Dark

JPM20260618C260
JPM Jun 18 2026 260.00 Call (JPM260618C00260000)
option OPRA

EOD

Jun 15, 2026

60.90+5.729%(+3.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	60.1800	60.9000	60.1800	60.9000	+5.729%	2	911	0.000%
2026-06-12	57.6000	57.6000	57.6000	57.6000	+9.735%	2	912	+5.729%
2026-06-09	52.4900	52.4900	52.4900	52.4900	+24.679%	2	912	+16.022%
2026-06-03	40.8000	42.1000	40.8000	42.1000	-0.190%	9	914	+44.656%
2026-06-02	42.4500	42.4500	42.1800	42.1800	+10.767%	5	917	+44.381%
2026-05-29	38.0800	38.0800	38.0800	38.0800	+3.478%	1	921	+59.926%
2026-05-28	40.5000	40.5000	36.8000	36.8000	-23.045%	7	921	+65.489%
2026-05-26	47.8200	47.8200	47.8200	47.8200	-0.891%	1	922	+27.353%
2026-05-22	47.0100	48.2500	47.0100	48.2500	+32.192%	3	922	+26.218%
2026-05-20	36.8500	36.8500	36.5000	36.5000	-3.618%	73	925	+66.849%
2026-05-19	37.8700	37.8700	37.8700	37.8700	-7.295%	2	956	+60.813%
2026-05-18	40.8500	40.8500	40.8500	40.8500	+3.444%	6	956	+49.082%
2026-05-15	41.8000	41.8000	39.4900	39.4900	-9.198%	74	956	+54.216%
2026-05-11	43.4900	43.4900	43.4900	43.4900	-21.809%	1	929	+40.032%
2026-04-30	55.6200	55.6200	55.6200	55.6200	+6.962%	80	930	+9.493%
2026-04-16	52.0000	52.0000	52.0000	52.0000	-6.643%	5	930	+17.115%
2026-04-13	50.4500	55.7000	50.4500	55.7000	+3.148%	26	930	+9.336%
2026-04-10	54.0000	54.0000	54.0000	54.0000	-1.818%	3	942	+12.778%
2026-04-09	52.2800	55.0000	52.2800	55.0000	+4.364%	9	942	+10.727%
2026-04-08	53.7500	53.7500	51.8500	52.7000	+24.234%	12	946	+15.560%
2026-04-07	43.3600	43.3600	42.4200	42.4200	+3.818%	4	943	+43.564%
2026-04-02	40.8600	40.8600	40.8600	40.8600	-1.304%	1	940	+49.046%
2026-04-01	43.2500	43.2500	41.4000	41.4000	+0.461%	12	940	+47.101%
2026-03-31	41.2100	41.2100	41.2100	41.2100	+18.898%	1	935	+47.780%
2026-03-30	34.6600	34.6600	34.6600	34.6600	-13.803%	1	935	+75.707%
2026-03-26	40.2100	40.2100	40.2100	40.2100	-1.927%	5	935	+51.455%
2026-03-25	41.0000	41.0000	41.0000	41.0000	-0.582%	1	935	+48.537%
2026-03-24	37.5100	41.6000	37.3000	41.2400	+12.832%	15	935	+47.672%
2026-03-18	36.5000	36.5500	36.5000	36.5500	+1.107%	2	936	+66.621%
2026-03-17	36.1500	36.1500	36.1500	36.1500	+12.547%	6	936	+68.465%
2026-03-12	32.1200	32.1200	32.1200	32.1200	-15.784%	1	930	+89.601%
2026-03-10	38.1400	38.1400	38.1400	38.1400	-2.255%	1	931	+59.675%
2026-03-06	35.8600	39.0200	35.8600	39.0200	-9.571%	7	931	+56.074%
2026-03-05	43.2300	43.2300	43.1500	43.1500	-5.889%	14	931	+41.136%
2026-03-04	46.2000	46.2000	45.8500	45.8500	-8.300%	5	939	+32.824%
2026-03-03	50.0000	50.0000	50.0000	50.0000	+5.820%	2	941	+21.800%
2026-03-02	47.2500	47.2500	47.2500	47.2500	+4.977%	1	941	+28.889%
2026-02-27	45.0100	45.0100	45.0100	45.0100	-9.345%	1	942	+35.303%
2026-02-25	49.6500	49.6500	49.6500	49.6500	+8.288%	4	942	+22.659%
2026-02-24	41.5200	47.3500	41.5200	45.8500	-1.185%	9	942	+32.824%
2026-02-23	46.2500	47.3200	45.0000	46.4000	-15.942%	22	937	+31.250%
2026-02-20	55.2100	55.2100	55.2000	55.2000	+16.456%	4	945	+10.326%
2026-02-13	47.4000	47.4000	47.4000	47.4000	-17.908%	2	939	+28.481%
2026-02-12	57.7400	57.7400	57.7400	57.7400	-8.494%	10	939	+5.473%
2026-02-11	63.1000	63.1000	63.1000	63.1000	-8.151%	2	929	-3.487%
2026-02-09	68.6500	68.7000	68.6500	68.7000	+1.402%	2	931	-11.354%
2026-02-06	67.0500	68.3500	67.0500	67.7500	+8.923%	5	931	-10.111%
2026-02-04	62.2000	62.2000	62.2000	62.2000	+17.248%	1	929	-2.090%
2026-02-02	53.2000	53.2000	53.0500	53.0500	+3.918%	6	929	+14.797%
2026-01-29	51.0500	51.0500	51.0500	51.0500	+6.354%	1	932	+19.295%
2026-01-28	48.0000	48.0000	48.0000	48.0000	+3.560%	1	932	+26.875%
2026-01-27	48.4100	48.4100	46.3500	46.3500	-3.838%	58	933	+31.392%
2026-01-26	48.0000	48.2000	48.0000	48.2000	+3.879%	2	956	+26.349%
2026-01-23	46.7700	46.7700	46.4000	46.4000	-9.286%	3	958	+31.250%
2026-01-21	51.1500	51.1500	51.1500	51.1500	+0.768%	8	958	+19.062%
2026-01-20	51.1000	51.1000	50.7600	50.7600	-10.775%	2	958	+19.976%
2026-01-15	56.8900	56.8900	56.8900	56.8900	+3.324%	80	960	+7.049%
2026-01-14	55.0600	55.0600	55.0600	55.0600	-6.678%	1	960	+10.607%
2026-01-13	67.3500	67.3500	59.0000	59.0000	-19.377%	54	961	+3.220%
2026-01-07	72.0000	73.1800	72.0000	73.1800	-7.578%	5	941	-16.781%
2026-01-06	78.7300	79.1800	78.7300	79.1800	-0.926%	2	940	-23.087%
2026-01-05	80.5300	80.5300	79.9200	79.9200	+14.993%	10	933	-23.799%
2026-01-02	69.5000	69.5000	69.5000	69.5000	+0.725%	5	933	-12.374%
2025-12-31	69.2100	69.2100	69.0000	69.0000	-0.719%	12	918	-11.739%
2025-12-30	69.3500	69.5000	69.3500	69.5000	-1.166%	3	918	-12.374%
2025-12-29	71.6000	71.6000	70.3200	70.3200	-5.216%	3	919	-13.396%
2025-12-26	74.1900	74.1900	74.1900	74.1900	+2.035%	5	917	-17.913%
2025-12-24	72.7000	72.7100	72.7000	72.7100	+0.498%	2	917	-16.243%
2025-12-23	71.0000	72.6500	71.0000	72.3500	+5.038%	24	917	-15.826%
2025-12-22	68.9000	68.9000	68.8800	68.8800	+7.642%	2	937	-11.585%
2025-12-19	63.7800	64.0000	63.4600	63.9900	+3.846%	86	938	-4.829%
2025-12-18	62.0000	62.0000	61.6200	61.6200	-1.408%	4	948	-1.168%
2025-12-17	64.7800	64.7800	62.5000	62.5000	-1.108%	9	949	-2.560%
2025-12-16	63.2000	63.2000	63.2000	63.2000	-6.840%	2	952	-3.639%
2025-12-15	67.8400	67.8400	67.8400	67.8400	+2.508%	1	952	-10.230%
2025-12-12	66.8000	66.8000	66.1800	66.1800	+1.394%	2	952	-7.978%
2025-12-11	65.2700	65.2700	65.2700	65.2700	+10.683%	1	952	-6.695%
2025-12-10	54.3000	58.9700	54.3000	58.9700	+12.025%	5	952	+3.273%
2025-12-09	55.5000	55.5000	51.5100	52.6400	-16.972%	14	953	+15.691%
2025-12-08	63.2500	63.4000	63.2500	63.4000	+17.407%	2	956	-3.943%
2025-11-25	51.6800	54.2000	51.6800	54.0000	+5.386%	18	956	+12.778%
2025-11-21	49.1200	51.7500	49.1200	51.2400	-14.357%	10	963	+18.852%
2025-11-20	58.7300	59.8300	58.7300	59.8300	+9.719%	7	963	+1.788%
2025-11-19	54.4000	54.5300	53.8700	54.5300	+1.357%	3	966	+11.682%
2025-11-18	53.8000	53.8000	53.8000	53.8000	+1.701%	6	967	+13.197%
2025-11-17	52.9000	52.9000	52.9000	52.9000	-10.793%	1	961	+15.123%
2025-11-14	59.3000	59.3000	59.3000	59.3000	-3.671%	1	960	+2.698%
2025-11-13	62.5000	62.5000	61.5600	61.5600	-12.208%	2	960	-1.072%
2025-11-12	70.0700	70.1200	70.0700	70.1200	+4.345%	10	960	-13.149%
2025-11-11	67.0000	67.2000	67.0000	67.2000	+8.475%	6	954	-9.375%
2025-10-31	61.9600	61.9600	61.9500	61.9500	+14.595%	2	953	-1.695%
2025-10-24	51.8300	54.0600	51.8300	54.0600	+9.766%	5	951	+12.653%
2025-10-23	48.0700	49.2500	48.0700	49.2500	-10.520%	2	949	+23.655%
2025-10-21	55.0400	55.0400	55.0400	55.0400	-0.470%	5	950	+10.647%
2025-10-20	55.3000	55.3000	55.3000	55.3000	+7.379%	2	950	+10.127%
2025-10-17	53.2000	53.2000	50.8800	51.5000	-7.040%	68	948	+18.252%
2025-10-16	60.7000	60.7000	55.3500	55.4000	-11.924%	8	918	+9.928%
2025-10-15	62.9000	62.9000	62.9000	62.9000	+10.778%	3	917	-3.180%
2025-10-14	49.4500	56.7800	49.4500	56.7800	-0.560%	4	920	+7.256%
2025-10-10	57.1500	57.1500	57.1000	57.1000	-6.547%	2	919	+6.655%
2025-10-06	61.2500	61.2500	61.1000	61.1000	+2.174%	3	919	-0.327%
2025-10-02	60.5700	60.5700	59.2000	59.8000	-5.648%	22	916	+1.839%
2025-10-01	63.3500	63.3800	63.3500	63.3800	-3.897%	3	909	-3.913%
2025-09-29	65.9500	65.9500	65.9500	65.9500	-3.666%	1	912	-7.657%
2025-09-26	68.4600	68.4600	68.4600	68.4600	+6.919%	1	913	-11.043%
2025-09-22	64.0300	64.0300	64.0300	64.0300	+0.534%	1	912	-4.888%
2025-09-17	63.6900	63.6900	63.6900	63.6900	+3.730%	2	913	-4.381%
2025-09-15	61.4000	61.4000	61.4000	61.4000	+2.693%	2	914	-0.814%
2025-09-12	59.7900	59.7900	59.7900	59.7900	+6.521%	2	912	+1.856%
2025-08-29	56.1300	56.1300	56.1300	56.1300	+1.962%	1	911	+8.498%
2025-08-28	54.7200	55.0500	54.7200	55.0500	+6.090%	2	911	+10.627%
2025-08-26	51.8900	51.8900	51.8900	51.8900	+0.738%	1	911	+17.364%
2025-08-22	51.5100	51.5100	51.5100	51.5100	+6.889%	4	912	+18.229%
2025-08-21	48.1900	48.1900	48.1900	48.1900	-1.027%	1	912	+26.375%
2025-08-20	48.6900	48.6900	48.6900	48.6900	+3.530%	1	912	+25.077%
2025-08-18	46.4400	47.0300	46.4400	47.0300	+0.064%	2	912	+29.492%
2025-08-11	47.0000	47.0000	47.0000	47.0000	+4.097%	1	911	+29.574%
2025-08-05	45.1500	45.1500	45.1500	45.1500	-9.592%	4	910	+34.884%
2025-08-04	48.5000	49.9400	48.5000	49.9400	+10.732%	5	914	+21.946%
2025-08-01	45.1000	45.1000	45.1000	45.1000	-14.825%	1	919	+35.033%
2025-07-31	54.0000	54.0000	52.9500	52.9500	-4.474%	2	919	+15.014%
2025-07-30	56.0000	56.0000	55.4300	55.4300	+1.706%	2	920	+9.868%
2025-07-28	54.5000	54.5000	54.5000	54.5000	-1.447%	1	919	+11.743%
2025-07-24	55.0500	55.3000	55.0500	55.3000	+5.635%	2	918	+10.127%
2025-07-23	51.0000	52.3500	51.0000	52.3500	+5.544%	4	917	+16.332%
2025-07-18	48.9000	49.6000	48.9000	49.6000	+8.891%	19	919	+22.782%
2025-07-15	45.7300	45.7300	45.5500	45.5500	-3.537%	13	937	+33.699%
2025-07-14	47.2200	47.2200	47.2200	47.2200	+1.987%	2	928	+28.971%
2025-07-11	44.1900	46.3000	44.1900	46.3000	-0.750%	4	929	+31.533%
2025-07-10	46.6500	46.6500	46.6500	46.6500	+5.068%	1	931	+30.547%
2025-07-09	44.4000	44.4000	44.4000	44.4000	+1.463%	2	930	+37.162%
2025-07-08	47.0000	47.0000	43.7100	43.7600	-15.521%	10	928	+39.168%
2025-07-07	52.3900	52.3900	51.8000	51.8000	-0.975%	33	926	+17.568%
2025-07-03	52.3100	52.3100	52.3100	52.3100	+3.831%	1	921	+16.421%
2025-07-02	50.1000	50.3800	50.1000	50.3800	+4.588%	2	921	+20.881%
2025-07-01	48.1700	48.1700	48.1700	48.1700	-2.628%	1	921	+26.427%
2025-06-30	50.0400	50.0400	49.4700	49.4700	+7.194%	5	920	+23.105%
2025-06-27	46.2600	46.2600	46.1500	46.1500	-4.727%	6	915	+31.961%
2025-06-26	48.0000	48.6000	47.5300	48.4400	+9.593%	15	910	+25.723%
2025-06-25	42.8300	44.2000	42.8300	44.2000	+2.552%	7	904	+37.783%
2025-06-24	42.1000	43.2900	41.9000	43.1000	+12.827%	5	911	+41.299%
2025-06-23	39.0000	39.0000	38.2000	38.2000	-1.546%	4	912	+59.424%
2025-06-20	40.2100	40.2100	38.2200	38.8000	-0.385%	18	908	+56.959%
2025-06-18	39.9600	39.9600	38.8500	38.9500	+9.318%	4	899	+56.354%
2025-06-17	35.6300	35.6300	35.6300	35.6300	-0.056%	1	899	+70.923%
2025-06-16	34.6500	35.6500	34.6500	35.6500	+15.037%	5	899	+70.827%
2025-06-13	30.9900	30.9900	30.9900	30.9900	-9.492%	8	898	+96.515%
2025-06-11	34.1400	34.2400	34.1400	34.2400	+6.967%	3	896	+77.862%
2025-06-09	32.0100	32.0100	32.0100	32.0100	+2.926%	10	896	+90.253%
2025-06-05	29.5500	31.2500	29.5000	31.1000	-6.042%	90	960	+95.820%
2025-06-03	33.1000	33.1000	33.1000	33.1000	+2.160%	30	928	+83.988%
2025-06-02	31.2700	32.4000	31.2700	32.4000	-0.583%	9	963	+87.963%
2025-05-30	33.0700	33.1100	32.5900	32.5900	-1.511%	62	959	+86.867%
2025-05-28	33.0900	33.0900	33.0900	33.0900	-2.014%	6	958	+84.044%
2025-05-27	33.0000	33.7700	33.0000	33.7700	+6.429%	2	958	+80.338%
2025-05-23	30.8000	31.7300	30.8000	31.7300	-7.627%	6	959	+91.932%
2025-05-20	34.1500	34.3700	34.1500	34.3500	+3.308%	48	959	+77.293%
2025-05-19	35.3900	35.6000	33.2500	33.2500	-5.807%	42	977	+83.158%
2025-05-16	35.4500	35.4500	35.2500	35.3000	-0.282%	108	974	+72.521%
2025-05-15	35.4000	35.4000	35.4000	35.4000	+3.812%	3	932	+72.034%
2025-05-14	34.1000	34.1000	34.1000	34.1000	+7.503%	19	934	+78.592%
2025-05-13	30.6000	31.8000	30.6000	31.7200	+4.342%	12	933	+91.992%
2025-05-12	30.8000	30.8500	30.2900	30.4000	+7.801%	45	928	+100.329%
2025-05-08	28.2000	28.2000	28.2000	28.2000	+2.174%	1	902	+115.957%
2025-05-06	26.4000	27.6000	26.4000	27.6000	-1.919%	11	902	+120.652%
2025-05-05	27.1000	28.9700	27.0000	28.1400	+1.772%	12	911	+116.418%
2025-05-02	27.2100	27.8600	27.2000	27.6500	+14.256%	52	904	+120.253%
2025-05-01	22.2000	24.2000	22.2000	24.2000	+7.317%	3	894	+151.653%
2025-04-25	22.6000	22.6000	22.5500	22.5500	-6.354%	4	894	+170.067%
2025-04-24	22.9000	24.0800	22.9000	24.0800	+4.242%	4	894	+152.907%
2025-04-23	23.1000	23.1000	23.1000	23.1000	+20.438%	5	894	+163.636%
2025-04-22	19.3800	19.3800	19.1800	19.1800	+13.491%	4	889	+217.518%
2025-04-21	16.9000	16.9000	16.9000	16.9000	-0.588%	1	890	+260.355%
2025-04-16	17.9500	17.9500	17.0000	17.0000	-19.584%	3	890	+258.235%
2025-04-14	20.4500	21.1400	20.4500	21.1400	-9.270%	7	889	+188.079%
2025-04-11	22.2200	23.3000	22.2200	23.3000	+26.287%	26	889	+161.373%
2025-04-10	18.4500	18.4500	18.4500	18.4500	-11.255%	1	890	+230.081%
2025-04-09	14.6800	20.7900	14.6800	20.7900	+60.541%	9	889	+192.929%
2025-04-07	10.9100	13.5000	10.9100	12.9500	+1.569%	23	886	+370.270%
2025-04-04	12.5000	12.7500	12.5000	12.7500	-24.779%	12	889	+377.647%
2025-04-03	17.0500	17.0500	16.9500	16.9500	-24.161%	8	894	+259.292%
2025-04-01	22.2500	22.3500	22.2500	22.3500	-2.826%	2	890	+172.483%
2025-03-31	21.5000	23.0000	21.5000	23.0000	+6.236%	7	890	+164.783%
2025-03-28	22.3000	22.4500	21.6500	21.6500	-11.270%	36	891	+181.293%
2025-03-27	24.4000	24.4000	24.4000	24.4000	-6.870%	350	890	+149.590%
2025-03-26	27.4400	27.9300	26.2000	26.2000	+9.669%	8	540	+132.443%
2025-03-24	23.8900	23.8900	23.8900	23.8900	+36.827%	4	536	+154.918%
2025-03-14	17.4600	17.4600	17.4600	17.4600	+7.778%	2	532	+248.797%
2025-03-13	16.2000	16.2000	16.2000	16.2000	-5.814%	1	532	+275.926%
2025-03-12	17.3500	17.3500	17.2000	17.2000	0.000%	4	532	+254.070%
2025-03-11	17.2100	17.5000	16.9400	17.2000	-10.230%	1,164	535	+254.070%
2025-03-10	19.1600	19.1600	19.1600	19.1600	-15.632%	1	1,182	+217.850%
2025-03-07	23.7000	23.7000	22.7100	22.7100	-11.531%	8	1,182	+168.164%
2025-03-06	25.2300	25.8000	24.8700	25.6700	-9.708%	1,165	1,179	+137.242%
2025-03-04	27.0000	28.4300	27.0000	28.4300	-18.609%	2	19	+114.210%
2025-03-03	36.1500	36.1500	34.9300	34.9300	+12.859%	5	19	+74.349%
2025-02-25	30.9500	30.9500	30.9500	30.9500	-8.756%	2	19	+96.769%
2025-02-24	33.4000	33.9200	33.4000	33.9200	-4.451%	3	19	+79.540%
2025-02-21	35.5000	35.5000	35.5000	35.5000	-19.683%	2	19	+71.549%
2025-02-12	44.2000	44.2000	44.2000	44.2000	+5.565%	1	19	+37.783%
2025-02-11	41.8700	41.8700	41.8700	41.8700	+2.925%	2	19	+45.450%
2025-02-10	41.0000	41.0000	39.8700	40.6800	-8.378%	3	17	+49.705%
2025-02-07	44.1500	45.0500	44.1500	44.4000	+17.305%	8	16	+37.162%
2025-02-04	38.0000	38.0000	37.8500	37.8500	-3.567%	2	14	+60.898%
2025-01-31	39.2500	39.2500	39.2500	39.2500	+2.614%	4	13	+55.159%
2025-01-29	38.2500	38.2500	38.2500	38.2500	+5.663%	1	13	+59.216%
2025-01-23	36.2100	36.2100	36.2000	36.2000	+21.273%	6	13	+68.232%
2025-01-17	29.4000	29.8500	29.4000	29.8500	-0.533%	4	6	+104.020%
2025-01-16	30.0100	30.0100	30.0100	30.0100	+7.026%	1	6	+102.932%
2025-01-15	27.8700	28.2600	27.8700	28.0400	+19.574%	3	6	+117.190%
2025-01-08	23.5000	23.5000	23.4500	23.4500	+2.402%	2	3	+159.701%
2025-01-03	22.8500	22.9000	22.8500	22.9000	-3.376%	4	3	+165.939%
2025-01-02	23.7000	23.7000	23.7000	23.7000	0.000%	1	1	+156.962%