Dark

JPM20260618C250
JPM Jun 18 2026 250.00 Call (JPM260618C00250000)
option OPRA

EOD

Jun 15, 2026

72.00+13.511%(+8.57)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	74.9700	75.0700	72.0000	72.0000	+13.511%	17	405	0.000%
2026-06-11	63.0000	63.4300	63.0000	63.4300	-2.190%	2	407	+13.511%
2026-06-10	64.8500	64.8500	64.8500	64.8500	+6.311%	2	407	+11.025%
2026-06-09	67.0500	67.0500	61.0000	61.0000	-4.896%	23	405	+18.033%
2026-06-08	64.1400	64.1400	64.1400	64.1400	+0.628%	3	408	+12.254%
2026-06-05	63.7400	63.7400	63.7400	63.7400	+29.976%	1	411	+12.959%
2026-06-03	49.0400	49.0400	49.0400	49.0400	-6.501%	1	412	+46.819%
2026-06-02	52.1000	52.4500	52.1000	52.4500	+11.288%	10	413	+37.274%
2026-06-01	47.8000	47.8000	47.1300	47.1300	-2.805%	19	420	+52.769%
2026-05-29	46.7400	48.4900	46.7400	48.4900	+2.084%	3	421	+48.484%
2026-05-28	47.5000	47.5000	47.5000	47.5000	-2.263%	6	421	+51.579%
2026-05-27	48.6000	48.6000	48.6000	48.6000	-18.319%	1	421	+48.148%
2026-05-26	59.5000	59.5000	59.5000	59.5000	+9.779%	1	421	+21.008%
2026-05-21	51.9400	54.2000	51.9400	54.2000	+8.400%	3	421	+32.841%
2026-05-19	50.0000	50.0000	50.0000	50.0000	-6.873%	7	421	+44.000%
2026-05-13	52.9000	53.6900	52.9000	53.6900	+1.917%	11	428	+34.103%
2026-05-11	52.6800	52.6800	52.6800	52.6800	-1.163%	2	434	+36.674%
2026-05-08	54.9100	54.9100	53.3000	53.3000	-20.625%	19	436	+35.084%
2026-05-06	67.1500	67.1500	67.1500	67.1500	+5.251%	8	434	+7.223%
2026-04-23	63.8000	63.8000	63.8000	63.8000	-8.504%	1	442	+12.853%
2026-04-21	69.6300	69.8400	69.6300	69.7300	+4.059%	5	448	+3.255%
2026-04-20	67.0100	67.0100	67.0100	67.0100	+1.162%	1	448	+7.447%
2026-04-17	66.2400	66.2400	66.2400	66.2400	+8.697%	1	449	+8.696%
2026-04-16	60.9400	60.9400	60.9400	60.9400	+0.495%	2	450	+18.149%
2026-04-15	60.6400	60.6400	60.6400	60.6400	-2.743%	1	450	+18.734%
2026-04-10	62.3500	62.3500	62.3500	62.3500	-1.935%	1	451	+15.477%
2026-04-08	63.5800	63.5800	63.5800	63.5800	+22.623%	2	452	+13.243%
2026-04-07	51.8500	51.8500	51.8500	51.8500	+6.929%	1	452	+38.862%
2026-04-02	48.5000	48.5000	48.4900	48.4900	-4.321%	100	491	+48.484%
2026-04-01	51.3000	51.5700	50.4000	50.6800	+1.057%	63	491	+42.068%
2026-03-31	47.3000	50.1500	47.3000	50.1500	+4.982%	45	529	+43.569%
2026-03-26	47.7700	47.7700	47.7700	47.7700	-6.699%	5	554	+50.722%
2026-03-25	51.2000	51.2000	51.2000	51.2000	+2.400%	40	554	+40.625%
2026-03-24	50.0000	50.0000	50.0000	50.0000	+5.042%	4	514	+44.000%
2026-03-23	47.6000	47.6000	47.6000	47.6000	+11.215%	1	510	+51.261%
2026-03-19	43.7700	44.9000	42.8000	42.8000	-0.926%	20	511	+68.224%
2026-03-13	43.2000	43.2000	43.2000	43.2000	-1.818%	1	495	+66.667%
2026-03-11	44.0000	44.0000	44.0000	44.0000	-3.403%	2	494	+63.636%
2026-03-06	43.8000	45.5500	43.5000	45.5500	-11.122%	10	496	+58.068%
2026-03-05	51.2500	51.2500	51.2500	51.2500	-5.093%	1	495	+40.488%
2026-03-04	54.8500	54.8500	54.0000	54.0000	-7.455%	6	495	+33.333%
2026-03-03	49.7800	58.3500	49.7800	58.3500	+10.261%	7	496	+23.393%
2026-03-02	52.9200	52.9200	52.9200	52.9200	+1.965%	1	493	+36.054%
2026-02-27	51.9000	51.9000	51.9000	51.9000	+1.765%	1	493	+38.728%
2026-02-24	51.0000	51.0000	51.0000	51.0000	-21.296%	1	494	+41.176%
2026-02-18	64.8000	64.8000	64.8000	64.8000	+10.769%	1	494	+11.111%
2026-02-13	58.0000	58.8000	58.0000	58.5000	-21.812%	4	491	+23.077%
2026-02-11	74.8200	74.8200	74.8200	74.8200	-5.566%	3	491	-3.769%
2026-02-09	79.4200	79.4200	79.2300	79.2300	+1.969%	3	491	-9.125%
2026-02-06	76.2700	77.7000	76.2700	77.7000	+6.438%	5	493	-7.336%
2026-02-04	73.0000	73.0000	73.0000	73.0000	+5.309%	1	494	-1.370%
2026-02-03	69.9000	69.9000	68.8500	69.3200	+25.808%	5	495	+3.866%
2026-01-27	55.1000	55.1000	55.1000	55.1000	-1.835%	1	493	+30.672%
2026-01-26	56.1300	56.1300	56.1300	56.1300	+2.991%	6	493	+28.274%
2026-01-23	54.3900	54.5000	54.3900	54.5000	-8.771%	5	496	+32.110%
2026-01-22	62.0400	62.7000	59.7400	59.7400	-0.017%	6	496	+20.522%
2026-01-20	66.1500	66.1500	59.7500	59.7500	-10.688%	3	494	+20.502%
2026-01-15	66.9000	66.9000	66.9000	66.9000	+1.517%	2	494	+7.623%
2026-01-14	64.1000	65.9000	64.1000	65.9000	-2.874%	6	494	+9.256%
2026-01-13	71.3200	71.3200	67.8500	67.8500	-14.911%	13	494	+6.116%
2026-01-12	79.7400	79.7400	79.7400	79.7400	-4.308%	1	500	-9.707%
2026-01-07	81.0000	83.3300	80.9300	83.3300	-7.308%	12	499	-13.597%
2026-01-05	89.4900	89.9000	89.4900	89.9000	+14.771%	13	509	-19.911%
2025-12-30	77.8700	78.3300	77.8700	78.3300	-4.301%	6	514	-8.081%
2025-12-26	81.8000	81.8500	81.8000	81.8500	-0.414%	2	515	-12.034%
2025-12-24	81.6000	82.1900	81.5200	82.1900	+2.201%	116	500	-12.398%
2025-12-23	80.3000	80.4200	80.1700	80.4200	+3.447%	6	500	-10.470%
2025-12-22	77.3000	77.7500	77.3000	77.7400	+7.302%	3	500	-7.384%
2025-12-19	72.4500	72.4500	72.4500	72.4500	-1.429%	1	501	-0.621%
2025-12-17	73.5000	73.5000	73.5000	73.5000	+23.116%	1	502	-2.041%
2025-12-09	74.2500	74.2500	59.7000	59.7000	-16.620%	4	501	+20.603%
2025-12-08	71.6500	71.6500	71.6000	71.6000	-1.662%	2	502	+0.559%
2025-12-05	72.8100	72.8100	72.8100	72.8100	+10.151%	10	503	-1.112%
2025-12-03	66.1000	66.1000	66.1000	66.1000	-1.827%	1	513	+8.926%
2025-12-02	67.3300	67.3300	67.3300	67.3300	+2.559%	1	513	+6.936%
2025-11-26	65.6000	66.1000	65.5000	65.6500	+14.174%	29	495	+9.673%
2025-11-24	57.5000	57.5000	57.5000	57.5000	-7.734%	4	495	+25.217%
2025-11-20	62.3200	62.3200	62.3200	62.3200	+3.763%	1	491	+15.533%
2025-11-18	59.3700	60.0600	59.3700	60.0600	+0.839%	3	491	+19.880%
2025-11-17	59.5600	59.5600	59.5600	59.5600	-10.772%	2	488	+20.887%
2025-10-29	66.7500	66.7500	66.7500	66.7500	+7.350%	1	486	+7.865%
2025-10-27	62.1800	62.1800	62.1800	62.1800	+10.937%	1	485	+15.793%
2025-10-23	57.4600	57.4600	56.0500	56.0500	-12.009%	3	485	+28.457%
2025-10-21	63.6500	63.7000	63.6500	63.7000	+1.757%	2	484	+13.030%
2025-10-20	62.4500	62.6000	62.4500	62.6000	+5.086%	2	483	+15.016%
2025-10-17	60.8500	60.8500	58.6400	59.5700	-8.635%	18	483	+20.866%
2025-10-16	64.5100	65.2000	64.5100	65.2000	-5.411%	10	491	+10.429%
2025-10-15	70.4000	70.4000	68.9300	68.9300	+5.317%	2	493	+4.454%
2025-10-14	65.0500	65.4500	65.0500	65.4500	+1.995%	10	494	+10.008%
2025-10-10	66.0000	66.0000	64.1700	64.1700	-7.443%	2	484	+12.202%
2025-10-06	69.3300	69.3300	69.3300	69.3300	-0.886%	3	485	+3.851%
2025-10-03	70.0800	70.0800	69.9500	69.9500	-0.836%	2	485	+2.931%
2025-09-30	70.5400	70.5400	70.5400	70.5400	-7.935%	4	484	+2.070%
2025-09-26	76.4000	76.6200	76.4000	76.6200	+4.715%	3	484	-6.030%
2025-09-25	73.1000	73.1700	73.1000	73.1700	+4.201%	6	484	-1.599%
2025-09-18	70.2200	70.2200	70.2200	70.2200	+2.183%	1	485	+2.535%
2025-09-16	68.7200	68.7200	68.7200	68.7200	-0.116%	2	484	+4.773%
2025-09-15	67.7500	68.8000	67.7500	68.8000	+1.176%	2	484	+4.651%
2025-09-12	66.9300	68.0000	66.9300	68.0000	+6.416%	4	485	+5.882%
2025-09-11	62.6000	63.9000	62.6000	63.9000	+16.606%	2	486	+12.676%
2025-09-08	54.9600	54.9600	54.8000	54.8000	-10.487%	2	487	+31.387%
2025-09-03	61.2200	61.2200	61.2200	61.2200	-2.949%	7	486	+17.609%
2025-08-29	63.0800	63.0800	63.0800	63.0800	+4.784%	2	479	+14.141%
2025-08-26	60.2000	60.2000	60.2000	60.2000	+2.207%	1	479	+19.601%
2025-08-25	58.9000	58.9000	58.9000	58.9000	+0.718%	3	479	+22.241%
2025-08-22	58.4800	58.4800	58.4800	58.4800	+4.803%	2	482	+23.119%
2025-08-21	55.8000	55.8000	55.8000	55.8000	+3.660%	1	481	+29.032%
2025-08-19	53.8300	53.8300	53.8300	53.8300	-2.003%	1	480	+33.754%
2025-08-15	56.1500	56.1500	54.9300	54.9300	+3.330%	4	481	+31.076%
2025-08-13	53.1600	53.1600	53.1600	53.1600	-0.728%	10	480	+35.440%
2025-08-08	53.5200	53.6000	53.5200	53.5500	+1.420%	4	480	+34.454%
2025-08-07	56.1000	56.1000	52.8000	52.8000	-4.174%	2	483	+36.364%
2025-08-05	54.2000	55.1000	54.2000	55.1000	-3.873%	4	483	+30.672%
2025-08-04	57.2000	57.3200	57.2000	57.3200	+4.408%	5	487	+25.611%
2025-08-01	54.0900	54.9000	52.3000	54.9000	-11.878%	5	485	+31.148%
2025-07-31	62.3000	62.3000	62.3000	62.3000	-1.720%	1	484	+15.570%
2025-07-30	63.3900	63.3900	63.3900	63.3900	+2.739%	1	484	+13.583%
2025-07-29	61.7000	61.7000	61.7000	61.7000	+0.325%	1	485	+16.694%
2025-07-25	62.0400	62.0400	61.5000	61.5000	-1.600%	9	484	+17.073%
2025-07-24	62.5000	62.5000	62.5000	62.5000	+8.904%	3	478	+15.200%
2025-07-21	57.3900	57.3900	57.3900	57.3900	+1.324%	1	478	+25.457%
2025-07-18	55.0000	56.6400	55.0000	56.6400	+7.110%	2	479	+27.119%
2025-07-15	52.8800	52.8800	52.8800	52.8800	-3.855%	2	481	+36.157%
2025-07-14	55.0000	55.0000	55.0000	55.0000	+4.088%	1	481	+30.909%
2025-07-11	52.9000	52.9000	52.8400	52.8400	+5.154%	3	481	+36.260%
2025-07-08	50.0400	50.2500	50.0400	50.2500	-13.347%	11	481	+43.284%
2025-07-07	61.4700	61.4700	57.9900	57.9900	-5.137%	23	470	+24.159%
2025-07-03	61.1300	61.1300	61.1300	61.1300	+8.540%	1	492	+17.782%
2025-07-02	56.4000	57.5100	56.3200	56.3200	+3.548%	14	492	+27.841%
2025-07-01	54.3900	54.3900	54.3900	54.3900	-3.905%	1	481	+32.377%
2025-06-30	56.6000	56.6000	56.6000	56.6000	+7.299%	1	481	+27.208%
2025-06-27	52.0500	54.1500	52.0500	52.7500	+2.130%	3	481	+36.493%
2025-06-25	51.3100	51.6500	51.3000	51.6500	+4.491%	4	482	+39.400%
2025-06-24	49.0000	49.6500	49.0000	49.4300	+9.117%	4	479	+45.661%
2025-06-18	45.1900	45.7900	45.1900	45.3000	+10.032%	25	461	+58.940%
2025-06-17	42.0600	42.0600	40.9600	41.1700	-2.970%	13	461	+74.885%
2025-06-16	42.5500	42.5500	42.3200	42.4300	+15.929%	4	453	+69.691%
2025-06-13	37.9100	37.9100	36.6000	36.6000	-6.033%	20	453	+96.721%
2025-06-12	38.9500	38.9500	38.9500	38.9500	+9.012%	1	453	+84.852%
2025-06-05	35.7300	35.7300	35.7300	35.7300	-2.110%	2	453	+101.511%
2025-06-02	36.5000	36.5000	36.5000	36.5000	-4.425%	2	453	+97.260%
2025-05-30	38.1900	38.1900	38.1900	38.1900	-5.564%	2	453	+88.531%
2025-05-28	40.4400	40.4400	40.4400	40.4400	+9.534%	1	453	+78.042%
2025-05-23	37.4000	37.4100	36.9200	36.9200	-7.236%	22	453	+95.016%
2025-05-20	39.3000	39.8000	39.3000	39.8000	+2.051%	2	453	+80.905%
2025-05-19	41.0400	41.2000	39.0000	39.0000	-5.638%	4	451	+84.615%
2025-05-16	41.3300	41.3300	41.3300	41.3300	-1.006%	16	452	+74.208%
2025-05-15	41.9000	41.9000	41.7500	41.7500	+3.985%	2	460	+72.455%
2025-05-14	38.2500	40.1500	38.2500	40.1500	+5.937%	108	459	+79.328%
2025-05-13	36.4200	37.9000	35.8000	37.9000	+4.696%	28	370	+89.974%
2025-05-12	35.8000	36.4500	35.5500	36.2000	+9.300%	8	360	+98.895%
2025-05-09	33.2400	33.2400	33.1200	33.1200	-2.874%	4	356	+117.391%
2025-05-08	32.3000	34.1000	32.3000	34.1000	+6.563%	6	356	+111.144%
2025-05-07	32.0000	32.0000	32.0000	32.0000	+0.534%	3	355	+125.000%
2025-05-06	31.8300	31.8300	31.8300	31.8300	-5.689%	4	352	+126.202%
2025-05-05	32.5800	34.2000	32.5800	33.7500	+2.118%	3	352	+113.333%
2025-05-02	32.4500	33.1000	31.9200	33.0500	+14.837%	28	351	+117.852%
2025-05-01	27.5000	28.7800	27.5000	28.7800	+6.593%	2	349	+150.174%
2025-04-30	27.0000	27.0000	27.0000	27.0000	+0.372%	1	349	+166.667%
2025-04-28	26.9000	26.9000	26.9000	26.9000	-1.103%	1	348	+167.658%
2025-04-25	27.2500	27.2500	27.2000	27.2000	-4.729%	6	347	+164.706%
2025-04-24	26.9000	28.5500	26.9000	28.5500	+4.388%	38	346	+152.189%
2025-04-23	29.7000	29.7000	27.3500	27.3500	+16.880%	9	326	+163.254%
2025-04-22	22.3700	23.4300	22.3700	23.4000	+9.911%	23	320	+207.692%
2025-04-21	21.2900	21.2900	21.2900	21.2900	-16.444%	1	298	+238.187%
2025-04-14	25.4800	25.4800	25.4800	25.4800	-5.943%	1	299	+182.575%
2025-04-11	25.6500	27.3500	25.5000	27.0900	+16.516%	12	299	+165.781%
2025-04-10	21.8500	23.2500	21.8500	23.2500	+3.333%	6	299	+209.677%
2025-04-09	17.5400	22.7000	17.5100	22.5000	+9.756%	7	303	+220.000%
2025-04-08	20.5000	20.5000	20.5000	20.5000	+28.850%	2	298	+251.220%
2025-04-07	13.7600	17.1200	13.5000	15.9100	+6.635%	9	299	+352.546%
2025-04-04	15.5000	15.5000	14.8700	14.9200	-24.071%	16	293	+382.574%
2025-04-03	21.5000	21.5000	19.6000	19.6500	-29.164%	13	291	+266.412%
2025-04-02	27.5900	27.7700	27.5900	27.7400	+3.585%	11	289	+159.553%
2025-03-31	26.7800	26.7800	26.7800	26.7800	+0.677%	1	284	+168.857%
2025-03-28	29.8000	29.8000	26.6000	26.6000	-9.983%	22	284	+170.677%
2025-03-27	30.0000	30.0000	29.2000	29.5500	-1.566%	5	283	+143.655%
2025-03-25	29.6000	30.0200	29.6000	30.0200	+3.410%	2	283	+139.840%
2025-03-24	28.5000	29.0300	28.5000	29.0300	+36.612%	2	283	+148.019%
2025-03-12	21.2500	21.2500	21.2500	21.2500	-9.033%	5	282	+238.824%
2025-03-10	23.6500	23.6500	23.3600	23.3600	-22.237%	9	277	+208.219%
2025-03-06	30.4000	30.4000	30.0400	30.0400	-11.569%	18	270	+139.680%
2025-03-04	32.0000	33.9700	31.3600	33.9700	-15.498%	4	253	+111.952%
2025-02-27	39.5000	40.2000	39.5000	40.2000	+9.836%	2	252	+79.104%
2025-02-25	36.6000	36.6000	36.6000	36.6000	-29.275%	1	253	+96.721%
2025-02-18	51.7500	51.7500	51.7500	51.7500	+4.821%	3	253	+39.130%
2025-02-11	49.3700	49.3700	49.3700	49.3700	+3.697%	1	251	+45.838%
2025-02-10	47.6100	47.6100	47.6100	47.6100	-6.187%	1	251	+51.229%
2025-02-07	51.4400	51.4400	50.7500	50.7500	+12.979%	8	252	+41.872%
2025-02-05	44.9200	44.9200	44.9200	44.9200	+2.207%	1	251	+60.285%
2025-02-03	40.9800	43.9500	40.9800	43.9500	-3.513%	7	251	+63.823%
2025-01-29	45.5500	45.5500	45.5500	45.5500	+12.553%	5	250	+58.068%
2025-01-21	39.4000	40.5000	39.4000	40.4700	+3.530%	201	250	+77.910%
2025-01-17	34.3000	39.0900	34.3000	39.0900	+22.080%	10	52	+84.190%
2025-01-15	30.9900	32.0200	30.9900	32.0200	+5.677%	19	52	+124.859%
2025-01-14	30.3000	30.5500	30.3000	30.3000	+5.026%	14	66	+137.624%
2025-01-13	28.8500	28.8500	28.8500	28.8500	+6.340%	1	53	+149.567%
2025-01-10	27.1300	27.1300	27.1300	27.1300	-1.345%	2	52	+165.389%
2025-01-03	27.5000	27.5000	27.5000	27.5000	0.000%	2	52	+161.818%
2025-01-02	27.2000	27.6000	26.6500	27.5000	0.000%	54	52	+161.818%