Dark

JPM20260618C200
JPM Jun 18 2026 200.00 Call (JPM260618C00200000)
option OPRA

EOD

Jun 15, 2026

121.25+0.606%(+0.73)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	125.2500	125.2500	121.2500	121.2500	+0.606%	15	185	0.000%
2026-06-12	116.4300	120.5200	116.4300	120.5200	+7.559%	6	194	+0.606%
2026-06-11	111.3600	112.0500	111.3600	112.0500	+0.242%	4	196	+8.211%
2026-06-05	111.7800	111.7800	111.7800	111.7800	-0.152%	2	196	+8.472%
2026-06-04	106.2300	111.9500	106.2300	111.9500	+3.275%	5	196	+8.307%
2026-05-22	108.4000	108.4000	108.4000	108.4000	-2.885%	1	198	+11.854%
2026-05-05	111.6200	111.6200	111.6200	111.6200	-0.455%	1	198	+8.627%
2026-04-27	112.1300	112.1300	112.1300	112.1300	-1.856%	6	198	+8.133%
2026-04-20	114.2500	114.2500	114.2500	114.2500	+27.015%	1	204	+6.127%
2026-03-31	89.9500	89.9500	89.9500	89.9500	+5.266%	2	205	+34.797%
2026-03-30	86.7400	86.9800	85.4500	85.4500	-7.721%	5	207	+41.896%
2026-03-23	92.6000	92.6000	92.6000	92.6000	+4.574%	5	210	+30.940%
2026-03-19	88.5500	88.5500	88.5500	88.5500	+0.420%	10	205	+36.928%
2026-03-16	88.1800	88.1800	88.1800	88.1800	+0.513%	3	205	+37.503%
2026-03-13	88.5000	88.5000	87.7300	87.7300	+3.212%	4	203	+38.208%
2026-03-12	85.0000	85.0000	85.0000	85.0000	-2.924%	1	200	+42.647%
2026-03-09	85.0000	87.5600	85.0000	87.5600	-3.249%	3	201	+38.476%
2026-03-06	87.0000	90.5000	87.0000	90.5000	-9.500%	2	199	+33.978%
2026-02-23	100.0000	100.0000	100.0000	100.0000	-3.883%	2	199	+21.250%
2026-02-13	102.9900	104.0400	102.9900	104.0400	-0.048%	2	199	+16.542%
2026-02-12	104.0900	104.0900	104.0900	104.0900	-13.345%	1	199	+16.486%
2026-02-04	120.1200	120.1200	120.1200	120.1200	+13.685%	1	199	+0.941%
2026-01-29	105.6600	105.6600	105.6600	105.6600	+1.802%	1	198	+14.755%
2026-01-28	103.7900	103.7900	103.7900	103.7900	-0.144%	5	198	+16.822%
2026-01-26	103.9400	103.9400	103.9400	103.9400	+3.115%	2	198	+16.654%
2026-01-23	100.8000	100.8000	100.8000	100.8000	-7.011%	1	196	+20.288%
2026-01-22	108.4000	108.4000	108.4000	108.4000	-2.893%	10	197	+11.854%
2026-01-20	111.6300	111.6300	111.6300	111.6300	-13.799%	4	197	+8.618%
2026-01-07	129.5000	129.5000	129.5000	129.5000	-4.534%	1	193	-6.371%
2026-01-06	135.6200	135.6500	135.6200	135.6500	+7.446%	2	194	-10.616%
2026-01-02	124.5200	126.2500	124.5200	126.2500	+1.138%	25	194	-3.960%
2025-12-30	124.8300	124.8300	124.8300	124.8300	-1.328%	4	204	-2.868%
2025-12-29	126.5100	126.5100	126.5100	126.5100	-2.782%	3	208	-4.158%
2025-12-26	130.1300	130.1300	130.1300	130.1300	+1.608%	5	208	-6.824%
2025-12-23	128.3700	128.5200	128.0700	128.0700	+4.130%	10	208	-5.325%
2025-12-22	122.6300	123.6000	121.8500	122.9900	+2.877%	64	214	-1.415%
2025-12-17	119.5500	119.5500	119.5500	119.5500	+12.054%	10	261	+1.422%
2025-12-10	106.6900	106.6900	106.6900	106.6900	+1.852%	1	271	+13.647%
2025-12-09	104.7500	104.7500	104.7500	104.7500	-10.851%	1	271	+15.752%
2025-12-08	117.9300	117.9300	117.5000	117.5000	-1.961%	13	272	+3.191%
2025-12-05	120.2000	120.2000	119.8500	119.8500	+7.585%	2	266	+1.168%
2025-12-03	111.4000	111.4000	111.4000	111.4000	+6.613%	12	266	+8.842%
2025-11-20	104.4900	104.4900	104.4900	104.4900	-11.823%	1	272	+16.040%
2025-11-13	118.5000	118.5000	118.5000	118.5000	+3.493%	1	271	+2.321%
2025-10-30	114.5000	114.5000	114.5000	114.5000	+14.729%	5	272	+5.895%
2025-10-23	99.8000	99.8000	99.8000	99.8000	+2.601%	1	267	+21.493%
2025-10-22	98.3500	98.3500	97.2700	97.2700	-9.127%	17	266	+24.653%
2025-10-20	106.6500	107.0400	106.6000	107.0400	+4.023%	25	272	+13.275%
2025-10-17	103.1500	103.1500	102.9000	102.9000	-8.574%	12	267	+17.833%
2025-10-16	112.5000	112.5500	112.3500	112.5500	+7.528%	14	271	+7.730%
2025-10-14	104.6700	104.6700	104.6700	104.6700	-3.972%	10	278	+15.840%
2025-10-10	111.6000	111.6000	108.8000	109.0000	-4.928%	5	268	+11.239%
2025-10-07	114.6500	114.6500	114.6500	114.6500	+0.703%	5	271	+5.757%
2025-10-03	114.4200	114.4200	113.8500	113.8500	+2.679%	32	271	+6.500%
2025-10-02	110.6700	110.8800	110.2600	110.8800	-3.162%	56	262	+9.352%
2025-10-01	114.5000	114.5000	114.5000	114.5000	-1.632%	2	215	+5.895%
2025-09-30	116.8300	116.8300	116.4000	116.4000	-1.814%	15	213	+4.167%
2025-09-29	118.5500	118.5500	118.5500	118.5500	-1.879%	10	199	+2.278%
2025-09-26	121.0000	121.0000	120.7100	120.8200	+3.380%	20	208	+0.356%
2025-09-22	116.9700	116.9700	116.8700	116.8700	+3.425%	2	203	+3.748%
2025-09-15	113.1000	113.3500	113.0000	113.0000	+18.090%	8	202	+7.301%
2025-08-18	95.6900	95.6900	95.6900	95.6900	-2.606%	5	202	+26.711%
2025-08-12	98.2500	98.2500	98.2500	98.2500	-1.057%	5	202	+23.410%
2025-08-04	99.3000	99.3000	99.3000	99.3000	+3.708%	1	202	+22.105%
2025-08-01	95.7500	95.7500	95.7500	95.7500	-2.723%	1	201	+26.632%
2025-07-02	98.4300	98.4300	98.4300	98.4300	+2.265%	5	200	+23.184%
2025-07-01	96.2500	96.2500	96.2500	96.2500	+2.754%	7	200	+25.974%
2025-06-27	93.6700	93.6700	93.6700	93.6700	+4.835%	1	200	+29.444%
2025-06-24	89.3500	89.3500	89.3500	89.3500	+7.754%	1	201	+35.702%
2025-06-18	82.8800	82.9200	82.8800	82.9200	+4.446%	2	202	+46.225%
2025-06-16	79.3900	79.3900	79.3900	79.3900	+4.392%	2	202	+52.727%
2025-06-09	74.6300	76.0500	74.6300	76.0500	+3.147%	6	200	+59.435%
2025-05-29	73.7300	73.7300	73.7300	73.7300	-1.641%	10	200	+64.451%
2025-05-28	74.9600	74.9600	74.9600	74.9600	+0.227%	1	200	+61.753%
2025-05-27	73.4000	74.7900	73.4000	74.7900	+4.601%	4	201	+62.121%
2025-05-23	71.5000	71.5000	71.5000	71.5000	+2.070%	2	200	+69.580%
2025-05-22	70.0000	70.0500	70.0000	70.0500	+4.396%	4	200	+73.091%
2025-05-09	67.1000	67.1000	67.1000	67.1000	-0.886%	2	203	+80.700%
2025-05-08	67.8000	67.8000	67.7000	67.7000	+15.628%	3	202	+79.099%
2025-04-25	58.4300	58.5500	58.4300	58.5500	+1.738%	4	199	+107.088%
2025-04-23	57.5500	57.5500	57.5500	57.5500	+19.846%	1	200	+110.686%
2025-04-21	48.0800	48.0800	48.0200	48.0200	-6.302%	5	199	+152.499%
2025-04-17	51.2500	51.2500	51.2500	51.2500	+2.603%	4	191	+136.585%
2025-04-16	50.1700	50.3000	49.8500	49.9500	-5.755%	34	191	+142.743%
2025-04-11	55.0000	55.0000	53.0000	53.0000	+13.369%	4	182	+128.774%
2025-04-08	46.7500	46.7500	46.7500	46.7500	+28.082%	1	182	+159.358%
2025-04-04	37.3800	38.7500	36.2500	36.5000	-22.158%	20	183	+232.192%
2025-04-03	48.0000	48.0000	46.8900	46.8900	-27.527%	4	179	+158.584%
2025-03-26	64.7000	64.7000	64.7000	64.7000	+31.826%	4	175	+87.403%
2025-03-14	49.0500	49.2600	48.8500	49.0800	-2.095%	468	171	+147.046%
2025-03-10	50.1300	50.1300	50.1300	50.1300	-13.405%	2	36	+141.871%
2025-03-07	57.5200	57.8900	57.5200	57.8900	-8.111%	30	34	+109.449%
2025-03-04	63.0000	63.0000	63.0000	63.0000	-13.462%	3	34	+92.460%
2025-03-03	74.4000	74.4000	72.8000	72.8000	+0.138%	2	34	+66.552%
2025-02-28	73.0000	74.0000	72.7000	72.7000	+1.821%	32	34	+66.781%
2025-02-27	72.8000	72.8000	71.4000	71.4000	-0.943%	6	26	+69.818%
2025-02-26	72.0800	72.0800	72.0800	72.0800	+6.470%	1	23	+68.216%
2025-02-25	69.1600	69.1600	67.7000	67.7000	-8.760%	5	22	+79.099%
2025-02-24	74.7000	74.7000	74.2000	74.2000	-7.366%	4	22	+63.410%
2025-02-20	80.1000	80.1000	80.1000	80.1000	-10.383%	13	19	+51.373%
2025-02-19	89.3800	89.3800	89.3800	89.3800	-0.722%	1	6	+35.657%
2025-02-18	90.0300	90.0300	90.0300	90.0300	+12.820%	1	6	+34.677%
2025-02-04	79.8000	79.8000	79.8000	79.8000	-1.603%	2	5	+51.942%
2025-01-31	81.1000	81.1500	81.1000	81.1000	+34.472%	8	3	+49.507%
2025-01-07	60.3100	60.3100	60.3100	60.3100	+4.397%	1	1	+101.045%
2025-01-06	57.7700	57.7700	57.7700	57.7700	+4.789%	1	2	+109.884%
2024-12-30	55.1300	55.1300	55.1300	55.1300	0.000%	1	1	+119.935%