Dark

JPM20260618C235
JPM Jun 18 2026 235.00 Call (JPM260618C00235000)
option OPRA

EOD

Jun 12, 2026

85.36+7.371%(+5.86)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-12	85.0600	85.3600	85.0600	85.3600	+7.371%	53	93	0.000%
2026-06-11	79.5000	79.5000	79.5000	79.5000	+25.632%	2	119	+7.371%
2026-05-27	63.2800	63.2800	63.2800	63.2800	-6.391%	4	121	+34.893%
2026-05-21	67.6000	67.6000	67.6000	67.6000	-11.263%	1	121	+26.272%
2026-05-05	76.1800	76.1800	76.1800	76.1800	-1.155%	5	121	+12.050%
2026-05-04	77.0700	77.0700	77.0700	77.0700	-3.903%	1	121	+10.756%
2026-04-30	80.2000	80.2000	80.2000	80.2000	+0.830%	15	121	+6.434%
2026-04-28	79.5400	79.5400	79.5400	79.5400	+5.631%	1	123	+7.317%
2026-04-24	75.3000	75.3000	75.3000	75.3000	-3.188%	10	123	+13.360%
2026-04-20	77.7800	77.7800	77.7800	77.7800	+6.112%	10	123	+9.745%
2026-04-15	73.3000	73.3000	73.2900	73.3000	+32.670%	25	123	+16.453%
2026-03-27	55.2500	55.2500	55.2500	55.2500	-9.869%	68	138	+54.498%
2026-03-23	61.3500	61.3500	61.3000	61.3000	+9.386%	2	187	+39.250%
2026-03-19	56.0400	56.0400	56.0400	56.0400	-1.856%	3	187	+52.320%
2026-03-17	57.1000	57.1000	57.1000	57.1000	+2.330%	6	190	+49.492%
2026-03-16	55.8000	55.8000	55.8000	55.8000	-21.739%	5	184	+52.975%
2026-03-03	71.3000	71.3000	71.3000	71.3000	+4.699%	2	179	+19.719%
2026-03-02	68.1000	68.1000	68.1000	68.1000	+1.763%	2	181	+25.345%
2026-02-27	66.9200	66.9200	66.9200	66.9200	-10.654%	3	179	+27.555%
2026-02-26	74.9000	74.9000	74.9000	74.9000	+11.591%	2	182	+13.965%
2026-02-24	66.5000	67.1300	64.5000	67.1200	+1.620%	49	180	+27.175%
2026-02-23	69.3500	69.3500	66.0500	66.0500	-13.547%	21	146	+29.235%
2026-02-19	76.4000	76.4000	76.4000	76.4000	-17.584%	1	142	+11.728%
2026-02-09	92.7000	92.7000	92.7000	92.7000	+23.206%	1	141	-7.918%
2026-01-29	75.2400	75.2400	75.2400	75.2400	+10.777%	1	142	+13.450%
2026-01-26	67.9200	67.9200	67.9200	67.9200	-13.632%	10	143	+25.677%
2026-01-14	78.6400	78.6400	78.6400	78.6400	-17.412%	8	134	+8.545%
2026-01-07	95.2200	95.2200	95.2200	95.2200	+3.624%	1	141	-10.355%
2025-12-30	91.8900	91.8900	91.8900	91.8900	-2.895%	8	142	-7.106%
2025-12-23	94.6300	94.6300	94.6300	94.6300	+3.500%	1	138	-9.796%
2025-12-22	91.3500	91.4300	91.3500	91.4300	+1.028%	20	138	-6.639%
2025-12-15	90.5000	90.5000	90.5000	90.5000	+1.287%	2	138	-5.680%
2025-12-12	89.3500	89.3500	89.3500	89.3500	+1.998%	1	138	-4.466%
2025-12-11	87.5500	87.6000	87.5500	87.6000	+9.637%	2	139	-2.557%
2025-12-10	79.9000	79.9000	79.9000	79.9000	+4.814%	1	138	+6.834%
2025-12-09	76.2300	76.2300	76.2300	76.2300	-10.212%	1	138	+11.977%
2025-12-08	85.0000	85.0000	84.8500	84.9000	-2.693%	49	138	+0.542%
2025-12-04	87.0500	87.2500	87.0500	87.2500	+9.679%	2	173	-2.166%
2025-12-02	79.7500	79.7500	79.5500	79.5500	+0.379%	26	173	+7.304%
2025-11-26	78.2500	79.2500	78.1500	79.2500	+13.767%	45	207	+7.710%
2025-11-21	69.6600	69.6600	69.6600	69.6600	-2.546%	1	207	+22.538%
2025-11-17	71.1000	72.0700	71.1000	71.4800	-19.685%	6	206	+19.418%
2025-11-10	89.0000	89.0000	89.0000	89.0000	+6.843%	1	211	-4.090%
2025-11-07	83.1500	83.3000	83.1500	83.3000	+15.775%	8	211	+2.473%
2025-10-17	72.1500	72.1500	71.9000	71.9500	-18.350%	4	211	+18.638%
2025-09-29	87.4000	88.1200	87.4000	88.1200	+4.693%	5	212	-3.132%
2025-09-22	84.1700	84.1700	84.1700	84.1700	+25.123%	1	207	+1.414%
2025-08-15	67.2700	67.2700	67.2700	67.2700	-1.436%	1	207	+26.892%
2025-08-14	68.2500	68.2500	68.2500	68.2500	-0.467%	1	208	+25.070%
2025-08-12	69.1700	69.1700	68.5700	68.5700	+3.737%	2	208	+24.486%
2025-07-17	66.1000	66.1000	66.1000	66.1000	+9.528%	1	208	+29.138%
2025-06-24	60.3500	60.3500	60.3500	60.3500	+8.524%	1	209	+41.442%
2025-06-23	55.6100	55.6100	55.6100	55.6100	-0.785%	1	209	+53.498%
2025-06-20	56.0500	56.0500	56.0500	56.0500	+0.197%	10	209	+52.293%
2025-06-18	54.6000	55.9400	54.6000	55.9400	+8.306%	6	198	+52.592%
2025-06-17	51.6500	51.6500	51.6500	51.6500	+3.507%	4	198	+65.266%
2025-06-10	49.9000	49.9000	49.9000	49.9000	+0.605%	1	194	+71.062%
2025-06-09	49.5500	49.6000	49.5500	49.6000	+10.542%	2	195	+72.097%
2025-06-05	44.8700	44.8700	44.8700	44.8700	-9.262%	4	200	+90.238%
2025-06-03	49.4500	49.4500	49.4500	49.4500	+1.812%	1	200	+72.619%
2025-05-29	48.5700	48.5700	48.5700	48.5700	-0.817%	1	200	+75.746%
2025-05-27	48.9700	48.9700	48.9700	48.9700	-4.206%	1	201	+74.311%
2025-05-16	51.1200	51.1200	51.1200	51.1200	-1.217%	2	201	+66.980%
2025-05-15	51.0400	51.7500	51.0400	51.7500	+14.745%	3	201	+64.947%
2025-05-12	45.1500	45.1500	44.6500	45.1000	+8.440%	11	200	+89.268%
2025-05-09	41.5900	41.5900	41.5900	41.5900	-0.740%	100	197	+105.242%
2025-05-02	41.9000	41.9000	41.9000	41.9000	+10.847%	2	148	+103.723%
2025-04-23	36.8000	37.8000	36.8000	37.8000	+20.000%	3	147	+125.820%
2025-04-22	30.1000	31.5000	30.1000	31.5000	+12.903%	26	145	+170.984%
2025-04-21	29.2500	29.2500	27.9000	27.9000	-8.525%	11	131	+205.950%
2025-04-17	30.1500	30.5000	30.1500	30.5000	+9.123%	4	116	+179.869%
2025-04-16	29.6000	29.6000	27.9500	27.9500	-12.382%	33	116	+205.403%
2025-04-15	31.9000	31.9000	31.9000	31.9000	+1.592%	7	86	+167.586%
2025-04-14	32.6600	32.6600	31.4000	31.4000	-3.681%	2	80	+171.847%
2025-04-11	32.6200	32.7000	32.6000	32.6000	+6.606%	6	80	+161.840%
2025-04-09	31.3000	31.3000	30.5800	30.5800	+13.680%	3	79	+179.137%
2025-04-08	26.9000	26.9000	26.9000	26.9000	-22.119%	1	79	+217.323%
2025-03-31	34.5400	34.5400	34.5400	34.5400	-10.052%	1	79	+147.134%
2025-03-25	38.4000	38.4000	38.4000	38.4000	+5.640%	1	79	+122.292%
2025-03-24	36.3500	36.3500	36.3500	36.3500	+10.152%	2	79	+134.828%
2025-03-21	33.0000	33.0000	33.0000	33.0000	+3.157%	10	79	+158.667%
2025-03-20	33.0100	33.1000	31.9900	31.9900	+2.041%	6	79	+166.833%
2025-03-19	31.5000	31.5000	31.3500	31.3500	+8.103%	2	84	+172.281%
2025-03-18	29.1000	29.1100	29.0000	29.0000	-2.357%	68	83	+194.345%
2025-03-17	27.6300	29.7000	27.6300	29.7000	-22.917%	39	36	+187.407%
2025-03-06	38.5300	38.5300	38.5300	38.5300	-7.313%	1	5	+121.542%
2025-03-04	41.5700	41.5700	41.5700	41.5700	-33.328%	1	6	+105.340%
2025-02-19	62.5500	62.5500	62.3500	62.3500	+21.540%	4	6	+36.905%
2025-02-03	51.3000	51.3000	51.3000	51.3000	-5.507%	2	6	+66.394%
2025-01-31	54.2900	54.2900	54.2900	54.2900	+0.911%	2	5	+57.230%
2025-01-30	53.8000	53.8000	53.8000	53.8000	-1.807%	2	6	+58.662%
2025-01-29	54.7900	54.7900	54.7900	54.7900	+44.184%	1	6	+55.795%
2025-01-14	38.0000	38.0000	38.0000	38.0000	+1.333%	2	5	+124.632%
2025-01-13	37.5000	37.5000	37.5000	37.5000	+9.329%	2	6	+127.627%
2025-01-10	34.3000	34.3000	34.3000	34.3000	-8.509%	4	5	+148.863%
2025-01-07	37.4900	37.4900	37.4900	37.4900	+2.938%	1	5	+127.687%
2025-01-06	36.4200	36.4200	36.4200	36.4200	+2.881%	5	5	+134.377%
2024-12-26	35.4000	35.4000	35.4000	35.4000	0.000%	1	1	+141.130%