Dark

JPM20260618C245
JPM Jun 18 2026 245.00 Call (JPM260618C00245000)
option OPRA

EOD

Jun 15, 2026

76.76+17.784%(+11.59)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	76.5000	76.7600	76.5000	76.7600	+17.784%	2	259	0.000%
2026-06-05	65.1700	65.1700	65.1700	65.1700	+23.803%	3	259	+17.784%
2026-06-01	52.7500	52.7500	52.6400	52.6400	+1.075%	2	259	+45.821%
2026-05-28	52.0500	52.0800	52.0500	52.0800	-7.000%	8	260	+47.389%
2026-05-27	61.2100	61.2100	54.0500	56.0000	-2.862%	13	261	+37.071%
2026-05-21	57.6500	57.6500	57.6500	57.6500	+5.877%	1	258	+33.148%
2026-05-19	54.4500	54.4500	54.4500	54.4500	-8.024%	1	258	+40.973%
2026-05-11	59.2000	59.2000	59.2000	59.2000	-16.549%	1	260	+29.662%
2026-04-17	70.9400	70.9400	70.9400	70.9400	+12.657%	1	261	+8.204%
2026-04-15	62.9700	62.9700	62.9700	62.9700	-10.171%	1	261	+21.899%
2026-04-14	70.0500	70.1000	70.0500	70.1000	+2.336%	2	261	+9.501%
2026-04-13	68.5000	68.5000	68.5000	68.5000	+2.745%	1	262	+12.058%
2026-04-09	66.6700	66.6700	66.6700	66.6700	+23.876%	1	262	+15.134%
2026-04-02	52.7500	53.8200	52.5500	53.8200	+18.939%	3	263	+42.624%
2026-03-27	45.2500	45.2500	45.2500	45.2500	-6.893%	7	263	+69.635%
2026-03-06	48.0000	49.7000	48.0000	48.6000	-12.511%	25	270	+57.942%
2026-03-05	55.5500	55.5500	55.5500	55.5500	-4.962%	1	291	+38.182%
2026-03-04	58.4500	58.4500	58.4500	58.4500	-6.555%	1	291	+31.326%
2026-03-03	62.5500	62.5500	62.5500	62.5500	+15.619%	1	291	+22.718%
2026-02-24	54.1000	54.1000	54.1000	54.1000	-10.652%	22	291	+41.885%
2026-02-23	60.5500	60.5500	60.5500	60.5500	-14.429%	1	269	+26.771%
2026-02-18	70.7600	70.7600	70.7600	70.7600	-15.782%	1	269	+8.479%
2026-02-09	84.0200	84.0200	84.0200	84.0200	+38.418%	1	269	-8.641%
2026-01-27	60.7000	60.7000	60.7000	60.7000	+3.196%	2	269	+26.458%
2026-01-23	58.7900	58.8200	58.7900	58.8200	-8.180%	2	269	+30.500%
2026-01-22	66.0500	66.0500	64.0600	64.0600	-5.974%	23	269	+19.825%
2026-01-14	68.1300	68.1300	68.1300	68.1300	-9.196%	1	269	+12.667%
2026-01-13	75.0300	75.0300	75.0300	75.0300	-18.090%	1	269	+2.306%
2026-01-09	91.6000	91.6000	91.6000	91.6000	-3.120%	2	270	-16.201%
2026-01-05	94.5200	94.5500	94.5200	94.5500	+12.694%	2	270	-18.815%
2025-12-29	83.9000	83.9000	83.9000	83.9000	-3.751%	3	269	-8.510%
2025-12-24	86.1500	87.1700	86.1300	87.1700	+0.368%	52	269	-11.942%
2025-12-23	85.2000	86.8500	85.2000	86.8500	+5.580%	4	269	-11.618%
2025-12-22	82.3000	82.3000	82.2000	82.2600	+6.005%	32	271	-6.686%
2025-12-19	76.9000	77.7000	76.9000	77.6000	+2.052%	23	271	-1.082%
2025-12-16	76.0400	76.0400	76.0400	76.0400	-6.007%	2	271	+0.947%
2025-12-15	80.9000	80.9000	80.9000	80.9000	+3.123%	1	272	-5.117%
2025-12-11	78.4500	78.7000	78.4500	78.4500	+20.878%	4	272	-2.154%
2025-12-09	64.9000	64.9000	64.9000	64.9000	-14.493%	8	272	+18.274%
2025-12-08	75.5000	76.0500	75.5000	75.9000	+7.052%	4	272	+1.133%
2025-12-02	70.9500	70.9500	70.9000	70.9000	-3.406%	2	271	+8.265%
2025-11-28	73.2500	73.4000	73.2500	73.4000	+3.308%	2	272	+4.578%
2025-11-26	69.6000	71.0500	69.4000	71.0500	+7.440%	18	273	+8.037%
2025-11-18	66.1300	66.1300	66.1300	66.1300	-11.413%	1	273	+16.074%
2025-11-07	74.5500	74.6500	74.5500	74.6500	+5.902%	10	273	+2.827%
2025-10-29	70.7000	70.7000	70.4900	70.4900	+6.128%	2	268	+8.895%
2025-10-24	66.4200	66.4200	66.4200	66.4200	+5.261%	2	268	+15.568%
2025-10-21	63.9500	63.9500	63.1000	63.1000	-10.939%	3	268	+21.648%
2025-10-09	70.7500	70.8500	70.7500	70.8500	-11.037%	3	269	+8.342%
2025-09-29	79.6400	79.6400	79.6400	79.6400	+34.210%	1	269	-3.616%
2025-09-08	59.3400	59.3400	59.3400	59.3400	-4.828%	1	269	+29.356%
2025-08-22	62.3500	62.3500	62.3500	62.3500	+3.830%	2	269	+23.111%
2025-08-20	60.0500	60.0500	60.0500	60.0500	+2.650%	1	270	+27.827%
2025-08-14	58.5000	58.5000	58.5000	58.5000	-13.640%	20	269	+31.214%
2025-07-29	67.7400	67.7400	67.7400	67.7400	+11.690%	1	289	+13.316%
2025-07-21	60.6500	60.6500	60.6500	60.6500	+1.591%	1	290	+26.562%
2025-07-18	59.7000	59.7000	59.7000	59.7000	+5.814%	1	289	+28.576%
2025-07-11	56.4200	56.4200	56.4200	56.4200	-7.961%	2	289	+36.051%
2025-07-07	61.4600	61.4600	61.3000	61.3000	-6.025%	30	291	+25.220%
2025-07-03	64.7500	65.2600	64.7200	65.2300	+7.925%	83	284	+17.676%
2025-07-02	60.4400	60.4400	60.4400	60.4400	+1.240%	2	284	+27.002%
2025-07-01	59.7000	59.7000	59.7000	59.7000	-2.147%	1	284	+28.576%
2025-06-30	60.9300	61.0100	60.9300	61.0100	+8.366%	10	283	+25.815%
2025-06-27	55.9000	56.3000	55.9000	56.3000	-4.850%	2	273	+36.341%
2025-06-26	59.1700	59.1700	59.1700	59.1700	+10.598%	2	275	+29.728%
2025-06-24	53.6500	53.6500	53.5000	53.5000	+6.872%	2	273	+43.477%
2025-06-23	49.2500	50.0600	49.2500	50.0600	+10.605%	2	271	+53.336%
2025-06-17	45.2600	45.2600	45.2600	45.2600	-0.746%	1	272	+69.598%
2025-06-16	45.8300	45.8300	45.6000	45.6000	+8.262%	3	273	+68.333%
2025-06-13	42.1200	42.1200	42.1200	42.1200	-2.183%	6	272	+82.241%
2025-06-11	43.0600	43.0600	43.0600	43.0600	+0.843%	1	272	+78.263%
2025-06-09	42.6500	42.7500	42.6500	42.7000	+3.190%	4	272	+79.766%
2025-06-06	41.3800	41.3800	41.3800	41.3800	-2.267%	2	272	+85.500%
2025-06-03	42.3400	42.3400	42.3400	42.3400	-0.843%	1	273	+81.294%
2025-05-27	41.9000	42.8500	41.8500	42.7000	+7.152%	166	272	+79.766%
2025-05-23	39.8500	39.8500	39.8500	39.8500	-1.361%	4	335	+92.622%
2025-05-22	40.0500	40.4000	40.0500	40.4000	-3.924%	3	335	+90.000%
2025-05-21	42.0500	42.0500	42.0500	42.0500	-4.214%	1	335	+82.545%
2025-05-15	43.1900	43.9000	43.1900	43.9000	+2.379%	4	336	+74.852%
2025-05-14	42.9000	42.9000	42.8800	42.8800	+4.382%	3	336	+79.011%
2025-05-13	40.9500	41.0800	40.9500	41.0800	+4.796%	20	336	+86.855%
2025-05-12	38.7500	39.2000	38.7500	39.2000	+11.206%	3	349	+95.816%
2025-05-09	35.2500	35.2500	35.2500	35.2500	+3.221%	2	348	+117.759%
2025-05-06	34.1500	34.1500	34.1500	34.1500	-4.875%	1	348	+124.773%
2025-05-02	35.5800	36.1400	35.4000	35.9000	+9.285%	94	348	+113.816%
2025-05-01	30.1000	32.8500	30.1000	32.8500	+7.353%	4	354	+133.668%
2025-04-29	29.7600	30.6900	29.7600	30.6000	-1.290%	3	354	+150.850%
2025-04-25	31.0000	31.0000	31.0000	31.0000	-2.085%	2	352	+147.613%
2025-04-24	28.6500	31.8500	28.6500	31.6600	+2.460%	93	351	+142.451%
2025-04-23	31.6500	32.3000	29.9500	30.9000	+14.913%	20	263	+148.414%
2025-04-22	25.2500	26.8900	25.2500	26.8900	+18.198%	11	246	+185.459%
2025-04-21	23.1000	23.1000	22.7500	22.7500	-3.602%	8	240	+237.407%
2025-04-16	24.3000	24.3500	23.6000	23.6000	-15.169%	18	232	+225.254%
2025-04-14	27.8200	27.8200	27.8200	27.8200	+61.275%	1	225	+175.917%
2025-04-04	17.2500	17.2500	17.2500	17.2500	-21.769%	2	225	+344.986%
2025-04-03	21.7000	22.0500	21.7000	22.0500	-27.228%	2	225	+248.118%
2025-04-02	30.5000	30.5000	30.3000	30.3000	+3.767%	2	225	+153.333%
2025-03-28	29.8500	29.8500	29.2000	29.2000	-10.264%	4	225	+162.877%
2025-03-25	32.5400	32.5400	32.5400	32.5400	+4.462%	1	225	+135.894%
2025-03-24	31.1500	31.1500	31.1500	31.1500	+10.579%	1	225	+146.421%
2025-03-19	28.1700	28.1700	28.1700	28.1700	+19.263%	1	225	+172.488%
2025-03-10	23.8300	23.8300	23.5600	23.6200	-38.982%	20	224	+224.979%
2025-02-25	38.7100	38.7100	38.7100	38.7100	-8.810%	4	219	+98.295%
2025-02-24	42.4500	42.4500	42.4500	42.4500	-5.457%	4	219	+80.824%
2025-02-21	44.9000	44.9000	44.9000	44.9000	+25.841%	14	219	+70.958%
2025-01-15	34.2000	37.4000	34.2000	35.6800	+24.321%	214	212	+115.135%
2024-12-27	28.7000	28.7000	28.7000	28.7000	0.000%	10	5	+167.456%