Dark

JPM20260618C220
JPM Jun 18 2026 220.00 Call (JPM260618C00220000)
option OPRA

EOD

Jun 15, 2026

101.39+27.551%(+21.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	101.3900	101.3900	101.3900	101.3900	+27.551%	1	255	0.000%
2026-06-03	79.4900	79.4900	79.4900	79.4900	+3.773%	1	256	+27.551%
2026-05-28	76.6000	76.6000	76.6000	76.6000	-3.038%	2	257	+32.363%
2026-05-27	79.0000	79.0000	79.0000	79.0000	-8.829%	21	257	+28.342%
2026-05-22	86.6500	86.6500	86.6500	86.6500	+4.398%	1	278	+17.011%
2026-05-14	83.0000	83.0000	83.0000	83.0000	+2.104%	1	279	+22.157%
2026-05-11	81.2900	81.2900	81.2900	81.2900	-11.275%	1	280	+24.726%
2026-05-05	91.6200	91.6200	91.6200	91.6200	+1.439%	2	280	+10.664%
2026-05-04	90.3200	90.3200	90.3200	90.3200	-4.766%	2	281	+12.256%
2026-04-30	94.8400	94.8400	94.8400	94.8400	-5.330%	4	281	+6.906%
2026-04-21	100.0600	100.3700	100.0600	100.1800	+7.374%	10	289	+1.208%
2026-04-14	93.3000	93.3000	93.3000	93.3000	+18.431%	1	289	+8.671%
2026-04-01	78.7800	78.7800	78.7800	78.7800	+14.058%	2	290	+28.700%
2026-03-27	69.0700	69.0700	69.0700	69.0700	-7.475%	5	292	+46.793%
2026-03-24	74.6500	74.6500	74.6500	74.6500	+11.418%	1	297	+35.820%
2026-03-12	67.0000	67.0000	67.0000	67.0000	-0.104%	10	298	+51.328%
2026-03-09	67.0700	67.0700	67.0700	67.0700	-14.013%	10	298	+51.170%
2026-02-24	78.0000	78.0000	78.0000	78.0000	-12.379%	2	298	+29.987%
2026-02-17	89.9000	89.9000	89.0200	89.0200	+2.381%	3	298	+13.896%
2026-02-12	86.9500	86.9500	86.9500	86.9500	-13.732%	1	297	+16.607%
2026-02-04	100.7900	100.7900	100.7900	100.7900	+16.184%	1	296	+0.595%
2026-01-29	86.7500	86.7500	86.7500	86.7500	-25.664%	1	297	+16.876%
2026-01-06	116.7000	116.7000	116.7000	116.7000	+11.090%	3	296	-13.119%
2026-01-02	104.9500	105.1000	104.7000	105.0500	-1.083%	14	299	-3.484%
2025-12-30	106.0000	106.2000	106.0000	106.2000	-4.221%	7	300	-4.529%
2025-12-24	110.8800	110.8800	110.8800	110.8800	+14.783%	2	307	-8.559%
2025-12-18	96.6000	96.6000	96.6000	96.6000	-7.338%	4	307	+4.959%
2025-12-15	104.1000	104.2500	104.1000	104.2500	+2.056%	2	303	-2.743%
2025-12-12	102.2000	102.2000	102.1500	102.1500	+16.384%	2	303	-0.744%
2025-12-09	101.3000	101.3500	87.7500	87.7700	-10.984%	4	302	+15.518%
2025-12-08	98.6500	98.6500	98.6000	98.6000	-2.376%	23	302	+2.830%
2025-12-04	101.0000	101.0000	101.0000	101.0000	+5.604%	2	315	+0.386%
2025-12-03	91.9000	95.9300	91.9000	95.6400	+2.618%	6	315	+6.012%
2025-11-26	90.0000	93.2000	90.0000	93.2000	-12.075%	20	324	+8.788%
2025-11-12	106.0000	106.0000	106.0000	106.0000	+18.927%	4	329	-4.349%
2025-10-27	89.1300	89.1300	89.1300	89.1300	+12.966%	1	329	+13.755%
2025-10-22	80.4200	80.4200	78.9000	78.9000	-10.696%	2	329	+28.504%
2025-10-20	85.7300	88.4000	85.7300	88.3500	+4.125%	32	330	+14.759%
2025-10-17	85.0500	85.2000	84.8000	84.8500	-0.176%	22	340	+19.493%
2025-10-16	94.5500	94.6000	85.0000	85.0000	-4.494%	17	342	+19.282%
2025-10-14	84.1300	89.0000	84.1300	89.0000	-1.056%	5	341	+13.921%
2025-10-10	90.0000	90.0000	89.9500	89.9500	-1.219%	3	341	+12.718%
2025-10-09	91.0600	91.0600	91.0600	91.0600	-2.033%	1	342	+11.344%
2025-10-02	92.9500	92.9500	92.9500	92.9500	-7.595%	2	342	+9.080%
2025-09-30	100.6000	100.6000	100.5900	100.5900	-2.035%	5	342	+0.795%
2025-09-26	102.6700	102.6800	102.6700	102.6800	+6.681%	2	338	-1.256%
2025-09-16	96.2500	96.2500	96.2500	96.2500	+1.508%	2	337	+5.340%
2025-09-15	94.8200	94.8200	94.8200	94.8200	+4.439%	1	338	+6.929%
2025-09-11	90.7900	90.7900	90.7900	90.7900	+8.770%	1	337	+11.675%
2025-09-05	83.0000	83.4700	83.0000	83.4700	+0.180%	2	336	+21.469%
2025-09-02	83.3200	83.3200	83.3200	83.3200	+1.846%	1	335	+21.687%
2025-08-12	81.8100	81.8100	81.8100	81.8100	+5.493%	1	334	+23.934%
2025-08-08	77.4000	77.6700	77.4000	77.5500	-3.304%	5	334	+30.741%
2025-08-06	80.2000	80.2000	80.2000	80.2000	-8.196%	1	335	+26.421%
2025-07-24	87.3600	87.3600	87.3600	87.3600	+12.824%	1	335	+16.060%
2025-07-14	77.4300	77.4300	77.4300	77.4300	-4.760%	2	336	+30.944%
2025-07-02	81.3000	81.3000	81.3000	81.3000	+7.086%	1	336	+24.711%
2025-06-27	75.7000	75.9500	75.7000	75.9200	-3.410%	3	336	+33.548%
2025-06-26	78.6000	78.6000	78.6000	78.6000	+15.520%	1	338	+28.995%
2025-06-18	65.8500	68.8500	65.8500	68.0400	+7.914%	6	339	+49.015%
2025-06-17	63.0500	63.0500	63.0500	63.0500	-0.552%	6	339	+60.809%
2025-06-16	63.4000	63.4000	63.4000	63.4000	+3.917%	1	333	+59.921%
2025-06-12	60.5500	61.0300	60.5500	61.0100	+0.760%	18	332	+66.186%
2025-06-09	59.2800	60.6000	59.2800	60.5500	+1.001%	9	330	+67.448%
2025-06-06	59.1000	59.9500	59.1000	59.9500	+1.438%	12	327	+69.124%
2025-06-04	59.0500	59.1000	59.0500	59.1000	-1.005%	2	324	+71.557%
2025-05-28	59.7000	59.7000	59.7000	59.7000	+3.916%	1	324	+69.832%
2025-05-23	55.9600	57.4500	55.9600	57.4500	-0.433%	8	325	+76.484%
2025-05-13	57.7000	57.7000	57.7000	57.7000	+4.378%	6	325	+75.719%
2025-05-12	57.0000	57.0000	55.2800	55.2800	+7.340%	23	325	+83.412%
2025-05-02	50.9700	51.5000	50.9700	51.5000	+18.391%	4	305	+96.874%
2025-04-30	43.5000	43.5000	43.5000	43.5000	-4.710%	1	304	+133.080%
2025-04-24	44.6000	45.6500	44.6000	45.6500	+29.761%	4	304	+122.103%
2025-04-21	35.7000	35.7000	35.0000	35.1800	-9.260%	11	302	+188.204%
2025-04-17	38.7500	38.7700	38.7500	38.7700	+6.893%	2	296	+161.517%
2025-04-16	37.4000	37.7500	36.2700	36.2700	-16.236%	338	296	+179.542%
2025-04-15	43.3000	43.3000	43.3000	43.3000	+4.112%	1	186	+134.157%
2025-04-14	41.5900	41.5900	41.5900	41.5900	-4.719%	1	186	+143.785%
2025-04-11	39.7000	43.6500	39.7000	43.6500	+24.607%	8	186	+132.279%
2025-04-10	35.0300	35.0300	35.0300	35.0300	+15.230%	1	189	+189.438%
2025-04-09	28.6600	30.4000	28.6600	30.4000	-4.403%	4	188	+233.520%
2025-04-08	31.9900	31.9900	31.8000	31.8000	+6.891%	3	188	+218.836%
2025-04-07	25.1500	31.5000	25.1500	29.7500	+9.174%	124	188	+240.807%
2025-04-04	28.3600	28.3600	27.2500	27.2500	-42.848%	6	179	+272.073%
2025-03-25	47.6800	47.6800	47.6800	47.6800	+46.303%	2	176	+112.647%
2025-03-13	32.5900	32.5900	32.5900	32.5900	-4.512%	1	175	+211.108%
2025-03-12	34.1300	34.1300	34.1300	34.1300	-2.486%	1	175	+197.070%
2025-03-11	35.2000	35.2000	35.0000	35.0000	-29.648%	2	175	+189.686%
2025-03-06	49.7500	49.7500	49.3800	49.7500	+1.118%	188	262	+103.799%
2025-03-04	49.0500	49.3000	49.0500	49.2000	-16.610%	408	262	+106.077%
2025-02-24	58.5000	59.0000	58.5000	59.0000	-3.279%	30	597	+71.847%
2025-02-21	65.0000	65.0000	61.0000	61.0000	-16.324%	104	597	+66.213%
2025-02-14	72.9000	72.9000	72.9000	72.9000	+15.166%	2	596	+39.081%
2025-02-03	63.3000	63.6500	63.3000	63.3000	-3.872%	595	596	+60.174%
2025-01-31	65.8500	65.8500	65.8500	65.8500	-1.334%	4	2	+53.971%
2025-01-29	66.7400	66.7400	66.7400	66.7400	+12.641%	1	2	+51.918%
2025-01-21	59.2500	59.2500	59.2500	59.2500	+12.621%	1	1	+71.122%
2025-01-16	52.6100	52.6100	52.6100	52.6100	0.000%	1	1	+92.720%