Dark

JCI20261218C85
JCI Dec 18 2026 85.00 Call (JCI261218C00085000)
option OPRA

EOD

Aug 18, 2026

65.00-5.783%(-3.99)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	65.0000	65.0000	65.0000	65.0000	-5.783%	4	6,578	0.000%
2026-08-14	68.9900	68.9900	68.9900	68.9900	+0.863%	2	6,580	-5.783%
2026-08-13	68.4000	68.4000	68.4000	68.4000	-2.188%	1	6,581	-4.971%
2026-08-11	69.9300	69.9300	69.9300	69.9300	+2.387%	3	6,582	-7.050%
2026-08-10	67.7000	68.3000	67.7000	68.3000	-2.149%	3	6,584	-4.832%
2026-08-07	69.8000	69.8000	69.8000	69.8000	-1.161%	12	6,584	-6.877%
2026-08-06	70.6600	70.6600	70.6200	70.6200	-0.981%	2	6,585	-7.958%
2026-08-05	71.3200	71.3200	71.3200	71.3200	+18.295%	1	6,587	-8.861%
2026-08-03	60.2900	60.2900	60.2900	60.2900	-3.690%	1	6,587	+7.812%
2026-07-31	62.4000	62.6000	62.3000	62.6000	+4.542%	6	6,588	+3.834%
2026-07-30	61.1000	61.1000	59.8800	59.8800	+4.869%	3	6,594	+8.550%
2026-07-29	53.7000	57.1000	53.7000	57.1000	-0.782%	3	6,594	+13.835%
2026-07-28	57.5500	57.5500	57.5500	57.5500	-0.776%	1	6,596	+12.945%
2026-07-27	57.9100	58.0000	57.9100	58.0000	-3.830%	11	6,597	+12.069%
2026-07-24	60.3100	60.3100	60.3100	60.3100	-0.904%	1	6,599	+7.776%
2026-07-23	60.8600	60.8600	60.8600	60.8600	+3.503%	2	6,599	+6.802%
2026-07-20	58.8000	58.8000	58.8000	58.8000	0.000%	1	6,600	+10.544%
2026-07-17	58.8000	58.8000	58.8000	58.8000	+4.052%	1	6,601	+10.544%
2026-07-16	56.5100	56.5100	56.5100	56.5100	-8.412%	2	6,601	+15.024%
2026-07-15	61.7000	61.7000	61.7000	61.7000	+7.118%	1	6,603	+5.348%
2026-07-09	56.9000	57.6000	56.9000	57.6000	+1.230%	3	6,604	+12.847%
2026-07-08	56.9000	56.9000	56.9000	56.9000	+2.523%	3	6,605	+14.236%
2026-07-07	55.5000	55.5000	55.5000	55.5000	-6.408%	1	6,605	+17.117%
2026-07-06	60.0000	60.0000	59.3000	59.3000	+3.762%	8	6,606	+9.612%
2026-07-02	61.3000	61.3000	57.1500	57.1500	-6.648%	2	6,610	+13.736%
2026-07-01	61.2200	61.2200	61.2200	61.2200	-2.825%	1	6,610	+6.174%
2026-06-30	63.0000	63.0000	63.0000	63.0000	+12.299%	1	6,611	+3.175%
2026-06-29	56.1000	56.1000	56.1000	56.1000	-10.240%	3	6,611	+15.865%
2026-06-25	62.5000	62.5000	62.5000	62.5000	+6.474%	1	6,614	+4.000%
2026-06-24	58.7000	58.7000	58.7000	58.7000	-10.382%	1	6,614	+10.733%
2026-06-22	65.5000	65.5000	65.5000	65.5000	+2.745%	1	6,615	-0.763%
2026-06-17	64.0000	64.0000	63.7500	63.7500	+3.794%	2	6,616	+1.961%
2026-06-12	61.4200	61.4200	61.4200	61.4200	+5.714%	1	6,616	+5.829%
2026-06-11	58.1000	58.1000	58.1000	58.1000	-0.616%	3	6,617	+11.876%
2026-06-10	63.4000	63.4000	58.4600	58.4600	-7.792%	3	6,620	+11.187%
2026-06-09	61.4000	63.4000	60.5300	63.4000	+3.257%	9	6,621	+2.524%
2026-06-08	61.2000	61.4000	60.3800	61.4000	+0.327%	8	6,623	+5.863%
2026-06-05	62.9800	63.0000	61.0400	61.2000	-5.116%	8	6,624	+6.209%
2026-06-04	61.8000	64.5000	61.8000	64.5000	-0.155%	14	6,625	+0.775%
2026-06-03	65.0000	65.5000	64.6000	64.6000	+10.239%	5	6,628	+0.619%
2026-06-02	58.0000	58.8000	58.0000	58.6000	+14.902%	3	6,629	+10.922%
2026-06-01	49.5800	51.0000	49.5800	51.0000	-2.931%	2	6,631	+27.451%
2026-05-29	54.5000	54.5000	52.5400	52.5400	-3.596%	4	6,631	+23.715%
2026-05-28	54.5000	54.5000	54.5000	54.5000	-1.943%	1	6,634	+19.266%
2026-05-27	55.3700	55.8000	55.3700	55.5800	-2.832%	3	6,635	+16.949%
2026-05-22	57.2000	57.2000	57.2000	57.2000	+7.519%	1	6,636	+13.636%
2026-05-21	53.1200	53.2000	53.1200	53.2000	-3.797%	6	6,636	+22.180%
2026-05-20	54.3000	55.3000	54.3000	55.3000	+7.108%	5	6,636	+17.541%
2026-05-19	51.6300	51.6300	51.6300	51.6300	-8.033%	2	6,643	+25.896%
2026-05-18	58.0000	58.0000	56.1400	56.1400	-6.899%	6	6,643	+15.782%
2026-05-15	59.3200	60.3000	59.3000	60.3000	-2.742%	8	6,643	+7.794%
2026-05-14	61.4700	62.0000	61.1000	62.0000	+1.473%	8	6,650	+4.839%
2026-05-13	59.0000	61.2000	59.0000	61.1000	+3.559%	16	6,668	+6.383%
2026-05-12	57.0800	59.2000	57.0800	59.0000	-0.640%	10	6,668	+10.169%
2026-05-11	59.6000	59.6000	58.4800	59.3800	+0.135%	6	6,668	+9.464%
2026-05-08	59.3000	59.3000	59.3000	59.3000	+4.108%	4	6,679	+9.612%
2026-05-07	56.9600	56.9600	56.9600	56.9600	-1.996%	2	6,680	+14.115%
2026-05-06	58.1200	58.1200	58.1200	58.1200	-9.188%	1	6,681	+11.838%
2026-05-05	64.0000	64.0000	64.0000	64.0000	+3.259%	2	6,682	+1.563%
2026-05-04	61.9800	61.9800	61.9800	61.9800	-2.776%	2	6,684	+4.873%
2026-05-01	63.6000	63.7500	63.6000	63.7500	+1.837%	2	6,684	+1.961%
2026-04-30	62.6000	62.6000	62.6000	62.6000	+5.387%	1	6,684	+3.834%
2026-04-29	59.4000	59.4000	59.4000	59.4000	-3.100%	5	6,684	+9.428%
2026-04-27	60.9300	61.3000	60.9300	61.3000	+4.447%	2	6,688	+6.036%
2026-04-21	58.6900	58.6900	58.6900	58.6900	-0.694%	4	6,691	+10.751%
2026-04-20	59.1000	59.1000	59.1000	59.1000	+6.180%	4	6,691	+9.983%
2026-04-15	55.6600	55.6600	55.6600	55.6600	-7.526%	3	6,691	+16.780%
2026-04-14	60.1900	60.1900	60.1900	60.1900	+4.497%	2	6,694	+7.991%
2026-04-08	57.6000	57.6000	57.6000	57.6000	+10.557%	2	6,695	+12.847%
2026-04-06	52.1000	52.1000	52.1000	52.1000	-2.068%	1	6,695	+24.760%
2026-04-01	53.2000	53.2000	53.2000	53.2000	+7.911%	2	6,695	+22.180%
2026-03-31	48.7000	49.3000	48.7000	49.3000	+8.352%	3	6,697	+31.846%
2026-03-30	47.5800	47.6000	44.9000	45.5000	-17.572%	5	6,697	+42.857%
2026-03-24	55.2000	55.2000	55.2000	55.2000	+5.143%	15	6,699	+17.754%
2026-03-23	53.0000	53.0000	52.5000	52.5000	+2.941%	3	6,714	+23.810%
2026-03-19	49.8800	51.0000	49.8800	51.0000	-3.226%	4	6,715	+27.451%
2026-03-18	53.9000	53.9000	52.7000	52.7000	+2.132%	5	6,715	+23.340%
2026-03-17	50.8000	51.6000	50.8000	51.6000	+1.575%	5	6,718	+25.969%
2026-03-16	50.8000	50.8000	50.8000	50.8000	+0.874%	1	6,723	+27.953%
2026-03-12	50.3600	50.3600	50.3600	50.3600	-4.531%	1	6,724	+29.071%
2026-03-11	51.8800	52.7500	51.8500	52.7500	-1.604%	11	6,725	+23.223%
2026-03-10	52.9700	54.0000	52.9700	53.6100	-10.501%	6,729	6,721	+21.246%
2026-02-12	59.9000	59.9000	59.9000	59.9000	0.000%	2	2	+8.514%