Dark

JPM20260618C360
JPM Jun 18 2026 360.00 Call (JPM260618C00360000)
option OPRA

EOD

Jun 12, 2026

0.1100+1000.000%(+0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-12	0.1100	0.1100	0.1100	0.1100	+1,000.000%	2	1,328	0.000%
2026-06-10	0.0300	0.0300	0.0100	0.0100	-80.000%	24	1,330	+1,000.000%
2026-06-09	0.0200	0.0500	0.0200	0.0500	+400.000%	6	1,312	+120.000%
2026-06-08	0.0200	0.0300	0.0100	0.0100	-83.333%	16	1,310	+1,000.000%
2026-06-05	0.0300	0.0800	0.0200	0.0600	+50.000%	20	1,307	+83.333%
2026-06-04	0.0400	0.0500	0.0300	0.0400	+33.333%	22	1,309	+175.000%
2026-06-03	0.0500	0.0800	0.0200	0.0300	+50.000%	59	1,315	+266.667%
2026-06-02	0.0700	0.0700	0.0200	0.0200	-75.000%	10	1,305	+450.000%
2026-06-01	0.1000	0.1100	0.0200	0.0800	+100.000%	126	1,308	+37.500%
2026-05-29	0.0200	0.0900	0.0200	0.0400	-50.000%	47	1,281	+175.000%
2026-05-26	0.0900	0.1000	0.0500	0.0800	0.000%	18	1,278	+37.500%
2026-05-22	0.0800	0.0800	0.0800	0.0800	+33.333%	2	1,279	+37.500%
2026-05-21	0.0900	0.0900	0.0600	0.0600	-40.000%	9	1,279	+83.333%
2026-05-20	0.1200	0.1200	0.0700	0.1000	+11.111%	16	1,279	+10.000%
2026-05-19	0.0800	0.0900	0.0600	0.0900	+28.571%	13	1,283	+22.222%
2026-05-18	0.0100	0.1100	0.0100	0.0700	+16.667%	47	1,283	+57.143%
2026-05-15	0.1400	0.1400	0.0600	0.0600	-50.000%	23	1,283	+83.333%
2026-05-14	0.1300	0.1300	0.1000	0.1200	-7.692%	11	1,253	-8.333%
2026-05-13	0.1400	0.1400	0.0700	0.1300	-23.529%	56	1,252	-15.385%
2026-05-12	0.1300	0.1700	0.0900	0.1700	+6.250%	24	1,252	-35.294%
2026-05-11	0.1400	0.1600	0.1400	0.1600	0.000%	7	1,252	-31.250%
2026-05-08	0.2100	0.2100	0.1500	0.1600	-38.462%	11	1,256	-31.250%
2026-05-07	0.3000	0.3000	0.0800	0.2600	-33.333%	18	1,267	-57.692%
2026-05-06	0.3400	0.3900	0.1600	0.3900	+14.706%	25	1,275	-71.795%
2026-05-01	0.3400	0.3400	0.2400	0.3400	-22.727%	17	1,269	-67.647%
2026-04-30	0.3100	0.4400	0.3100	0.4400	+37.500%	12	1,269	-75.000%
2026-04-29	0.3500	0.3500	0.0700	0.3200	-34.694%	6	1,266	-65.625%
2026-04-28	0.5600	0.7800	0.4900	0.4900	+11.364%	11	1,270	-77.551%
2026-04-27	0.2900	0.4600	0.1000	0.4400	+10.000%	20	1,266	-75.000%
2026-04-24	0.5100	0.5100	0.3300	0.4000	-20.000%	13	1,267	-72.500%
2026-04-23	0.5200	0.6600	0.4900	0.5000	-16.667%	34	1,261	-78.000%
2026-04-22	0.5800	0.6100	0.5800	0.6000	-4.762%	13	1,248	-81.667%
2026-04-21	0.8500	0.8500	0.5800	0.6300	-10.000%	50	1,227	-82.540%
2026-04-20	0.5000	0.7400	0.5000	0.7000	+25.000%	29	1,227	-84.286%
2026-04-17	0.6500	0.6500	0.5400	0.5600	+9.804%	64	1,229	-80.357%
2026-04-16	0.4000	0.6400	0.4000	0.5100	+8.511%	22	1,170	-78.431%
2026-04-15	0.5300	0.6200	0.4100	0.4700	-17.544%	11	1,157	-76.596%
2026-04-14	0.6200	0.6500	0.5100	0.5700	-29.630%	31	1,159	-80.702%
2026-04-13	0.6400	0.8100	0.6300	0.8100	+5.195%	36	1,152	-86.420%
2026-04-10	0.7300	0.7700	0.7000	0.7700	-7.229%	29	1,138	-85.714%
2026-04-09	0.7200	0.8300	0.7200	0.8300	+5.063%	16	1,129	-86.747%
2026-04-08	1.4900	1.4900	0.7200	0.7900	+21.538%	20	1,114	-86.076%
2026-04-07	0.5800	0.6500	0.5800	0.6500	+25.000%	14	1,107	-83.077%
2026-04-06	0.5400	0.5800	0.5000	0.5200	-8.772%	37	1,093	-78.846%
2026-04-02	0.4700	0.5700	0.4700	0.5700	+3.636%	2	1,095	-80.702%
2026-04-01	0.5400	0.5500	0.5400	0.5500	+7.843%	9	1,095	-80.000%
2026-03-31	0.5100	0.5100	0.5100	0.5100	+10.870%	15	1,095	-78.431%
2026-03-30	0.4700	0.4700	0.4600	0.4600	-2.128%	11	1,095	-76.087%
2026-03-27	0.5200	0.5300	0.4700	0.4700	-20.339%	33	1,096	-76.596%
2026-03-26	0.6400	0.6400	0.5900	0.5900	-15.714%	15	1,098	-81.356%
2026-03-25	0.6500	0.7000	0.6500	0.7000	+2.941%	25	1,100	-84.286%
2026-03-24	0.5500	0.6800	0.5500	0.6800	+6.250%	17	1,090	-83.824%
2026-03-23	0.7000	0.7000	0.6400	0.6400	+10.345%	13	1,075	-82.813%
2026-03-20	0.6500	0.6500	0.5800	0.5800	-1.695%	11	1,074	-81.034%
2026-03-19	1.0300	1.0300	0.5900	0.5900	-39.175%	13	1,069	-81.356%
2026-03-18	0.9700	0.9700	0.9700	0.9700	+94.000%	5	1,067	-88.660%
2026-03-17	0.5800	0.5800	0.5000	0.5000	-19.355%	6	1,067	-78.000%
2026-03-16	0.6200	0.6200	0.6200	0.6200	-29.545%	10	1,067	-82.258%
2026-03-13	0.8900	0.8900	0.8300	0.8800	+25.714%	8	1,070	-87.500%
2026-03-12	0.6200	0.7000	0.6200	0.7000	-10.256%	3	1,062	-84.286%
2026-03-11	0.8600	0.8600	0.7200	0.7800	-19.588%	18	1,061	-85.897%
2026-03-10	0.9500	0.9700	0.9500	0.9700	+3.191%	2	1,061	-88.660%
2026-03-09	0.9500	0.9500	0.9400	0.9400	-18.261%	4	1,060	-88.298%
2026-03-06	1.1500	1.1500	1.1500	1.1500	-22.819%	112	1,082	-90.435%
2026-03-05	1.5600	1.6800	1.4900	1.4900	-12.865%	42	1,160	-92.617%
2026-03-04	2.1000	2.1000	1.7100	1.7100	-28.750%	64	1,145	-93.567%
2026-03-03	1.7500	2.4000	1.7500	2.4000	+11.111%	22	1,091	-95.417%
2026-03-02	2.1600	2.1600	2.1600	2.1600	+10.769%	1	1,097	-94.907%
2026-02-27	2.0500	2.0500	1.9500	1.9500	-20.408%	3	1,097	-94.359%
2026-02-26	2.5400	2.5700	2.3100	2.4500	+3.376%	22	1,097	-95.510%
2026-02-25	2.0000	2.3700	2.0000	2.3700	+13.942%	7	1,100	-95.359%
2026-02-24	2.0400	2.3000	1.8000	2.0800	-3.256%	31	1,100	-94.712%
2026-02-23	2.9000	2.9000	2.0000	2.1500	-35.821%	84	1,089	-94.884%
2026-02-20	3.3000	3.3500	3.2500	3.3500	+0.601%	56	1,034	-96.716%
2026-02-19	3.5500	3.5500	3.3300	3.3300	-8.767%	32	1,003	-96.697%
2026-02-18	3.5000	3.6500	3.4500	3.6500	0.000%	13	1,000	-96.986%
2026-02-17	3.5000	3.6500	3.2000	3.6500	+25.862%	19	991	-96.986%
2026-02-13	3.0000	3.2000	2.9000	2.9000	-7.643%	32	983	-96.207%
2026-02-12	4.1500	4.1500	3.1000	3.1400	-20.506%	33	983	-96.497%
2026-02-11	6.0000	6.0000	3.9500	3.9500	-24.038%	573	963	-97.215%
2026-02-10	6.5000	6.6500	4.7900	5.2000	-10.345%	52	1,209	-97.885%
2026-02-09	6.4900	7.0000	5.8000	5.8000	-9.375%	77	1,191	-98.103%
2026-02-06	5.8000	6.5000	5.8000	6.4000	+54.217%	550	1,168	-98.281%
2026-02-05	4.5000	4.8000	3.6500	4.1500	-23.148%	9	945	-97.349%
2026-02-04	5.0000	5.4000	4.6500	5.4000	+21.348%	38	945	-97.963%
2026-02-03	3.7000	4.5500	3.7000	4.4500	+41.270%	38	940	-97.528%
2026-02-02	2.6600	3.1500	2.6600	3.1500	+6.780%	6	924	-96.508%
2026-01-30	3.1000	3.3000	2.7600	2.9500	-6.349%	34	924	-96.271%
2026-01-29	2.8000	3.1500	2.8000	3.1500	+30.165%	31	925	-96.508%
2026-01-28	2.1600	2.4200	2.0400	2.4200	+7.556%	20	927	-95.455%
2026-01-26	2.2700	2.3000	2.2100	2.2500	+1.351%	35	932	-95.111%
2026-01-23	2.6500	2.6500	2.1900	2.2200	-27.213%	28	921	-95.045%
2026-01-22	3.3500	3.3500	2.9100	3.0500	+5.172%	39	923	-96.393%
2026-01-21	3.4000	3.4000	2.9000	2.9000	-18.310%	28	918	-96.207%
2026-01-20	4.1000	4.1500	3.5000	3.5500	-24.468%	23	915	-96.901%
2026-01-16	4.6500	5.1800	4.5000	4.7000	+7.306%	53	908	-97.660%
2026-01-15	4.4500	4.8500	4.3500	4.3800	+0.690%	46	908	-97.489%
2026-01-14	4.4000	4.5600	4.2000	4.3500	-3.333%	16	916	-97.471%
2026-01-13	7.2000	7.2000	4.5000	4.5000	-46.108%	118	902	-97.556%
2026-01-12	8.2600	8.3500	8.0000	8.3500	-19.712%	27	888	-98.683%
2026-01-09	10.3000	10.4500	10.2500	10.4000	-1.608%	29	885	-98.942%
2026-01-08	10.4500	10.9000	10.4500	10.5700	+10.681%	103	873	-98.959%
2026-01-07	10.0000	10.2000	8.6500	9.5500	-23.293%	252	822	-98.848%
2026-01-06	11.6000	12.4500	11.6000	12.4500	+2.049%	26	653	-99.116%
2026-01-05	10.3000	12.4500	10.3000	12.2000	+43.529%	31	652	-99.098%
2026-01-02	8.1000	8.5000	8.1000	8.5000	+3.659%	14	639	-98.706%
2025-12-31	8.1000	8.2000	7.9500	8.2000	+5.806%	27	617	-98.659%
2025-12-30	7.7500	7.7500	7.7500	7.7500	-7.186%	10	617	-98.581%
2025-12-29	8.7500	8.7500	8.3500	8.3500	-9.239%	14	612	-98.683%
2025-12-26	9.1500	9.2000	9.1500	9.2000	-7.538%	2	604	-98.804%
2025-12-24	9.5000	10.0000	9.5000	9.9500	+12.176%	4	603	-98.894%
2025-12-23	8.7000	9.2000	8.6300	8.8700	+15.948%	64	603	-98.760%
2025-12-22	7.6500	7.6500	7.6500	7.6500	+14.179%	4	594	-98.562%
2025-12-19	6.8500	6.8500	6.7000	6.7000	+8.065%	36	594	-98.358%
2025-12-18	7.1500	7.1500	6.1000	6.2000	-15.068%	153	561	-98.226%
2025-12-16	7.1000	7.3000	7.1000	7.3000	-16.092%	12	492	-98.493%
2025-12-15	8.7000	8.7000	8.7000	8.7000	+5.455%	1	485	-98.736%
2025-12-12	8.4000	8.5500	8.0500	8.2500	+10.738%	19	484	-98.667%
2025-12-11	7.4000	7.4500	7.4000	7.4500	+49.000%	18	479	-98.523%
2025-12-09	6.3000	6.3000	4.5500	5.0000	-31.973%	19	461	-97.800%
2025-12-08	7.5500	7.5500	7.3500	7.3500	-6.369%	3	459	-98.503%
2025-12-05	8.1000	8.1000	7.8500	7.8500	-2.484%	3	458	-98.599%
2025-12-04	7.8500	8.0500	7.8500	8.0500	+17.862%	53	455	-98.634%
2025-12-03	6.8300	6.8300	6.8300	6.8300	+9.280%	6	453	-98.389%
2025-12-02	6.1000	6.2500	6.1000	6.2500	-9.420%	22	450	-98.240%
2025-12-01	6.9000	6.9000	6.9000	6.9000	+7.309%	1	440	-98.406%
2025-11-26	6.4000	6.4300	6.3900	6.4300	+26.824%	45	413	-98.289%
2025-11-24	5.0700	5.0700	5.0700	5.0700	-10.265%	1	413	-97.830%
2025-11-21	5.7000	5.7000	5.6500	5.6500	-13.740%	44	412	-98.053%
2025-11-20	6.5500	6.5500	6.5500	6.5500	+7.377%	1	368	-98.321%
2025-11-18	5.7300	6.4500	5.6900	6.1000	+7.018%	30	368	-98.197%
2025-11-17	6.4500	6.6500	5.7000	5.7000	-22.449%	41	349	-98.070%
2025-11-14	7.1600	7.3500	7.1600	7.3500	-19.231%	4	336	-98.503%
2025-11-13	9.5500	9.7000	9.1000	9.1000	-25.103%	15	332	-98.791%
2025-11-12	11.8800	12.1500	11.8800	12.1500	+19.941%	47	332	-99.095%
2025-11-11	10.2500	10.2500	10.1000	10.1300	-3.524%	20	302	-98.914%
2025-11-10	10.5000	10.5000	10.5000	10.5000	+12.903%	10	301	-98.952%
2025-11-07	9.3500	9.3500	9.1500	9.3000	+6.286%	40	299	-98.817%
2025-11-04	8.7300	8.7500	8.7300	8.7500	+22.378%	54	289	-98.743%
2025-10-30	7.1500	7.1500	7.1500	7.1500	+2.878%	2	246	-98.462%
2025-10-28	6.9500	6.9500	6.9500	6.9500	+53.084%	3	246	-98.417%
2025-10-22	4.5400	4.5400	4.5400	4.5400	-20.490%	2	249	-97.577%
2025-10-21	5.7100	5.7100	5.7100	5.7100	-12.154%	1	249	-98.074%
2025-10-20	6.5000	6.5000	6.5000	6.5000	-21.403%	4	250	-98.308%
2025-10-10	8.4000	8.4000	8.2700	8.2700	+3.375%	80	250	-98.670%
2025-10-09	7.9000	8.0000	7.9000	8.0000	+1.394%	23	268	-98.625%
2025-10-08	8.6500	8.6500	7.8100	7.8900	-12.818%	7	250	-98.606%
2025-10-07	9.0500	9.0500	9.0500	9.0500	-0.876%	1	250	-98.785%
2025-10-06	9.0300	9.1300	9.0300	9.1300	+4.943%	2	250	-98.795%
2025-10-03	9.0000	9.0000	8.7000	8.7000	-7.447%	2	249	-98.736%
2025-10-01	9.4000	9.4000	9.4000	9.4000	-13.364%	3	248	-98.830%
2025-09-30	9.6500	10.8500	9.6500	10.8500	+0.930%	3	245	-98.986%
2025-09-29	10.7500	10.7500	10.7500	10.7500	-2.891%	1	246	-98.977%
2025-09-26	10.5000	11.0700	10.5000	11.0700	+1.840%	22	245	-99.006%
2025-09-24	10.8700	10.8700	10.8700	10.8700	+9.027%	3	224	-98.988%
2025-09-23	10.2000	10.2000	9.9700	9.9700	-0.100%	11	223	-98.897%
2025-09-22	9.7100	9.9800	9.7100	9.9800	-6.291%	2	220	-98.898%
2025-09-19	10.0000	10.6500	9.9000	10.6500	+7.467%	20	220	-98.967%
2025-09-18	9.9100	9.9100	9.9100	9.9100	+6.674%	1	219	-98.890%
2025-09-17	9.2700	9.2900	9.1800	9.2900	+1.752%	9	218	-98.816%
2025-09-16	8.7200	9.4000	8.6500	9.1300	+3.164%	20	213	-98.795%
2025-09-15	8.7000	8.8500	8.7000	8.8500	+13.462%	21	212	-98.757%
2025-09-12	8.0500	8.0500	7.6500	7.8000	+5.405%	115	231	-98.590%
2025-09-11	7.4000	7.4000	7.4000	7.4000	+40.952%	5	116	-98.514%
2025-09-08	5.2500	5.2500	5.2500	5.2500	-18.605%	28	111	-97.905%
2025-09-02	6.0000	6.4500	6.0000	6.4500	-12.838%	15	111	-98.295%
2025-08-29	7.1000	7.4000	6.9500	7.4000	+8.504%	39	91	-98.514%
2025-08-28	6.9000	6.9000	6.6800	6.8200	+5.247%	25	91	-98.387%
2025-08-27	6.4800	6.4800	6.4800	6.4800	+5.366%	14	106	-98.302%
2025-08-25	6.1500	6.1500	6.1500	6.1500	+5.128%	1	103	-98.211%
2025-08-22	5.7500	5.8500	5.7500	5.8500	+9.346%	5	102	-98.120%
2025-08-21	5.3500	5.3500	5.3500	5.3500	+1.326%	2	97	-97.944%
2025-08-15	5.2800	5.2800	5.2800	5.2800	+1.344%	7	97	-97.917%
2025-08-11	5.2100	5.2100	5.2100	5.2100	+0.774%	3	94	-97.889%
2025-08-08	5.1700	5.1700	5.1700	5.1700	-7.679%	1	92	-97.872%
2025-08-07	5.6000	5.6000	5.6000	5.6000	-4.924%	1	93	-98.036%
2025-08-05	5.5000	5.8900	5.5000	5.8900	-1.008%	5	94	-98.132%
2025-08-04	5.9500	5.9500	5.9500	5.9500	-17.931%	1	94	-98.151%
2025-07-29	7.2500	7.2500	7.2500	7.2500	-2.685%	6	94	-98.483%
2025-07-28	7.4900	7.4900	7.4500	7.4500	+1.499%	3	88	-98.523%
2025-07-25	7.3400	7.3400	7.3400	7.3400	+13.798%	1	86	-98.501%
2025-07-23	6.4500	6.4500	6.4500	6.4500	+3.035%	10	85	-98.295%
2025-07-22	6.3200	6.3200	6.2600	6.2600	+2.623%	9	75	-98.243%
2025-07-21	6.2200	6.2200	6.1000	6.1000	-0.489%	16	70	-98.197%
2025-07-18	5.7000	6.2700	5.7000	6.1300	+12.066%	14	55	-98.206%
2025-07-17	5.0500	5.6400	5.0500	5.4700	+6.008%	10	52	-97.989%
2025-07-16	5.8600	5.8600	5.0500	5.1600	+0.585%	12	52	-97.868%
2025-07-09	5.1300	5.1300	5.1300	5.1300	-27.645%	1	52	-97.856%
2025-07-07	7.0900	7.0900	7.0900	7.0900	-12.361%	7	51	-98.449%
2025-07-03	8.0900	8.0900	8.0900	8.0900	+29.440%	10	44	-98.640%
2025-06-27	6.1000	6.2500	6.1000	6.2500	-6.716%	15	44	-98.240%
2025-06-26	6.3600	6.7000	6.3600	6.7000	+29.594%	3	38	-98.358%
2025-06-24	5.1700	5.1700	5.1700	5.1700	+11.422%	3	36	-97.872%
2025-06-18	4.7000	4.7000	4.6400	4.6400	+47.302%	3	33	-97.629%
2025-06-09	3.1500	3.1500	3.1500	3.1500	-2.174%	4	33	-96.508%
2025-06-02	3.2200	3.2200	3.2200	3.2200	-7.736%	1	33	-96.584%
2025-05-29	3.4900	3.4900	3.4900	3.4900	-3.056%	1	34	-96.848%
2025-05-28	3.6500	3.6500	3.6000	3.6000	+4.348%	2	34	-96.944%
2025-05-27	3.4500	3.4500	3.4500	3.4500	+4.545%	21	32	-96.812%
2025-05-14	3.3000	3.3000	3.3000	3.3000	+14.583%	4	13	-96.667%
2025-05-12	2.7600	2.8800	2.7600	2.8800	+7.865%	4	11	-96.181%
2025-05-02	2.7300	2.7300	2.6700	2.6700	+34.171%	10	11	-95.880%
2025-05-01	1.9300	1.9900	1.9300	1.9900	+0.505%	4	7	-94.472%
2025-04-30	2.0300	2.0300	1.8700	1.9800	-5.263%	3	7	-94.444%
2025-04-29	1.9900	2.0900	1.9900	2.0900	-2.336%	2	7	-94.737%
2025-04-25	2.0200	2.1400	2.0200	2.1400	-10.833%	4	7	-94.860%
2025-04-23	2.3000	2.4000	2.3000	2.4000	+23.711%	2	7	-95.417%
2025-04-22	1.8200	1.9400	1.8200	1.9400	+14.118%	2	7	-94.330%
2025-04-15	1.7000	1.7000	1.7000	1.7000	-27.350%	1	7	-93.529%
2025-04-11	2.3400	2.3400	2.3400	2.3400	+10.900%	2	7	-95.299%
2025-04-10	2.0100	2.1100	2.0100	2.1100	+7.653%	2	6	-94.787%
2025-04-09	1.5800	1.9600	1.5400	1.9600	+40.000%	4	6	-94.388%
2025-04-07	1.4000	1.4000	1.4000	1.4000	-51.890%	1	6	-92.143%
2025-03-05	2.9100	2.9100	2.9100	2.9100	-47.943%	1	6	-96.220%
2025-02-20	5.7500	5.7500	5.5900	5.5900	+77.460%	2	6	-98.032%
2025-01-15	3.1900	3.1900	2.9100	3.1500	+7.877%	6	5	-96.508%
2025-01-06	2.9200	2.9200	2.9200	2.9200	+16.800%	1	3	-96.233%
2025-01-03	2.6000	2.6000	2.5000	2.5000	0.000%	8	2	-95.600%