Dark

JPM20260220C320
JPM Feb 20 2026 320.00 Call (JPM260220C00320000)
option OPRA

EOD

Feb 13, 2026

0.3300-49.231%(-0.3200)1,388

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-13	0.4700	0.6400	0.0600	0.3300	-49.231%	1,388	3,601	0.000%
2026-02-12	1.8000	2.1800	0.6000	0.6500	-65.789%	1,346	3,601	-49.231%
2026-02-11	6.6500	8.4500	1.6000	1.9000	-59.140%	642	3,087	-82.632%
2026-02-10	7.0000	9.4000	3.8500	4.6500	-36.301%	705	2,883	-92.903%
2026-02-09	6.5500	9.7500	6.5500	7.3000	-2.537%	353	3,043	-95.479%
2026-02-06	4.9500	8.6500	4.9500	7.4900	+156.507%	1,187	3,041	-95.594%
2026-02-05	5.1000	5.1000	2.2500	2.9200	-46.909%	325	3,040	-88.699%
2026-02-04	4.2500	6.6500	4.2500	5.5000	+25.000%	619	3,161	-94.000%
2026-02-03	2.4200	4.7000	2.4200	4.4000	+130.366%	1,617	3,282	-92.500%
2026-02-02	1.5200	2.1200	1.1500	1.9100	+15.758%	444	3,482	-82.723%
2026-01-30	2.0000	2.2700	1.3000	1.6500	-15.385%	916	3,356	-80.000%
2026-01-29	1.2500	2.2400	1.2500	1.9500	+85.714%	945	3,499	-83.077%
2026-01-28	0.9600	1.2200	0.8000	1.0500	+5.000%	605	3,003	-68.571%
2026-01-27	1.2500	1.3000	0.8900	1.0000	-20.000%	291	3,040	-67.000%
2026-01-26	0.9200	1.3000	0.8000	1.2500	+21.359%	313	3,076	-73.600%
2026-01-23	1.6800	1.6800	0.8800	1.0300	-44.324%	784	3,050	-67.961%
2026-01-22	2.5000	3.0000	1.7800	1.8500	0.000%	602	2,917	-82.162%
2026-01-21	2.6000	2.8200	1.8200	1.8500	-26.000%	1,009	2,822	-82.162%
2026-01-20	3.6000	4.7600	2.4300	2.5000	-52.381%	536	2,740	-86.800%
2026-01-16	5.1500	7.5200	4.7000	5.2500	+17.978%	969	2,937	-93.714%
2026-01-15	4.3000	5.8000	4.3000	4.4500	-1.111%	570	2,937	-92.584%
2026-01-14	4.6000	5.6000	3.8500	4.5000	-16.201%	1,201	2,886	-92.667%
2026-01-13	12.9500	13.5000	5.3000	5.3700	-60.134%	888	2,490	-93.855%
2026-01-12	14.5400	14.5400	12.0800	13.4700	-22.808%	674	1,965	-97.550%
2026-01-09	17.1700	18.9500	17.1700	17.4500	-3.163%	58	1,563	-98.109%
2026-01-08	17.7200	18.6000	17.7200	18.0200	+12.625%	164	1,526	-98.169%
2026-01-07	18.6400	18.6400	14.7200	16.0000	-25.754%	162	1,551	-97.938%
2026-01-06	20.0000	22.2000	19.5000	21.5500	+8.838%	174	1,467	-98.469%
2026-01-05	14.4900	22.3700	14.4900	19.8000	+44.737%	202	1,468	-98.333%
2026-01-02	12.5000	14.1300	11.7600	13.6800	+2.780%	159	1,480	-97.588%
2025-12-31	13.0000	13.8000	13.0000	13.3100	-1.041%	52	1,387	-97.521%
2025-12-30	13.5800	13.5800	12.9000	13.4500	-4.947%	46	1,387	-97.546%
2025-12-29	14.5500	14.5500	13.8500	14.1500	-12.384%	22	1,383	-97.668%
2025-12-26	17.8900	19.0900	15.9000	16.1500	-6.105%	48	1,388	-97.957%
2025-12-24	16.7500	18.0500	16.6000	17.2000	+12.565%	84	1,370	-98.081%
2025-12-23	13.7000	16.4100	13.6900	15.2800	+13.353%	296	1,370	-97.840%
2025-12-22	10.1000	13.5300	10.1000	13.4800	+25.981%	146	1,408	-97.552%
2025-12-19	10.0000	11.5600	9.8000	10.7000	+15.676%	501	1,394	-96.916%
2025-12-18	10.4200	11.5000	9.2500	9.2500	-16.290%	247	1,755	-96.432%
2025-12-17	11.8000	11.8000	10.7500	11.0500	-4.329%	100	1,651	-97.014%
2025-12-16	13.3700	13.3700	10.4600	11.5500	-16.606%	512	1,648	-97.143%
2025-12-15	13.0000	14.9000	13.0000	13.8500	+4.924%	221	1,370	-97.617%
2025-12-12	13.2100	13.5000	12.4000	13.2000	+5.347%	189	1,431	-97.500%
2025-12-11	9.5000	12.9000	9.0000	12.5300	+40.157%	305	1,327	-97.366%
2025-12-10	5.8500	9.1700	5.6100	8.9400	+52.821%	236	1,400	-96.309%
2025-12-09	12.4000	13.4500	5.6800	5.8500	-49.569%	677	1,387	-94.359%
2025-12-08	11.5500	12.3500	11.4500	11.6000	-8.661%	34	1,218	-97.155%
2025-12-05	13.0900	13.0900	12.0500	12.7000	+2.419%	53	1,205	-97.402%
2025-12-04	12.0000	13.8500	11.9000	12.4000	+17.536%	161	1,206	-97.339%
2025-12-03	9.0000	10.5500	8.7700	10.5500	+13.197%	39	1,238	-96.872%
2025-12-02	9.2800	10.0000	8.8000	9.3200	-2.408%	95	1,234	-96.459%
2025-12-01	11.7800	11.9500	9.5500	9.5500	-19.068%	80	1,221	-96.545%
2025-11-28	11.4700	12.2500	11.4300	11.8000	+21.026%	110	1,176	-97.203%
2025-11-26	8.9500	9.7500	8.9500	9.7500	+18.182%	22	1,126	-96.615%
2025-11-25	6.6500	8.2500	6.3000	8.2500	+28.906%	113	1,126	-96.000%
2025-11-24	6.5000	6.9500	6.1000	6.4000	-9.859%	47	1,101	-94.844%
2025-11-21	7.4500	7.5000	6.9000	7.1000	-16.471%	151	1,078	-95.352%
2025-11-20	11.3000	11.3000	8.5000	8.5000	-11.458%	29	999	-96.118%
2025-11-19	9.2600	9.7600	8.9500	9.6000	+11.628%	58	997	-96.563%
2025-11-18	8.0000	9.1200	7.6800	8.6000	+4.116%	270	995	-96.163%
2025-11-17	9.7500	9.7500	7.5000	8.2600	-13.144%	230	986	-96.005%
2025-11-14	11.1000	11.1000	9.3500	9.5100	-23.058%	48	903	-96.530%
2025-11-13	17.2900	17.2900	12.3600	12.3600	-29.331%	289	902	-97.330%
2025-11-12	17.5600	18.5700	16.9900	17.4900	+12.839%	237	809	-98.113%
2025-11-11	16.9000	16.9500	15.5000	15.5000	-3.427%	42	694	-97.871%
2025-11-10	16.5000	17.3000	15.3000	16.0500	+3.348%	83	679	-97.944%
2025-11-07	14.0000	15.6000	12.8500	15.5300	-0.767%	108	669	-97.875%
2025-11-06	13.8000	15.6500	13.8000	15.6500	+7.931%	21	682	-97.891%
2025-11-05	13.1500	14.7500	12.9500	14.5000	+12.840%	49	681	-97.724%
2025-11-04	11.5900	14.2900	11.5900	12.8500	-4.104%	22	690	-97.432%
2025-11-03	15.3500	15.3500	13.0000	13.4000	+0.752%	26	683	-97.537%
2025-10-31	14.0900	14.0900	13.3000	13.3000	-5.000%	26	683	-97.519%
2025-10-30	12.8500	14.6500	12.8500	14.0000	+23.894%	149	668	-97.643%
2025-10-29	10.5500	12.1200	10.5500	11.3000	+2.262%	21	665	-97.080%
2025-10-28	11.5000	11.6000	10.3500	11.0500	+5.439%	11	663	-97.014%
2025-10-27	9.5100	10.4800	9.5000	10.4800	+17.226%	19	660	-96.851%
2025-10-24	8.4900	9.5000	8.4900	8.9400	+27.714%	28	660	-96.309%
2025-10-23	7.3600	7.5000	6.9400	7.0000	-2.098%	22	657	-95.286%
2025-10-22	6.8000	7.1500	6.4500	7.1500	-16.472%	22	665	-95.385%
2025-10-21	10.6100	10.6100	8.4400	8.5600	-16.488%	93	655	-96.145%
2025-10-20	9.3700	10.2500	9.3700	10.2500	+8.811%	154	603	-96.780%
2025-10-17	11.5500	11.5500	9.0000	9.4200	-17.150%	108	482	-96.497%
2025-10-16	13.4000	13.4000	11.3700	11.3700	-18.495%	41	399	-97.098%
2025-10-15	14.3000	15.9000	13.5000	13.9500	+21.304%	117	390	-97.634%
2025-10-14	9.5000	13.3000	9.3100	11.5000	-24.092%	46	386	-97.130%
2025-10-13	14.6500	15.2500	14.6500	15.1500	+13.483%	155	382	-97.822%
2025-10-10	15.6500	15.6500	13.0000	13.3500	+2.299%	17	371	-97.528%
2025-10-08	13.8500	13.8500	13.0500	13.0500	-4.535%	8	374	-97.471%
2025-10-07	15.0100	15.0100	13.6700	13.6700	-8.562%	17	376	-97.586%
2025-10-06	13.6000	16.1000	13.6000	14.9500	-0.333%	21	361	-97.793%
2025-10-03	15.4900	15.4900	14.7500	15.0000	+7.143%	12	350	-97.800%
2025-10-02	15.0000	15.0500	13.6300	14.0000	-11.111%	37	344	-97.643%
2025-10-01	16.4000	16.7500	15.7500	15.7500	-12.742%	16	342	-97.905%
2025-09-30	17.4400	18.0500	15.9500	18.0500	-2.853%	42	336	-98.172%
2025-09-29	18.8000	18.8000	17.4500	18.5800	-3.380%	21	323	-98.224%
2025-09-26	18.2000	19.5300	17.5500	19.2300	+6.537%	30	312	-98.284%
2025-09-25	18.3000	18.7000	17.7000	18.0500	+4.095%	11	313	-98.172%
2025-09-24	19.1900	19.1900	17.3400	17.3400	+1.701%	11	307	-98.097%
2025-09-23	17.5000	17.5000	17.0500	17.0500	+1.791%	2	297	-98.065%
2025-09-22	16.7500	16.7500	16.7500	16.7500	-3.458%	1	296	-98.030%
2025-09-19	16.5000	17.4500	16.5000	17.3500	+2.360%	10	295	-98.098%
2025-09-18	16.5700	17.1000	15.5000	16.9500	+1.863%	38	289	-98.053%
2025-09-17	17.1000	17.1500	15.8500	16.6400	+4.720%	29	269	-98.017%
2025-09-16	14.7500	15.8900	14.7000	15.8900	+3.182%	25	251	-97.923%
2025-09-15	15.1000	15.4300	15.1000	15.4000	+7.392%	50	241	-97.857%
2025-09-12	13.2200	14.3400	13.2200	14.3400	+5.055%	4	218	-97.699%
2025-09-11	13.0000	13.6500	13.0000	13.6500	+17.167%	7	214	-97.582%
2025-09-10	11.5500	11.6500	11.5500	11.6500	+8.271%	13	214	-97.167%
2025-09-09	10.2500	10.7600	10.2500	10.7600	+23.253%	56	203	-96.933%
2025-09-08	9.5000	9.5000	8.6000	8.7300	-8.586%	25	147	-96.220%
2025-09-05	11.7200	11.7200	9.5500	9.5500	-30.292%	102	124	-96.545%
2025-09-04	13.5000	13.7000	13.5000	13.7000	+23.535%	10	74	-97.591%
2025-09-02	10.9300	11.0900	10.9300	11.0900	-10.202%	2	73	-97.024%
2025-08-29	12.3500	12.3500	12.3500	12.3500	+1.646%	5	69	-97.328%
2025-08-28	11.4500	12.2500	11.4000	12.1500	+20.896%	33	69	-97.284%
2025-08-25	10.7500	10.7500	9.7300	10.0500	+9.477%	10	48	-96.716%
2025-08-21	9.2500	9.2500	9.1800	9.1800	-0.217%	2	39	-96.405%
2025-08-20	8.7500	9.2000	8.7500	9.2000	+3.955%	10	39	-96.413%
2025-08-15	9.0500	9.0500	8.8500	8.8500	+12.739%	4	39	-96.271%
2025-08-13	7.8500	7.8500	7.8500	7.8500	-8.187%	3	38	-95.796%
2025-08-11	8.6500	8.6500	8.5500	8.5500	0.000%	21	37	-96.140%
2025-08-08	8.5500	8.5500	8.5500	8.5500	0.000%	2	17	-96.140%
2025-08-07	8.5500	8.5500	8.5500	8.5500	-21.415%	1	18	-96.140%
2025-08-04	10.2500	10.8800	10.2000	10.8800	+8.800%	19	18	-96.967%
2025-08-01	10.0000	10.0000	10.0000	10.0000	-19.355%	17	21	-96.700%
2025-07-31	12.4000	12.4000	12.4000	12.4000	0.000%	4	4	-97.339%