Dark

JPM20260618C295
JPM Jun 18 2026 295.00 Call (JPM260618C00295000)
option OPRA

EOD

Jun 15, 2026

26.13+0.888%(+0.23)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	30.4300	30.6600	25.8500	26.1300	+0.888%	37	1,502	0.000%
2026-06-12	22.3800	26.2000	22.3800	25.9000	+32.413%	21	1,515	+0.888%
2026-06-11	17.9100	20.2500	16.8600	19.5600	+8.246%	43	1,515	+33.589%
2026-06-09	22.0200	22.0200	18.0700	18.0700	-1.633%	10	1,499	+44.604%
2026-06-08	19.5500	19.5500	18.3700	18.3700	-3.570%	11	1,499	+42.243%
2026-06-05	19.2500	20.0000	18.3800	19.0500	+4.384%	13	1,507	+37.165%
2026-06-04	14.5000	19.3700	14.2400	18.2500	+90.104%	18	1,510	+43.178%
2026-06-03	8.1900	9.9000	8.1900	9.6000	-6.796%	44	1,522	+172.188%
2026-06-02	7.1600	10.6500	7.1600	10.3000	+35.526%	52	1,491	+153.689%
2026-06-01	8.4000	9.5700	7.5800	7.6000	-20.833%	38	1,479	+243.816%
2026-05-29	7.6300	9.6000	7.6300	9.6000	+21.519%	49	1,466	+172.188%
2026-05-28	11.0000	11.0000	7.9000	7.9000	-22.397%	42	1,489	+230.759%
2026-05-27	14.8000	14.8000	8.8500	10.1800	-35.365%	52	1,481	+156.680%
2026-05-26	15.0500	17.7500	15.0500	15.7500	-2.477%	56	1,471	+65.905%
2026-05-22	16.0000	16.2800	16.0000	16.1500	+17.883%	6	1,446	+61.796%
2026-05-21	14.2500	14.2500	13.2500	13.7000	+2.163%	21	1,449	+90.730%
2026-05-20	9.0800	13.4100	8.6100	13.4100	+43.884%	79	1,449	+94.855%
2026-05-19	11.7500	11.7500	9.3200	9.3200	-21.681%	7	1,439	+180.365%
2026-05-18	12.1500	12.4200	11.5000	11.9000	+4.846%	10	1,439	+119.580%
2026-05-15	11.7000	11.7000	11.1000	11.3500	-16.236%	12	1,439	+130.220%
2026-05-14	15.0500	15.0500	13.4500	13.5500	-3.490%	15	1,437	+92.841%
2026-05-13	14.0700	14.2700	13.9900	14.0400	-16.677%	55	1,431	+86.111%
2026-05-12	12.0600	17.0300	11.0000	16.8500	+26.123%	94	1,431	+55.074%
2026-05-11	14.4400	14.4400	13.2000	13.3600	-9.424%	8	1,431	+95.584%
2026-05-08	14.5000	15.0000	14.5000	14.7500	-20.270%	17	1,409	+77.153%
2026-05-07	18.5000	18.5000	18.5000	18.5000	-26.733%	1	1,394	+41.243%
2026-05-06	24.1500	25.4300	24.1500	25.2500	+21.687%	12	1,394	+3.485%
2026-05-05	20.2000	20.7500	19.1800	20.7500	+6.959%	87	1,394	+25.928%
2026-05-04	20.5700	20.5700	18.7500	19.4000	-13.663%	7	1,357	+34.691%
2026-05-01	22.4700	22.4700	22.4700	22.4700	-6.841%	1	1,357	+16.288%
2026-04-30	22.5000	24.4400	22.2900	24.1200	+17.601%	13	1,357	+8.333%
2026-04-29	20.5100	20.5100	20.5100	20.5100	-11.974%	1	1,358	+27.401%
2026-04-27	23.3000	23.3000	23.3000	23.3000	+8.372%	2	1,357	+12.146%
2026-04-24	21.5000	21.5000	21.5000	21.5000	-10.677%	1	1,357	+21.535%
2026-04-23	25.7500	25.8700	24.0700	24.0700	-20.403%	18	1,357	+8.558%
2026-04-21	30.2400	30.2400	30.2400	30.2400	+24.087%	5	1,365	-13.591%
2026-04-17	25.8000	25.8000	23.9800	24.3700	+12.408%	7	1,365	+7.222%
2026-04-16	22.5500	22.9000	21.1000	21.6800	+12.623%	94	1,364	+20.526%
2026-04-15	24.0800	24.0800	19.2500	19.2500	-22.065%	9	1,425	+35.740%
2026-04-14	24.2500	24.8600	24.2500	24.7000	-7.629%	11	1,425	+5.789%
2026-04-13	23.4500	26.7500	23.4500	26.7400	+7.174%	37	1,421	-2.281%
2026-04-10	23.6000	24.9500	23.6000	24.9500	-2.234%	43	1,454	+4.729%
2026-04-09	25.5200	25.5200	25.5200	25.5200	+8.827%	1	1,463	+2.390%
2026-04-08	26.4000	26.4100	22.9500	23.4500	+37.941%	107	1,462	+11.429%
2026-04-07	16.0000	17.1600	16.0000	17.0000	-0.932%	30	1,508	+53.706%
2026-04-06	16.4500	17.7500	16.4500	17.1600	+4.000%	31	1,481	+52.273%
2026-04-02	14.8000	16.5500	14.2300	16.5000	+0.610%	37	1,449	+58.364%
2026-04-01	18.5000	18.6000	16.0000	16.4000	-0.906%	141	1,449	+59.329%
2026-03-31	13.4000	16.5500	13.3000	16.5500	+40.135%	4,354	1,709	+57.885%
2026-03-30	13.7100	13.7100	11.8100	11.8100	-6.492%	118	4,424	+121.253%
2026-03-27	14.0000	14.0000	12.0700	12.6300	-22.037%	18	4,515	+106.888%
2026-03-26	17.1700	17.3000	16.2000	16.2000	-11.427%	131	4,500	+61.296%
2026-03-25	18.5500	18.8500	16.5000	18.2900	+10.848%	1,947	4,398	+42.865%
2026-03-24	15.1000	17.6500	15.0000	16.5000	+8.197%	1,020	2,610	+58.364%
2026-03-23	17.0500	17.0500	15.1000	15.2500	+5.172%	1,467	1,878	+71.344%
2026-03-20	14.2000	15.3500	14.2000	14.5000	+1.045%	25	633	+80.207%
2026-03-19	12.8600	14.3500	12.8600	14.3500	-1.034%	211	632	+82.091%
2026-03-18	13.2800	14.5000	13.2800	14.5000	+2.837%	6	544	+80.207%
2026-03-17	15.7500	15.7500	14.1000	14.1000	+3.297%	20	546	+85.319%
2026-03-16	14.8500	15.4500	13.6500	13.6500	-3.534%	33	545	+91.429%
2026-03-13	14.5900	14.5900	13.6500	14.1500	+6.311%	17	547	+84.664%
2026-03-12	11.9500	13.3500	11.9500	13.3100	-8.207%	232	539	+96.319%
2026-03-11	15.3000	15.3500	14.1500	14.5000	-10.494%	34	585	+80.207%
2026-03-10	16.0000	17.4500	15.7500	16.2000	+13.924%	332	585	+61.296%
2026-03-09	13.5500	14.4500	13.5500	14.2200	-16.598%	52	379	+83.755%
2026-03-06	15.7000	17.0500	15.7000	17.0500	-7.838%	19	364	+53.255%
2026-03-05	21.0000	21.1500	18.5000	18.5000	-14.747%	52	366	+41.243%
2026-03-04	21.3500	21.9400	20.2000	21.7000	-8.361%	225	363	+20.415%
2026-03-03	18.9700	24.3500	17.7600	23.6800	+5.338%	59	269	+10.346%
2026-03-02	21.1400	22.4800	20.7000	22.4800	+2.182%	26	281	+16.237%
2026-02-27	21.8000	22.0000	20.5000	22.0000	-15.156%	7	275	+18.773%
2026-02-26	25.0000	25.9300	25.0000	25.9300	+7.907%	14	276	+0.771%
2026-02-25	22.2100	24.3200	21.0000	24.0300	+14.157%	43	282	+8.739%
2026-02-24	20.0000	22.4500	18.3500	21.0500	-5.605%	77	282	+24.133%
2026-02-23	22.8500	22.8800	20.7300	22.3000	-21.479%	17	256	+17.175%
2026-02-20	28.4000	28.4000	28.4000	28.4000	-4.762%	2	245	-7.993%
2026-02-18	30.6000	30.6000	29.8200	29.8200	+10.855%	23	245	-12.374%
2026-02-17	26.9000	26.9500	26.9000	26.9000	-1.645%	3	237	-2.862%
2026-02-12	28.9900	28.9900	27.3500	27.3500	-11.057%	4	238	-4.461%
2026-02-11	39.7600	39.7600	30.7500	30.7500	-20.707%	5	239	-15.024%
2026-02-06	38.7800	38.7800	38.7800	38.7800	+37.762%	1	239	-32.620%
2026-02-05	29.3400	29.3400	28.1500	28.1500	-20.793%	7	239	-7.176%
2026-02-04	35.7000	35.7000	34.6000	35.5400	+31.630%	7	238	-26.477%
2026-01-30	27.3400	27.3500	27.0000	27.0000	+0.409%	10	241	-3.222%
2026-01-29	26.0500	26.8900	26.0000	26.8900	+17.629%	4	241	-2.826%
2026-01-28	21.9000	22.8600	21.7500	22.8600	+2.788%	19	243	+14.304%
2026-01-27	21.8500	22.2400	21.8500	22.2400	-2.026%	5	235	+17.491%
2026-01-26	22.7300	23.3900	22.7000	22.7000	+5.336%	6	237	+15.110%
2026-01-23	22.8500	22.8500	21.0000	21.5500	-20.480%	17	241	+21.253%
2026-01-22	27.1500	27.1500	27.1000	27.1000	+4.231%	12	238	-3.579%
2026-01-20	26.9000	26.9500	26.0000	26.0000	-23.394%	22	236	+0.500%
2026-01-16	33.9400	33.9400	33.9400	33.9400	+15.639%	2	233	-23.011%
2026-01-14	31.1500	31.1500	29.3500	29.3500	-11.061%	12	233	-10.971%
2026-01-13	35.6100	35.7000	33.0000	33.0000	-21.109%	3	244	-20.818%
2026-01-12	41.0900	41.8300	41.0900	41.8300	-10.620%	7	244	-37.533%
2026-01-09	46.8000	46.8000	46.8000	46.8000	+8.333%	2	249	-44.167%
2026-01-07	43.2000	43.2000	43.2000	43.2000	-14.793%	2	250	-39.514%
2026-01-05	50.5500	50.7000	50.5500	50.7000	+22.523%	8	245	-48.462%
2025-12-31	41.3800	41.3800	41.3800	41.3800	-2.635%	1	245	-36.854%
2025-12-29	42.5000	42.5000	42.5000	42.5000	-3.672%	1	245	-38.518%
2025-12-23	43.7500	44.1500	43.7500	44.1200	+22.148%	7	246	-40.775%
2025-12-19	36.1200	36.1200	36.1200	36.1200	+5.306%	1	239	-27.658%
2025-12-18	35.9000	35.9500	34.3000	34.3000	+13.388%	26	257	-23.819%
2025-12-10	27.5000	30.2500	27.4500	30.2500	+7.997%	4	253	-13.620%
2025-12-09	38.8000	38.8000	28.0100	28.0100	-16.263%	3	253	-6.712%
2025-12-03	31.8700	33.5500	31.8700	33.4500	-8.356%	31	259	-21.883%
2025-11-28	35.2500	36.9500	35.2500	36.5000	+12.828%	91	254	-28.411%
2025-11-26	31.5000	32.3500	31.4700	32.3500	+15.950%	4	310	-19.227%
2025-11-24	27.3500	27.9000	27.3500	27.9000	-0.712%	6	310	-6.344%
2025-11-21	27.8000	28.1000	27.8000	28.1000	-19.020%	14	306	-7.011%
2025-11-20	34.3500	34.7000	34.3000	34.7000	+9.984%	8	292	-24.697%
2025-11-19	31.5500	31.5500	31.5500	31.5500	+7.863%	1	288	-17.179%
2025-11-18	28.6900	30.9000	28.6000	29.2500	-6.995%	30	288	-10.667%
2025-11-17	30.9600	31.4500	30.9600	31.4500	-2.752%	13	268	-16.916%
2025-11-14	33.1500	33.2500	32.3400	32.3400	-22.724%	9	268	-19.202%
2025-11-13	41.8500	41.8500	41.8500	41.8500	-5.637%	1	266	-37.563%
2025-11-12	44.3500	44.3500	44.1000	44.3500	+10.875%	5	266	-41.082%
2025-11-11	40.0500	40.0500	40.0000	40.0000	-3.265%	20	262	-34.675%
2025-11-10	40.1500	41.3500	39.7500	41.3500	+5.890%	23	263	-36.808%
2025-11-07	37.2000	39.0500	37.2000	39.0500	-1.884%	22	261	-33.086%
2025-11-06	37.4400	39.8000	37.4400	39.8000	+10.556%	14	271	-34.347%
2025-11-05	36.0000	36.0000	36.0000	36.0000	-2.067%	10	284	-27.417%
2025-10-31	36.7600	36.7600	36.7600	36.7600	-1.842%	1	286	-28.917%
2025-10-30	35.9500	37.4500	35.9500	37.4500	+30.579%	7	287	-30.227%
2025-10-24	26.6000	28.6800	26.6000	28.6800	+9.675%	15	286	-8.891%
2025-10-23	26.5700	26.5700	26.1500	26.1500	+3.360%	6	283	-0.076%
2025-10-22	24.5500	25.3000	24.5500	25.3000	-13.593%	9	284	+3.281%
2025-10-17	29.5100	30.6500	29.1100	29.2800	-20.153%	4	283	-10.758%
2025-10-15	38.3000	38.3000	36.6700	36.6700	+15.861%	11	284	-28.743%
2025-10-14	30.1000	33.8000	28.2000	31.6500	-13.525%	38	284	-17.441%
2025-10-13	36.6100	36.6100	36.6000	36.6000	+8.767%	28	290	-28.607%
2025-10-10	33.2700	33.6500	33.2700	33.6500	+0.598%	115	294	-22.348%
2025-10-08	33.6600	35.7200	33.4500	33.4500	-10.990%	33	231	-21.883%
2025-10-06	37.5800	37.5800	37.5800	37.5800	+2.342%	1	201	-30.468%
2025-10-03	36.2700	36.7200	36.2700	36.7200	-10.000%	2	201	-28.840%
2025-09-30	40.8000	40.8000	40.8000	40.8000	+2.900%	1	201	-35.956%
2025-09-25	41.2100	41.2100	39.6500	39.6500	+2.987%	6	201	-34.098%
2025-09-23	38.5000	38.5000	38.5000	38.5000	-0.259%	1	201	-32.130%
2025-09-17	39.2800	39.2800	38.6000	38.6000	+10.286%	4	200	-32.306%
2025-09-15	35.0000	35.0000	35.0000	35.0000	-0.285%	1	204	-25.343%
2025-09-12	33.7500	35.1000	33.7500	35.1000	+6.203%	5	204	-25.556%
2025-09-11	32.5400	33.0500	32.5400	33.0500	+12.072%	4	205	-20.938%
2025-09-10	29.7000	29.7000	29.4900	29.4900	+1.340%	4	205	-11.394%
2025-09-09	26.8500	29.6600	26.8500	29.1000	+14.342%	37	203	-10.206%
2025-09-08	25.4500	25.4500	25.4500	25.4500	-8.585%	1	211	+2.672%
2025-09-05	28.3500	28.3900	27.7000	27.8400	-7.231%	6	211	-6.142%
2025-09-02	29.4000	30.0100	29.4000	30.0100	-6.888%	3	210	-12.929%
2025-08-29	31.9500	32.3000	31.9500	32.2300	+3.268%	13	211	-18.926%
2025-08-28	30.9600	31.2100	30.9600	31.2100	+1.331%	2	211	-16.277%
2025-08-27	30.9000	30.9000	30.8000	30.8000	+8.911%	11	211	-15.162%
2025-08-25	28.1300	28.2800	28.1300	28.2800	+4.935%	2	210	-7.603%
2025-08-22	27.2500	27.2500	26.9500	26.9500	+2.355%	16	218	-3.043%
2025-08-21	26.3100	26.5400	26.0900	26.3300	-1.275%	4	216	-0.760%
2025-08-20	26.0900	26.6700	26.0900	26.6700	+5.332%	3	217	-2.025%
2025-08-19	25.1300	25.3200	25.1300	25.3200	-3.026%	2	216	+3.199%
2025-08-18	25.6600	26.1400	25.6600	26.1100	-1.098%	14	216	+0.077%
2025-08-13	26.4500	26.4500	26.4000	26.4000	-4.313%	6	223	-1.023%
2025-08-12	26.5600	27.5900	26.5600	27.5900	+8.111%	41	222	-5.292%
2025-08-11	25.5200	25.5200	25.5200	25.5200	-2.297%	1	213	+2.390%
2025-08-08	26.1200	26.1200	26.1200	26.1200	-1.061%	1	212	+0.038%
2025-08-07	26.4000	26.4000	26.4000	26.4000	-6.416%	10	212	-1.023%
2025-08-04	27.7300	28.2200	27.5600	28.2100	+6.856%	10	202	-7.373%
2025-08-01	24.8000	26.4000	24.8000	26.4000	-15.924%	18	204	-1.023%
2025-07-31	31.8900	31.8900	31.4000	31.4000	-3.086%	6	203	-16.783%
2025-07-30	32.4000	32.4000	32.4000	32.4000	+3.846%	1	202	-19.352%
2025-07-28	31.0000	31.2000	31.0000	31.2000	-2.317%	11	202	-16.250%
2025-07-24	31.9100	31.9400	31.9100	31.9400	+14.645%	2	211	-18.190%
2025-07-21	27.8600	27.8600	27.8600	27.8600	+1.199%	1	211	-6.210%
2025-07-18	27.5300	27.5300	27.5300	27.5300	+13.996%	1	212	-5.085%
2025-07-16	24.4000	24.4000	24.1500	24.1500	-9.313%	12	214	+8.199%
2025-07-14	26.4000	26.6300	26.4000	26.6300	-0.075%	12	206	-1.878%
2025-07-10	26.2000	26.6500	26.2000	26.6500	+11.273%	21	204	-1.951%
2025-07-08	26.3500	26.3500	23.9500	23.9500	-18.951%	2	196	+9.102%
2025-07-07	29.5500	29.5500	29.5500	29.5500	+2.783%	1	195	-11.574%
2025-07-02	28.3000	28.7500	28.3000	28.7500	+4.242%	3	194	-9.113%
2025-06-30	28.4600	28.4600	27.5800	27.5800	+4.787%	6	194	-5.257%
2025-06-27	26.4000	26.4000	26.3200	26.3200	-5.494%	3	190	-0.722%
2025-06-26	27.4000	27.8500	27.4000	27.8500	+21.087%	13	187	-6.176%
2025-06-24	23.0000	23.0000	23.0000	23.0000	+12.469%	10	187	+13.609%
2025-06-23	20.4500	20.4500	20.4500	20.4500	+1.489%	1	183	+27.775%
2025-06-18	20.1500	20.1500	20.1500	20.1500	+10.169%	1	181	+29.677%
2025-06-17	18.2900	18.2900	18.2900	18.2900	-2.193%	4	181	+42.865%
2025-06-16	18.7000	18.7000	18.7000	18.7000	+18.730%	1	180	+39.733%
2025-06-06	15.7500	15.7500	15.7500	15.7500	+7.509%	4	180	+65.905%
2025-06-05	14.6500	14.6500	14.6500	14.6500	-12.012%	2	180	+78.362%
2025-05-29	16.6500	16.6500	16.6500	16.6500	+2.462%	4	180	+56.937%
2025-05-23	16.2000	16.2500	16.2000	16.2500	-7.513%	24	177	+60.800%
2025-05-20	17.9000	17.9000	17.5700	17.5700	-3.884%	17	177	+48.719%
2025-05-16	17.6000	18.2800	17.6000	18.2800	-4.293%	20	179	+42.943%
2025-05-15	19.3500	19.3500	17.9000	19.1000	+28.620%	13	170	+36.806%
2025-05-12	15.6000	15.6000	14.8500	14.8500	+14.672%	19	160	+75.960%
2025-05-06	12.9500	12.9500	12.9500	12.9500	-7.500%	12	157	+101.776%
2025-05-05	14.0000	14.0000	14.0000	14.0000	+38.067%	4	147	+86.643%
2025-04-30	9.9100	10.1400	9.9100	10.1400	-4.249%	10	143	+157.692%
2025-04-29	10.5900	10.5900	10.5900	10.5900	+20.478%	1	143	+146.742%
2025-04-17	8.6000	8.7900	8.6000	8.7900	+8.519%	2	143	+197.270%
2025-04-16	8.0000	8.1000	7.9500	8.1000	-29.258%	4	143	+222.593%
2025-04-11	10.0800	11.4500	10.0800	11.4500	+54.730%	4	141	+128.210%
2025-04-03	7.4000	7.4000	7.4000	7.4000	-35.652%	9	140	+253.108%
2025-04-02	11.5000	11.5000	11.5000	11.5000	-5.350%	1	130	+127.217%
2025-03-25	12.1500	12.1500	12.1500	12.1500	+42.105%	151	130	+115.062%
2025-03-18	8.5000	8.5500	8.5000	8.5500	+5.948%	47	60	+205.614%
2025-03-17	8.0700	8.0700	8.0700	8.0700	+18.676%	1	15	+223.792%
2025-03-13	6.8000	6.8000	6.8000	6.8000	-13.043%	1	15	+284.265%
2025-03-12	7.8200	7.8200	7.8200	7.8200	-50.972%	1	15	+234.143%
2025-03-04	15.1000	15.9500	15.1000	15.9500	-26.157%	10	14	+63.824%
2025-02-20	21.6000	21.6000	21.6000	21.6000	-13.253%	1	13	+20.972%
2025-02-12	24.9000	24.9000	24.9000	24.9000	+4.184%	9	12	+4.940%
2025-02-10	23.9100	23.9100	23.9000	23.9000	+20.585%	2	10	+9.331%
2025-01-23	19.8200	19.8200	19.8200	19.8200	+2.908%	7	8	+31.837%
2025-01-21	18.1200	19.2900	18.1200	19.2600	0.000%	8	8	+35.670%