Dark

JPM20260618C240
JPM Jun 18 2026 240.00 Call (JPM260618C00240000)
option OPRA

EOD

Jun 15, 2026

81.15+9.146%(+6.80)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	81.0100	81.1500	81.0100	81.1500	+9.146%	7	360	0.000%
2026-06-09	74.3500	74.3500	74.3500	74.3500	+1.849%	15	364	+9.146%
2026-06-08	73.0000	73.0000	73.0000	73.0000	+27.958%	54	364	+11.164%
2026-06-01	56.5000	57.0500	56.5000	57.0500	-1.672%	2	418	+42.244%
2026-05-29	57.0800	58.0200	57.0800	58.0200	-2.651%	25	418	+39.866%
2026-05-27	59.6000	59.6000	59.6000	59.6000	-10.645%	1	419	+36.158%
2026-05-22	66.7000	66.7000	66.7000	66.7000	+6.942%	1	419	+21.664%
2026-05-21	63.2500	63.2500	62.3000	62.3700	-1.016%	15	430	+30.111%
2026-05-08	62.9000	63.0100	62.9000	63.0100	-11.812%	15	430	+28.789%
2026-05-05	71.4500	71.4500	71.4500	71.4500	+2.998%	4	445	+13.576%
2026-05-04	69.3700	69.3700	69.3700	69.3700	-7.210%	1	445	+16.981%
2026-04-17	74.7600	74.7600	74.7600	74.7600	+3.905%	2	446	+8.547%
2026-04-10	71.9500	71.9500	71.9500	71.9500	+17.565%	2	448	+12.787%
2026-04-07	61.2000	61.2000	61.2000	61.2000	+4.419%	3	450	+32.598%
2026-04-01	58.6100	58.6100	58.6100	58.6100	-0.661%	1	453	+38.458%
2026-03-31	51.2000	59.0000	50.7000	59.0000	+14.563%	415	452	+37.542%
2026-03-30	51.5000	51.5000	51.5000	51.5000	-12.712%	68	604	+57.573%
2026-03-25	59.0000	59.0000	59.0000	59.0000	+14.010%	2	658	+37.542%
2026-03-19	51.5000	51.7500	51.5000	51.7500	-9.607%	3	659	+56.812%
2026-03-17	57.2500	57.2500	57.2500	57.2500	+12.475%	2	660	+41.747%
2026-03-13	50.9000	50.9000	50.9000	50.9000	-5.478%	20	658	+59.430%
2026-03-06	53.8500	53.8500	53.8500	53.8500	-11.358%	3	638	+50.696%
2026-03-05	60.7000	60.7500	60.7000	60.7500	-3.264%	22	641	+33.580%
2026-03-04	62.8000	62.8000	62.8000	62.8000	-6.339%	1	642	+29.220%
2026-03-03	67.0500	67.0500	67.0500	67.0500	+9.024%	1	643	+21.029%
2026-02-27	61.5000	61.5000	61.5000	61.5000	-2.613%	1	644	+31.951%
2026-02-23	65.7100	65.7100	63.1500	63.1500	-15.417%	25	643	+28.504%
2026-02-20	74.6600	74.6600	74.6600	74.6600	+11.433%	22	646	+8.693%
2026-02-12	67.0000	67.0000	67.0000	67.0000	-17.233%	4	646	+21.119%
2026-02-11	80.9500	80.9500	80.9500	80.9500	-6.954%	2	642	+0.247%
2026-02-06	87.0000	87.0000	87.0000	87.0000	+34.073%	2	640	-6.724%
2026-01-27	64.8900	64.8900	64.8900	64.8900	-7.997%	1	640	+25.058%
2026-01-22	70.5300	70.5300	70.5300	70.5300	-9.854%	3	639	+15.057%
2026-01-16	78.9900	78.9900	78.2400	78.2400	+1.941%	2	642	+3.719%
2026-01-15	76.5000	76.7500	76.5000	76.7500	+3.758%	2	642	+5.733%
2026-01-14	72.5000	73.9700	72.5000	73.9700	-24.405%	8	642	+9.707%
2026-01-05	97.8500	97.8500	97.8500	97.8500	+13.279%	1	648	-17.067%
2026-01-02	86.3800	86.3800	86.3800	86.3800	-1.370%	1	648	-6.055%
2025-12-30	87.2200	87.5800	87.2200	87.5800	-2.461%	7	649	-7.342%
2025-12-29	89.7900	89.7900	89.7900	89.7900	-2.814%	7	644	-9.622%
2025-12-26	92.3900	92.3900	92.3900	92.3900	+1.796%	5	637	-12.166%
2025-12-24	90.7000	90.7600	90.7000	90.7600	+4.538%	50	617	-10.588%
2025-12-22	86.8500	86.8500	86.8200	86.8200	+6.882%	2	617	-6.531%
2025-12-16	81.2300	81.2300	81.2300	81.2300	-5.437%	2	617	-0.098%
2025-12-15	85.4400	86.0500	85.3100	85.9000	+6.444%	58	615	-5.530%
2025-12-08	80.6500	80.7000	80.6500	80.7000	-0.469%	34	561	+0.558%
2025-12-05	81.0700	81.0800	81.0700	81.0800	+8.035%	15	561	+0.086%
2025-11-26	74.1000	75.0500	73.9500	75.0500	+9.211%	22	546	+8.128%
2025-11-18	68.7200	68.7200	68.7200	68.7200	-13.024%	1	546	+18.088%
2025-10-31	78.0000	79.0100	78.0000	79.0100	+5.347%	11	547	+2.709%
2025-10-29	73.5500	75.0000	73.3200	75.0000	+3.093%	4	557	+8.200%
2025-10-28	72.3000	72.7500	72.3000	72.7500	+1.819%	2	559	+11.546%
2025-10-27	71.4500	71.4500	71.4500	71.4500	+4.307%	1	558	+13.576%
2025-10-17	68.5000	68.5000	68.5000	68.5000	-11.016%	125	558	+18.467%
2025-10-16	73.8500	77.1000	73.7000	76.9800	-0.952%	6	683	+5.417%
2025-10-15	77.7600	77.7600	77.7200	77.7200	+5.741%	10	682	+4.413%
2025-10-14	73.5000	73.5000	73.5000	73.5000	-4.854%	4	672	+10.408%
2025-10-13	77.2500	77.2500	77.2500	77.2500	+2.931%	2	672	+5.049%
2025-10-09	74.9000	75.0500	74.9000	75.0500	-0.832%	2	670	+8.128%
2025-10-06	75.6800	75.6800	75.6800	75.6800	-3.825%	1	670	+7.228%
2025-10-03	78.6900	78.6900	78.6900	78.6900	-5.647%	1	671	+3.126%
2025-09-29	82.5700	83.4000	82.5700	83.4000	+20.870%	5	672	-2.698%
2025-09-03	69.0000	69.0000	69.0000	69.0000	-1.793%	1	670	+17.609%
2025-08-28	70.2600	70.2600	70.2600	70.2600	+12.093%	1	670	+15.500%
2025-08-15	62.6800	62.6800	62.6800	62.6800	-3.077%	1	670	+29.467%
2025-08-13	64.6700	64.6700	64.6700	64.6700	+0.201%	1	670	+25.483%
2025-08-12	64.5400	64.5400	64.5400	64.5400	+5.475%	1	670	+25.736%
2025-08-08	61.1900	61.1900	61.1900	61.1900	-12.523%	2	670	+32.620%
2025-07-31	69.9500	69.9500	69.9500	69.9500	-2.031%	1	672	+16.011%
2025-07-30	71.4000	71.4000	71.4000	71.4000	+1.420%	1	672	+13.655%
2025-07-28	70.4000	70.4000	70.4000	70.4000	-0.354%	1	672	+15.270%
2025-07-25	70.6500	70.6500	70.6500	70.6500	+11.435%	1	673	+14.862%
2025-07-18	63.4000	63.4000	63.4000	63.4000	+0.955%	1	672	+27.997%
2025-07-17	62.8000	62.8000	62.8000	62.8000	+2.698%	1	672	+29.220%
2025-07-15	61.1500	61.1500	61.1500	61.1500	+0.493%	2	671	+32.706%
2025-07-11	60.8500	60.8500	60.8500	60.8500	+4.446%	3	671	+33.361%
2025-07-08	58.2500	58.8000	57.5000	58.2600	-15.430%	8	669	+39.289%
2025-07-03	68.8900	68.8900	68.8900	68.8900	+6.394%	1	665	+17.796%
2025-07-02	64.9400	64.9400	64.7500	64.7500	+3.072%	7	665	+25.328%
2025-07-01	62.8200	62.8200	62.8200	62.8200	-1.721%	1	672	+29.179%
2025-06-30	63.9200	63.9200	63.9200	63.9200	+5.863%	1	673	+26.956%
2025-06-27	60.3800	60.3800	60.3800	60.3800	-3.823%	1	673	+34.399%
2025-06-26	62.7800	62.7800	62.7800	62.7800	+6.714%	10	673	+29.261%
2025-06-25	57.3500	58.8300	57.3500	58.8300	+3.337%	6	683	+37.940%
2025-06-24	56.9300	56.9300	56.9300	56.9300	+8.707%	1	684	+42.543%
2025-06-20	53.0000	53.7300	52.3700	52.3700	-1.356%	38	683	+54.955%
2025-06-18	54.2000	54.2000	53.0900	53.0900	+11.253%	14	669	+52.854%
2025-06-17	47.5600	47.7200	47.5600	47.7200	+6.044%	2	669	+70.054%
2025-06-13	45.0000	45.0000	45.0000	45.0000	-0.487%	2	669	+80.333%
2025-06-12	45.2200	45.2200	45.2200	45.2200	-2.438%	5	668	+79.456%
2025-06-11	47.2400	47.2400	46.3500	46.3500	-1.383%	6	673	+75.081%
2025-06-10	47.0500	47.0500	47.0000	47.0000	+3.867%	2	677	+72.660%
2025-06-06	44.4000	45.4500	44.4000	45.2500	+3.311%	30	683	+79.337%
2025-06-05	43.8000	43.8000	43.8000	43.8000	-2.123%	1	679	+85.274%
2025-06-04	44.7500	44.7500	44.7500	44.7500	-2.164%	2	679	+81.341%
2025-06-03	44.8000	45.7400	44.8000	45.7400	+3.018%	6	679	+77.416%
2025-06-02	44.4500	44.4500	44.4000	44.4000	-1.857%	4	679	+82.770%
2025-05-27	45.2400	45.2400	45.2400	45.2400	+3.643%	1	679	+79.377%
2025-05-23	43.6500	43.6500	43.6500	43.6500	+2.105%	2	679	+85.911%
2025-05-22	43.3500	43.6000	42.7500	42.7500	-4.148%	6	679	+89.825%
2025-05-21	44.6000	44.6000	44.6000	44.6000	-6.243%	2	676	+81.951%
2025-05-16	47.5700	47.5700	47.5700	47.5700	-1.409%	2	675	+70.591%
2025-05-15	47.6300	48.2500	47.6300	48.2500	+9.659%	3	675	+68.187%
2025-05-13	43.8400	44.0000	43.6700	44.0000	+5.112%	7	673	+84.432%
2025-05-12	41.8500	42.4500	41.8500	41.8600	+10.013%	32	673	+93.860%
2025-05-09	39.7500	39.7500	38.0500	38.0500	-6.049%	4	674	+113.272%
2025-05-08	40.5000	40.5000	40.5000	40.5000	+7.770%	1	674	+100.370%
2025-05-06	37.5800	37.5800	37.5800	37.5800	-5.885%	3	675	+115.939%
2025-05-05	38.4900	39.9300	38.4900	39.9300	+2.912%	3	675	+103.231%
2025-05-02	38.8500	38.8500	38.8000	38.8000	+8.989%	4	675	+109.149%
2025-05-01	33.0000	35.6000	32.9800	35.6000	+9.538%	5	675	+127.949%
2025-04-30	32.5500	32.5500	31.5000	32.5000	+0.278%	4	673	+149.692%
2025-04-25	32.8000	32.8000	32.4100	32.4100	-3.455%	4	673	+150.386%
2025-04-24	31.4500	33.7000	31.4500	33.5700	+1.635%	33	671	+141.734%
2025-04-23	33.7000	34.7500	32.5500	33.0300	+13.505%	15	668	+145.686%
2025-04-22	27.6500	29.2500	27.6500	29.1000	+15.020%	40	657	+178.866%
2025-04-21	25.4000	25.4000	25.3000	25.3000	-8.664%	3	652	+220.751%
2025-04-17	28.0000	28.0000	27.7000	27.7000	+8.415%	2	650	+192.960%
2025-04-16	27.6000	27.6000	25.5500	25.5500	-14.377%	156	650	+217.613%
2025-04-15	29.9500	29.9500	29.8400	29.8400	+2.367%	2	647	+171.950%
2025-04-14	30.8200	30.8200	29.1200	29.1500	-2.995%	4	645	+178.388%
2025-04-11	30.1200	30.2000	30.0500	30.0500	+12.970%	42	645	+170.050%
2025-04-10	26.6000	26.6000	26.6000	26.6000	-13.916%	1	644	+205.075%
2025-04-09	20.7000	30.9000	20.7000	30.9000	+23.600%	5	644	+162.621%
2025-04-08	25.0000	25.0000	25.0000	25.0000	+38.198%	10	644	+224.600%
2025-04-07	17.9500	18.0900	17.9500	18.0900	-1.039%	16	619	+348.590%
2025-04-04	18.6500	19.7000	18.2200	18.2800	-23.354%	52	619	+343.928%
2025-04-03	24.0500	24.0500	23.8500	23.8500	-20.764%	2	608	+240.252%
2025-03-31	30.3300	31.0000	30.1000	30.1000	-2.903%	6	608	+169.601%
2025-03-28	31.0000	31.0000	31.0000	31.0000	-11.681%	10	608	+161.774%
2025-03-25	35.1000	35.1000	35.1000	35.1000	+5.564%	2	603	+131.197%
2025-03-24	33.6000	33.6000	33.2500	33.2500	+8.060%	5	603	+144.060%
2025-03-19	27.9700	30.7700	27.9700	30.7700	+35.253%	13	603	+163.731%
2025-03-13	22.9000	22.9000	22.7500	22.7500	-9.363%	3	603	+256.703%
2025-03-12	24.1300	25.1000	24.1300	25.1000	+1.619%	2	603	+223.307%
2025-03-11	25.2000	25.2000	24.5000	24.7000	-30.774%	152	602	+228.543%
2025-03-06	35.6800	35.6800	35.6800	35.6800	-19.276%	1	475	+127.438%
2025-02-24	44.2000	44.2000	44.2000	44.2000	-15.407%	1	474	+83.597%
2025-02-20	53.1000	53.9000	52.2500	52.2500	-10.836%	17	474	+55.311%
2025-02-14	58.6000	58.6000	58.6000	58.6000	+8.922%	10	474	+38.481%
2025-02-11	53.8000	53.8000	53.8000	53.8000	-6.759%	1	474	+50.836%
2025-02-07	57.7000	57.7000	57.7000	57.7000	+22.039%	2	473	+40.641%
2025-02-03	47.2800	47.2800	47.2800	47.2800	-7.185%	1	473	+71.637%
2025-01-31	50.9400	50.9400	50.9400	50.9400	+4.535%	2	474	+59.305%
2025-01-23	48.7300	48.7300	48.7300	48.7300	+4.302%	2	473	+66.530%
2025-01-22	45.5600	46.7200	45.5600	46.7200	-0.807%	22	471	+73.694%
2025-01-21	45.8500	47.5500	45.8000	47.1000	+22.688%	505	469	+72.293%
2025-01-15	38.0000	38.4000	38.0000	38.3900	+8.600%	3	4	+111.383%
2025-01-14	35.3500	35.3500	35.3500	35.3500	+3.971%	1	6	+129.562%
2025-01-13	34.0000	34.0000	34.0000	34.0000	-1.933%	3	5	+138.676%
2025-01-07	34.6700	34.6700	34.6700	34.6700	+10.063%	1	2	+134.064%
2025-01-02	31.5000	31.5000	31.5000	31.5000	+1.744%	1	2	+157.619%
2024-12-30	31.5500	31.5500	30.9600	30.9600	0.000%	2	2	+162.112%