%	13	50	-33.766%
2026-03-04	10.6100	10.6100	10.2000	10.2000	+5.155%	3	37	-50.000%
2026-03-03	10.3000	10.4000	9.7000	9.7000	+212.903%	20	35	-47.423%
2026-02-02	3.1000	3.1000	3.1000	3.1000	+70.330%	1	19	+64.516%
2026-01-23	1.8200	1.8200	1.8200	1.8200	-9.000%	4	19	+180.220%
2026-01-06	2.0000	2.0000	2.0000	2.0000	-32.203%	1	16	+155.000%
2025-11-20	2.9500	2.9500	2.9500	2.9500	-4.839%	3	15	+72.881%
2025-10-15	3.1000	3.1000	3.1000	3.1000	+87.879%	13	12	+64.516%
2025-08-19	1.6400	1.6500	1.6400	1.6500	-36.538%	2	2	+209.091%
2025-07-08	2.6000	2.6000	2.6000	2.6000	0.000%	1	1	+96.154%