Dark

JCI20260918C160
JCI Sep 18 2026 160.00 Call (JCI260918C00160000)
option OPRA

EOD

Aug 18, 2026

1.87-38.487%(-1.17)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.0100	2.0100	1.7000	1.8700	-38.487%	6	2,112	0.000%
2026-08-17	3.2000	3.5000	2.9500	3.0400	-5.882%	275	2,107	-38.487%
2026-08-14	3.5000	3.5000	2.9500	3.2300	+10.616%	12	1,841	-42.105%
2026-08-13	2.3000	3.3000	2.3000	2.9200	-22.133%	9	1,834	-35.959%
2026-08-12	4.5000	4.7000	3.6000	3.7500	-3.101%	8	1,830	-50.133%
2026-08-11	3.8000	4.2000	3.6000	3.8700	+13.824%	9	1,829	-51.680%
2026-08-10	3.6000	3.6000	3.0000	3.4000	-8.108%	16	1,814	-45.000%
2026-08-07	4.4000	4.5000	3.7000	3.7000	-26.000%	34	1,815	-49.459%
2026-08-06	5.9500	5.9500	5.0000	5.0000	-11.504%	3	1,806	-62.600%
2026-08-05	5.5700	6.7000	5.5700	5.6500	-0.877%	88	1,806	-66.903%
2026-08-04	4.0000	5.7000	4.0000	5.7000	+96.552%	387	1,820	-67.193%
2026-08-03	2.2500	2.9000	2.2500	2.9000	+52.632%	132	1,650	-35.517%
2026-07-30	1.8700	1.9000	1.8700	1.9000	+58.333%	3	1,649	-1.579%
2026-07-29	2.0000	2.0000	1.2000	1.2000	-45.701%	10	1,646	+55.833%
2026-07-28	1.9800	2.3800	1.9800	2.2100	-26.333%	22	1,646	-15.385%
2026-07-27	3.0000	3.0000	3.0000	3.0000	+3.448%	5	1,640	-37.667%
2026-07-24	2.9000	2.9000	2.9000	2.9000	-13.433%	1	1,635	-35.517%
2026-07-22	3.3500	3.3500	3.3500	3.3500	+8.065%	1	1,635	-44.179%
2026-07-21	3.0000	3.3000	2.7000	3.1000	+34.783%	20	1,634	-39.677%
2026-07-20	2.6000	2.6800	2.3000	2.3000	-23.333%	250	1,615	-18.696%
2026-07-16	2.8000	3.0000	2.8000	3.0000	-14.286%	48	1,365	-37.667%
2026-07-15	3.5000	3.5000	3.5000	3.5000	-12.500%	2	1,366	-46.571%
2026-07-14	4.9500	4.9500	4.0000	4.0000	+11.111%	3	1,364	-53.250%
2026-07-13	3.6000	3.6000	3.6000	3.6000	+20.000%	2	1,364	-48.056%
2026-07-09	3.0000	3.0000	3.0000	3.0000	0.000%	2	1,362	-37.667%
2026-07-08	2.8000	3.0000	2.8000	3.0000	-3.226%	4	1,360	-37.667%
2026-07-07	3.1000	3.1000	2.6000	3.1000	-18.421%	17	1,360	-39.677%
2026-07-06	4.0000	4.0000	3.8000	3.8000	+11.111%	19	1,360	-50.789%
2026-07-02	4.1000	4.1000	3.4200	3.4200	-31.600%	4	1,357	-45.322%
2026-07-01	6.0500	6.9000	5.0000	5.0000	0.000%	35	1,357	-62.600%
2026-06-30	3.9600	5.8200	3.9600	5.0000	+51.515%	32	1,368	-62.600%
2026-06-29	3.3000	3.3000	3.3000	3.3000	+13.793%	1	1,352	-43.333%
2026-06-26	4.0000	4.0000	2.9000	2.9000	-41.414%	2	1,352	-35.517%
2026-06-25	5.9000	5.9000	4.9500	4.9500	+17.857%	164	1,353	-62.222%
2026-06-24	4.6000	4.6000	4.2000	4.2000	+5.000%	22	1,328	-55.476%
2026-06-23	4.4000	4.4000	4.0000	4.0000	-33.333%	74	1,343	-53.250%
2026-06-22	5.7000	6.4000	5.7000	6.0000	+11.524%	205	1,343	-68.833%
2026-06-18	5.5000	5.5000	5.3800	5.3800	+20.899%	14	1,377	-65.242%
2026-06-17	4.4500	4.4500	4.4500	4.4500	-27.524%	12	1,377	-57.978%
2026-06-15	5.7000	6.1500	5.7000	6.1400	+27.917%	4	1,377	-69.544%
2026-06-11	4.9000	4.9000	3.9000	4.8000	+22.449%	21	1,376	-61.042%
2026-06-10	4.5000	4.5000	3.9200	3.9200	-30.249%	2	1,377	-52.296%
2026-06-09	6.8000	6.8000	5.6200	5.6200	+8.077%	5	1,378	-66.726%
2026-06-08	5.0000	5.2000	4.9000	5.2000	-13.333%	196	1,377	-64.038%
2026-06-05	5.5000	6.0000	5.5000	6.0000	-12.664%	197	1,231	-68.833%
2026-06-03	6.8000	7.0000	6.4000	6.8700	+78.442%	35	1,231	-72.780%
2026-06-02	3.8500	3.8500	3.8500	3.8500	+75.000%	1	1,215	-51.429%
2026-06-01	2.1000	2.2000	2.1000	2.2000	-4.348%	4	1,216	-15.000%
2026-05-29	2.3000	2.3000	2.3000	2.3000	-42.500%	3	1,216	-18.696%
2026-05-27	4.0000	4.0000	4.0000	4.0000	+17.647%	5	1,213	-53.250%
2026-05-22	3.4000	3.4000	3.4000	3.4000	+22.302%	1	1,208	-45.000%
2026-05-19	2.8400	2.8400	2.7800	2.7800	-15.758%	3	1,207	-32.734%
2026-05-18	3.9000	3.9000	3.3000	3.3000	-31.250%	4	1,205	-43.333%
2026-05-15	4.8000	4.8000	4.8000	4.8000	-12.727%	5	1,205	-61.042%
2026-05-14	5.9000	5.9000	5.5000	5.5000	+13.872%	4	1,205	-66.000%
2026-05-13	4.5000	5.0000	4.5000	4.8300	+14.455%	9	1,199	-61.284%
2026-05-08	4.4000	4.7000	4.2200	4.2200	+3.941%	13	1,199	-55.687%
2026-05-07	4.5000	4.5000	3.7000	4.0600	-23.396%	14	1,198	-53.941%
2026-05-06	4.6000	5.3000	4.6000	5.3000	-23.188%	12	1,198	-64.717%
2026-05-05	8.0000	8.0000	6.7000	6.9000	+0.730%	18	1,198	-72.899%
2026-05-04	7.2000	7.2000	6.3000	6.8500	-6.164%	83	1,196	-72.701%
2026-05-01	7.2700	7.3000	7.2700	7.3000	+7.353%	2	1,124	-74.384%
2026-04-30	7.0000	7.0000	6.5000	6.8000	+17.241%	4	1,124	-72.500%
2026-04-29	5.9000	5.9000	5.8000	5.8000	-1.695%	2	1,124	-67.759%
2026-04-28	6.3000	6.4000	5.4000	5.9000	-16.901%	15	1,123	-68.305%
2026-04-27	6.8000	7.1000	6.4000	7.1000	+8.397%	12	1,118	-73.662%
2026-04-24	6.3000	6.8000	6.2000	6.5500	+7.377%	231	1,111	-71.450%
2026-04-23	5.9000	6.1000	5.5000	6.1000	+22.000%	103	1,084	-69.344%
2026-04-22	5.2000	5.2000	5.0000	5.0000	-7.407%	26	1,089	-62.600%
2026-04-21	5.4000	5.4000	5.4000	5.4000	-5.263%	1	1,075	-65.370%
2026-04-20	5.7000	5.7000	5.7000	5.7000	0.000%	12	1,075	-67.193%
2026-04-17	5.7000	5.7000	5.7000	5.7000	+29.545%	1	1,063	-67.193%
2026-04-16	4.3000	4.4000	4.0000	4.4000	-2.222%	7	1,062	-57.500%
2026-04-15	4.7000	5.0000	4.5000	4.5000	-27.419%	16	1,066	-58.444%
2026-04-14	6.4000	6.4000	6.2000	6.2000	+3.333%	4	1,080	-69.839%
2026-04-13	6.4000	6.4000	6.0000	6.0000	-10.448%	12	1,080	-68.833%
2026-04-10	6.4000	6.7000	6.4000	6.7000	+3.077%	16	1,084	-72.090%
2026-04-09	5.8000	6.5000	5.8000	6.5000	+71.053%	101	1,081	-71.231%
2026-04-07	4.1000	4.1000	3.7000	3.8000	-2.564%	237	1,083	-50.789%
2026-04-06	3.9000	3.9000	3.9000	3.9000	-10.550%	1	1,079	-52.051%
2026-04-01	4.5000	4.5000	4.3600	4.3600	+45.333%	14	1,078	-57.110%
2026-03-31	3.0000	3.0000	3.0000	3.0000	-23.077%	1,000	1,067	-37.667%
2026-03-26	4.8400	4.8400	3.9000	3.9000	-26.415%	14	1,067	-52.051%
2026-03-25	5.2000	5.3000	5.2000	5.3000	+32.832%	4	1,076	-64.717%
2026-03-23	4.1000	4.1000	3.9900	3.9900	+15.988%	5	1,074	-53.133%
2026-03-13	3.4000	3.4400	3.4000	3.4400	-14.000%	21	1,069	-45.640%
2026-03-09	4.2000	4.2000	4.0000	4.0000	-40.299%	8	1,053	-53.250%
2026-03-03	6.7000	6.7000	6.7000	6.7000	-6.944%	1	1,046	-72.090%
2026-03-02	7.2000	7.2000	7.2000	7.2000	-11.765%	1	1,046	-74.028%
2026-02-26	8.1600	8.1600	8.1600	8.1600	+25.538%	2	1,045	-77.083%
2026-02-18	6.7700	6.7700	6.5000	6.5000	-15.365%	2	1,043	-71.231%
2026-02-12	7.9000	7.9000	7.6800	7.6800	+47.692%	4	1,043	-75.651%
2026-02-06	4.1300	5.2000	4.1300	5.2000	+225.000%	37	1,040	-64.038%
2025-12-19	1.5500	1.6000	1.5500	1.6000	-56.757%	2	1,004	+16.875%
2025-11-05	3.7000	3.7000	3.7000	3.7000	+80.488%	1,000	1,002	-49.459%
2025-10-29	2.0500	2.0500	2.0500	2.0500	+13.889%	1	2	-8.780%
2025-07-18	1.8000	1.8000	1.8000	1.8000	0.000%	1	1	+3.889%