Dark

JPM20260618C270
JPM Jun 18 2026 270.00 Call (JPM260618C00270000)
option OPRA

EOD

Jun 15, 2026

49.93-0.736%(-0.37)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	53.0000	53.0000	49.9300	49.9300	-0.736%	2	726	0.000%
2026-06-12	50.3000	50.3000	50.3000	50.3000	+16.274%	10	727	-0.736%
2026-06-10	43.2600	43.2600	43.2600	43.2600	+5.153%	1	727	+15.418%
2026-06-09	41.1400	41.1400	41.1400	41.1400	-3.721%	1	728	+21.366%
2026-06-08	42.5700	42.7300	42.5700	42.7300	-0.628%	2	729	+16.850%
2026-06-05	43.0000	43.0000	43.0000	43.0000	+2.381%	1	729	+16.116%
2026-06-04	35.8500	42.0000	35.8500	42.0000	+37.480%	6	729	+18.881%
2026-06-03	28.5000	30.5500	28.3000	30.5500	+8.333%	13	730	+63.437%
2026-06-01	28.2000	28.2000	28.2000	28.2000	-7.541%	1	741	+77.057%
2026-05-29	28.0500	30.5000	27.9200	30.5000	+11.111%	48	742	+63.705%
2026-05-28	30.4500	30.4500	27.4500	27.4500	-10.147%	24	786	+81.894%
2026-05-27	30.5000	33.5500	28.5000	30.5500	-20.505%	7	775	+63.437%
2026-05-26	39.8000	39.8000	38.4300	38.4300	+4.146%	5	775	+29.925%
2026-05-22	36.9000	36.9000	36.9000	36.9000	+8.529%	1	778	+35.312%
2026-05-21	34.0000	34.0000	34.0000	34.0000	-0.730%	1	778	+46.853%
2026-05-20	28.0500	34.2500	28.0500	34.2500	+3.631%	28	778	+45.781%
2026-05-18	32.9500	33.0500	31.8500	33.0500	+7.936%	4	794	+51.074%
2026-05-15	29.6000	30.6200	29.6000	30.6200	-11.834%	3	794	+63.063%
2026-05-14	34.7700	35.8300	34.7300	34.7300	-15.867%	12	794	+43.766%
2026-05-04	41.2800	41.2800	41.2800	41.2800	-10.669%	10	793	+20.954%
2026-05-01	46.2100	46.2100	46.2100	46.2100	+10.024%	1	803	+8.050%
2026-04-29	42.0000	42.0000	42.0000	42.0000	-6.040%	15	803	+18.881%
2026-04-28	44.7000	44.7000	44.7000	44.7000	+3.090%	15	803	+11.700%
2026-04-27	43.3600	43.3600	43.3600	43.3600	+4.106%	1	802	+15.152%
2026-04-24	41.6500	41.6500	41.6500	41.6500	-10.603%	15	801	+19.880%
2026-04-17	46.5900	46.5900	46.5900	46.5900	+7.972%	2	801	+7.169%
2026-04-16	43.1500	43.1500	43.1500	43.1500	-7.602%	1	801	+15.713%
2026-04-14	46.8300	46.8300	46.5500	46.7000	+8.630%	5	801	+6.916%
2026-04-08	45.6000	45.6000	42.8800	42.9900	+20.928%	6	805	+16.143%
2026-04-07	34.9700	35.5500	34.8900	35.5500	+2.568%	8	809	+40.450%
2026-04-06	34.8000	34.8000	34.6600	34.6600	+5.350%	6	812	+44.057%
2026-04-02	32.8000	33.2500	32.8000	32.9000	-3.235%	203	910	+51.763%
2026-04-01	35.1500	35.1500	34.0000	34.0000	+2.133%	22	910	+46.853%
2026-03-31	31.8100	33.2900	31.8100	33.2900	+23.296%	5	893	+49.985%
2026-03-30	27.0000	27.0000	27.0000	27.0000	+2.273%	1	894	+84.926%
2026-03-27	26.4000	26.4000	26.4000	26.4000	-22.353%	1	893	+89.129%
2026-03-26	34.0000	34.0000	34.0000	34.0000	-0.990%	8	893	+46.853%
2026-03-25	34.3400	34.3400	34.3400	34.3400	+3.371%	1	890	+45.399%
2026-03-24	33.2200	33.2200	33.2200	33.2200	+4.597%	1	889	+50.301%
2026-03-23	31.8400	31.8400	31.7600	31.7600	+8.581%	4	888	+57.210%
2026-03-18	29.3500	29.3500	29.2500	29.2500	+3.723%	2	890	+70.701%
2026-03-16	30.1000	30.1000	28.2000	28.2000	-1.742%	26	890	+77.057%
2026-03-13	28.6100	28.7000	28.0500	28.7000	+9.292%	12	915	+73.972%
2026-03-12	25.0000	26.2600	25.0000	26.2600	-16.183%	27	921	+90.137%
2026-03-10	31.6100	32.8500	31.0000	31.3300	-1.848%	38	902	+59.368%
2026-03-09	27.1300	31.9200	27.1300	31.9200	+5.347%	8	901	+56.422%
2026-03-06	28.8000	30.5500	28.8000	30.3000	-15.245%	19	912	+64.785%
2026-03-05	35.4500	35.7500	35.4500	35.7500	-6.512%	5	916	+39.664%
2026-03-04	38.0500	38.3000	38.0500	38.2400	-8.952%	35	916	+30.570%
2026-03-03	31.6000	42.0000	31.6000	42.0000	+7.554%	44	921	+18.881%
2026-03-02	39.0500	39.0500	39.0500	39.0500	+1.035%	4	920	+27.862%
2026-02-27	38.8000	38.8000	38.6500	38.6500	-6.665%	218	920	+29.185%
2026-02-25	41.4100	41.4100	41.4100	41.4100	+7.141%	4	920	+20.575%
2026-02-24	35.1800	38.6500	35.1800	38.6500	-19.479%	6	920	+29.185%
2026-02-20	48.0000	48.0000	48.0000	48.0000	+4.348%	32	922	+4.021%
2026-02-18	46.0000	46.0000	46.0000	46.0000	+9.524%	10	922	+8.543%
2026-02-12	42.0000	42.0000	42.0000	42.0000	-16.000%	7	922	+18.881%
2026-02-11	50.0000	50.0000	50.0000	50.0000	-13.912%	5	922	-0.140%
2026-02-06	58.0800	58.0800	58.0800	58.0800	+19.753%	1	922	-14.032%
2026-02-03	48.5000	48.5000	48.5000	48.5000	+7.017%	1	922	+2.948%
2026-02-02	45.4000	45.4000	45.3200	45.3200	+3.518%	6	923	+10.172%
2026-01-30	43.7800	43.7800	43.7800	43.7800	-1.706%	2	923	+14.048%
2026-01-29	44.5400	44.5400	44.5400	44.5400	+9.167%	1	923	+12.101%
2026-01-28	40.8000	40.8000	40.8000	40.8000	-0.073%	1	922	+22.377%
2026-01-27	40.8300	40.8300	40.8300	40.8300	+0.840%	1	922	+22.288%
2026-01-26	40.3300	40.5000	40.3300	40.4900	-7.977%	11	922	+23.314%
2026-01-22	44.9200	44.9200	44.0000	44.0000	+2.326%	6	915	+13.477%
2026-01-20	44.5000	44.5000	43.0000	43.0000	-16.828%	3	913	+16.116%
2026-01-16	53.4000	53.4000	51.7000	51.7000	+10.000%	7	913	-3.424%
2026-01-14	47.4500	47.4500	47.0000	47.0000	-25.159%	5	913	+6.234%
2026-01-12	61.0000	62.8000	61.0000	62.8000	-11.921%	16	909	-20.494%
2026-01-06	71.3000	71.3000	71.3000	71.3000	-1.055%	1	903	-29.972%
2026-01-05	72.0000	72.0600	72.0000	72.0600	+19.107%	4	903	-30.711%
2026-01-02	61.2500	61.2500	60.5000	60.5000	-0.510%	17	903	-17.471%
2025-12-31	60.8100	60.8100	60.8100	60.8100	-5.721%	6	892	-17.892%
2025-12-26	65.1800	65.1900	64.2000	64.5000	-2.347%	37	892	-22.589%
2025-12-24	65.9000	66.0500	65.9000	66.0500	+3.575%	2	898	-24.406%
2025-12-23	63.7500	64.1000	63.3500	63.7700	+6.283%	270	898	-21.703%
2025-12-22	60.0000	60.0000	60.0000	60.0000	+7.855%	1	784	-16.783%
2025-12-19	55.3500	55.6300	55.3300	55.6300	+3.981%	121	784	-10.246%
2025-12-18	53.5000	53.5000	53.5000	53.5000	-2.461%	1	752	-6.673%
2025-12-16	54.8500	54.8500	54.8500	54.8500	-9.144%	3	752	-8.970%
2025-12-15	60.0000	60.3700	60.0000	60.3700	+5.211%	2	749	-17.293%
2025-12-11	57.3800	57.3800	57.3800	57.3800	+31.606%	5	749	-12.984%
2025-12-09	47.7500	47.7500	43.6000	43.6000	-20.220%	8	749	+14.518%
2025-12-08	55.0000	55.0000	54.6500	54.6500	-2.533%	11	749	-8.637%
2025-12-04	55.0000	57.2500	55.0000	56.0700	+7.188%	14	738	-10.951%
2025-12-03	49.2800	52.3100	49.2800	52.3100	+2.208%	2	728	-4.550%
2025-12-02	51.1800	51.1800	51.1800	51.1800	+3.248%	1	728	-2.442%
2025-11-26	49.5700	49.5700	49.5700	49.5700	+14.772%	2	729	+0.726%
2025-11-25	43.1900	43.1900	43.1900	43.1900	-2.747%	5	729	+15.605%
2025-11-21	42.9000	44.5700	41.0000	44.4100	-15.005%	14	729	+12.430%
2025-11-20	52.2500	52.2500	52.2500	52.2500	+9.769%	1	731	-4.440%
2025-11-19	47.6000	47.6000	47.6000	47.6000	+4.044%	2	731	+4.895%
2025-11-18	45.7500	45.7500	45.7500	45.7500	-3.542%	3	731	+9.137%
2025-11-17	48.7900	48.7900	47.4300	47.4300	-2.708%	2	731	+5.271%
2025-11-14	48.0000	48.7500	48.0000	48.7500	-11.202%	10	731	+2.421%
2025-11-13	54.9000	54.9000	54.9000	54.9000	-6.918%	2	731	-9.053%
2025-11-11	59.0000	59.0000	58.9800	58.9800	+7.923%	2	731	-15.344%
2025-11-07	54.5000	54.6500	54.5000	54.6500	-4.257%	2	731	-8.637%
2025-11-06	57.0800	57.0800	57.0800	57.0800	+2.570%	1	731	-12.526%
2025-11-05	55.6500	55.6500	55.6500	55.6500	+1.385%	3	731	-10.279%
2025-10-30	54.2100	54.8900	54.2100	54.8900	+17.764%	6	731	-9.036%
2025-10-24	46.6100	46.6100	46.6100	46.6100	+13.324%	1	732	+7.123%
2025-10-23	41.1300	41.1300	41.1300	41.1300	+2.569%	1	732	+21.396%
2025-10-22	40.2500	40.2500	40.1000	40.1000	-10.491%	2	732	+24.514%
2025-10-21	44.9500	44.9500	44.8000	44.8000	-4.681%	2	732	+11.451%
2025-10-20	47.0000	47.0000	47.0000	47.0000	+2.845%	1	731	+6.234%
2025-10-17	45.9000	45.9000	45.7000	45.7000	-7.863%	2	730	+9.256%
2025-10-16	49.6500	49.6500	49.6000	49.6000	-1.195%	2	730	+0.665%
2025-10-14	49.4400	50.2000	49.4400	50.2000	-0.357%	4	730	-0.538%
2025-10-10	49.5000	50.3800	49.5000	50.3800	-3.115%	4	730	-0.893%
2025-10-07	52.0000	52.0000	52.0000	52.0000	-0.288%	1	727	-3.981%
2025-10-02	52.5000	52.5000	52.1500	52.1500	-8.749%	7	727	-4.257%
2025-09-25	57.1500	57.1500	57.1500	57.1500	+0.990%	1	721	-12.633%
2025-09-24	56.8500	56.8500	56.5900	56.5900	+2.056%	3	721	-11.769%
2025-09-23	55.4500	55.4500	55.4500	55.4500	-1.597%	1	721	-9.955%
2025-09-22	56.3500	56.3500	56.3500	56.3500	-2.458%	2	720	-11.393%
2025-09-19	57.1800	57.7700	56.9500	57.7700	+4.372%	3	720	-13.571%
2025-09-18	55.8500	55.8500	55.3500	55.3500	+7.874%	4	720	-9.792%
2025-09-12	51.3100	51.3100	51.3100	51.3100	+1.806%	1	718	-2.690%
2025-09-11	50.8000	50.8000	50.4000	50.4000	+14.027%	2	719	-0.933%
2025-09-09	44.2000	44.2000	44.2000	44.2000	-1.778%	1	719	+12.964%
2025-09-03	45.8800	45.8800	45.0000	45.0000	+0.334%	2	719	+10.956%
2025-09-02	44.8500	44.8500	44.8500	44.8500	-6.054%	1	719	+11.327%
2025-08-29	47.7400	47.7400	47.7400	47.7400	+0.421%	1	719	+4.587%
2025-08-28	47.8100	47.8500	47.2800	47.5400	+1.041%	4	719	+5.027%
2025-08-27	47.0500	47.0500	47.0500	47.0500	+7.469%	1	719	+6.121%
2025-08-22	43.7800	43.7800	43.7800	43.7800	+8.797%	8	719	+14.048%
2025-08-19	40.0500	40.2400	39.9700	40.2400	-4.418%	4	727	+24.081%
2025-08-14	42.1000	42.1000	42.1000	42.1000	+4.182%	1	727	+18.599%
2025-08-13	40.4100	40.4100	40.4100	40.4100	-3.786%	1	727	+23.559%
2025-08-12	42.0000	42.0000	42.0000	42.0000	+5.105%	1	727	+18.881%
2025-08-11	39.9600	39.9600	39.9600	39.9600	+0.528%	1	726	+24.950%
2025-08-07	41.9000	41.9000	39.7500	39.7500	-4.217%	2	726	+25.610%
2025-08-05	41.5000	41.5000	41.5000	41.5000	-3.712%	1	726	+20.313%
2025-08-04	43.1000	43.1000	43.1000	43.1000	+6.131%	2	726	+15.847%
2025-08-01	40.6800	40.6800	39.3500	40.6100	-16.578%	5	726	+22.950%
2025-07-30	48.6800	48.6800	48.6800	48.6800	+3.574%	2	726	+2.568%
2025-07-29	47.0000	47.0000	47.0000	47.0000	+0.320%	1	726	+6.234%
2025-07-28	47.4500	47.4500	46.8200	46.8500	-1.700%	8	726	+6.574%
2025-07-25	46.5900	48.4000	46.5900	47.6600	+2.253%	44	726	+4.763%
2025-07-24	46.6100	46.6100	46.6100	46.6100	+2.440%	1	756	+7.123%
2025-07-23	44.7800	45.5000	44.7800	45.5000	+10.598%	2	756	+9.736%
2025-07-22	41.1400	41.1400	41.1400	41.1400	-5.966%	1	756	+21.366%
2025-07-21	43.7500	43.7500	43.7500	43.7500	+5.422%	6	756	+14.126%
2025-07-17	40.2000	41.5000	39.8500	41.5000	+3.234%	8	760	+20.313%
2025-07-15	40.2000	40.2000	40.2000	40.2000	-1.374%	1	760	+24.204%
2025-07-14	40.5500	41.4000	40.5500	40.7600	+1.646%	25	760	+22.498%
2025-07-11	39.8000	40.1000	39.8000	40.1000	+8.584%	5	743	+24.514%
2025-07-08	42.1500	42.1500	36.9300	36.9300	-15.298%	2	744	+35.202%
2025-07-07	43.6000	43.6000	43.6000	43.6000	+0.230%	1	743	+14.518%
2025-07-02	43.5000	43.5000	43.5000	43.5000	+3.769%	3	743	+14.782%
2025-07-01	41.9200	41.9200	41.9200	41.9200	-2.625%	2	740	+19.108%
2025-06-30	42.3400	43.0500	42.3400	43.0500	+5.000%	28	740	+15.981%
2025-06-26	40.0000	41.0000	40.0000	41.0000	+12.329%	9	766	+21.780%
2025-06-24	36.5000	36.5000	36.5000	36.5000	+12.794%	4	766	+36.795%
2025-06-23	32.3600	32.3600	32.3600	32.3600	-3.976%	1	770	+54.295%
2025-06-20	33.7000	33.7000	33.3000	33.7000	+0.898%	20	770	+48.160%
2025-06-18	33.4000	33.4000	33.4000	33.4000	+11.706%	1	770	+49.491%
2025-06-17	30.0500	30.0500	29.9000	29.9000	-0.895%	9	770	+66.990%
2025-06-16	28.9500	30.3000	28.9500	30.1700	+11.123%	5	762	+65.496%
2025-06-13	26.2400	27.2000	26.2400	27.1500	-3.552%	8	763	+83.904%
2025-06-12	28.1500	28.1500	28.1500	28.1500	-3.431%	250	764	+77.371%
2025-06-11	29.0000	29.1500	29.0000	29.1500	+1.286%	4	535	+71.286%
2025-06-10	27.7000	28.7800	27.7000	28.7800	+3.043%	27	535	+73.489%
2025-06-09	28.0000	28.1000	27.9300	27.9300	+7.838%	3	553	+78.768%
2025-06-05	25.1500	25.9000	25.1500	25.9000	-3.717%	5	552	+92.780%
2025-06-04	26.9000	26.9000	26.9000	26.9000	-3.063%	5	553	+85.613%
2025-06-03	27.7600	27.7600	27.7500	27.7500	+6.895%	3	553	+79.928%
2025-06-02	26.1000	26.1000	25.9000	25.9600	-4.030%	100	557	+92.334%
2025-05-29	27.4000	27.4000	26.9500	27.0500	-2.347%	101	457	+84.584%
2025-05-28	27.6500	27.7000	27.6500	27.7000	+4.253%	8	403	+80.253%
2025-05-23	26.5700	26.5700	26.5700	26.5700	+2.389%	20	399	+87.919%
2025-05-22	25.6700	26.7000	25.6700	25.9500	-2.809%	3	399	+92.408%
2025-05-21	26.7000	26.7000	26.7000	26.7000	-6.052%	1	398	+87.004%
2025-05-20	28.7500	29.0500	28.1900	28.4200	+0.959%	16	399	+75.686%
2025-05-19	30.3000	30.3000	28.1000	28.1500	-2.931%	103	402	+77.371%
2025-05-16	28.4000	29.0000	28.4000	29.0000	-4.290%	22	325	+72.172%
2025-05-15	30.6500	30.6500	29.6500	30.3000	+5.538%	11	325	+64.785%
2025-05-14	26.9600	28.7500	26.9600	28.7100	+9.330%	25	327	+73.912%
2025-05-13	25.7500	26.2600	25.7500	26.2600	+4.206%	3	319	+90.137%
2025-05-12	26.8000	26.8000	25.2000	25.2000	+6.644%	49	316	+98.135%
2025-05-09	23.6300	23.6300	23.6300	23.6300	-0.379%	4	316	+111.299%
2025-05-08	23.7300	23.7500	23.7200	23.7200	+7.040%	32	316	+110.497%
2025-05-06	22.0500	22.8000	21.8000	22.1600	-3.861%	13	316	+125.316%
2025-05-02	22.1700	23.0500	22.0000	23.0500	+18.876%	72	307	+116.616%
2025-04-24	18.4500	19.3900	18.4400	19.3900	+39.496%	10	303	+157.504%
2025-04-21	13.8000	13.9000	13.8000	13.9000	-3.472%	3	302	+259.209%
2025-04-16	14.4000	14.4000	14.3500	14.4000	-12.462%	3	303	+246.736%
2025-04-15	16.4500	16.4500	16.4500	16.4500	-8.101%	1	302	+203.526%
2025-04-14	17.9000	17.9000	17.9000	17.9000	+20.539%	3	301	+178.939%
2025-04-10	14.8000	14.8500	14.8000	14.8500	-10.757%	2	303	+236.229%
2025-04-09	16.6400	16.6400	16.6400	16.6400	+54.074%	5	303	+200.060%
2025-04-07	8.7100	11.0000	8.7100	10.8000	-21.283%	35	303	+362.315%
2025-04-03	13.9000	13.9000	12.9800	13.7200	-29.821%	36	304	+263.921%
2025-04-02	19.4000	19.5500	19.4000	19.5500	+6.250%	2	294	+155.396%
2025-04-01	18.4000	18.4000	18.4000	18.4000	-17.967%	2	294	+171.359%
2025-03-26	22.4300	22.4300	22.4300	22.4300	+32.487%	5	294	+122.604%
2025-03-20	16.9300	16.9300	16.9300	16.9300	-3.533%	10	299	+194.920%
2025-03-19	17.5500	17.5500	17.5500	17.5500	+24.733%	1	291	+184.501%
2025-03-17	14.0700	14.0700	14.0700	14.0700	+1.662%	2	291	+254.869%
2025-03-11	13.8400	13.8400	13.8400	13.8400	-13.446%	1	291	+260.766%
2025-03-10	15.9900	15.9900	15.9900	15.9900	-18.000%	1	291	+212.258%
2025-03-07	19.5000	19.5000	19.5000	19.5000	-18.136%	2	291	+156.051%
2025-03-05	24.2400	24.2400	22.3500	23.8200	-4.796%	13	292	+109.614%
2025-03-04	22.7500	25.0200	22.7500	25.0200	-11.339%	10	282	+99.560%
2025-02-25	27.9900	28.2200	27.9900	28.2200	-14.485%	3	282	+76.931%
2025-02-20	33.4500	33.4500	33.0000	33.0000	-17.562%	7	282	+51.303%
2025-02-18	40.0300	40.0300	40.0300	40.0300	+13.786%	1	282	+24.731%
2025-02-10	34.5900	35.1800	34.5900	35.1800	-2.006%	3	282	+41.927%
2025-02-06	35.9000	35.9000	35.9000	35.9000	+8.459%	1	280	+39.081%
2025-02-04	32.0900	33.1000	32.0900	33.1000	-1.429%	140	280	+50.846%
2025-01-30	33.5800	33.5800	33.5800	33.5800	+2.378%	1	142	+48.690%
2025-01-29	34.4800	34.4800	32.8000	32.8000	+5.568%	99	142	+52.226%
2025-01-23	31.0700	31.0700	31.0700	31.0700	+39.140%	1	48	+60.702%
2025-01-15	22.3300	22.3300	22.3300	22.3300	+4.443%	1	48	+123.601%
2025-01-14	21.4100	21.4100	21.3800	21.3800	+9.923%	5	47	+133.536%
2025-01-08	19.4500	19.4500	19.4500	19.4500	+2.639%	1	46	+156.710%
2025-01-03	18.9500	18.9500	18.9500	18.9500	-1.813%	4	46	+163.483%
2025-01-02	18.4000	20.7500	18.4000	19.3000	0.000%	59	44	+158.705%