Dark

JPM20260717C290
JPM Jul 17 2026 290.00 Call (JPM260717C00290000)
option OPRA

EOD

Jun 25, 2026

45.86+4.441%(+1.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	45.8600	45.8600	45.8600	45.8600	+4.441%	1	638	0.000%
2026-06-24	43.9100	43.9100	43.9100	43.9100	+1.998%	1	639	+4.441%
2026-06-22	43.0500	43.0500	43.0500	43.0500	+5.231%	2	639	+6.527%
2026-06-18	46.0000	46.0000	40.9100	40.9100	-13.692%	114	650	+12.100%
2026-06-17	48.4500	48.4500	47.4000	47.4000	+16.519%	7	650	-3.249%
2026-06-16	36.6800	42.8000	36.6800	40.6800	+26.257%	15	650	+12.734%
2026-06-15	34.8700	34.8700	32.2200	32.2200	-3.878%	8	664	+42.334%
2026-06-12	29.1800	33.5200	29.1800	33.5200	+21.317%	17	657	+36.814%
2026-06-09	29.0800	29.0800	27.6300	27.6300	+4.186%	26	673	+65.979%
2026-06-08	28.0000	30.0000	26.5200	26.5200	-0.674%	4	674	+72.926%
2026-06-05	26.2000	27.4600	26.2000	26.7000	+3.408%	7	675	+71.760%
2026-06-04	22.0000	25.8200	22.0000	25.8200	+37.194%	113	677	+77.614%
2026-06-03	16.0000	18.8200	16.0000	18.8200	+4.440%	5	684	+143.677%
2026-06-02	17.0000	18.7000	17.0000	18.0200	+17.394%	36	684	+154.495%
2026-06-01	15.5500	15.6300	14.9100	15.3500	-10.756%	21	679	+198.762%
2026-05-29	15.0000	17.2000	15.0000	17.2000	+13.009%	15	682	+166.628%
2026-05-28	18.0000	18.0000	15.2200	15.2200	-9.834%	6	681	+201.314%
2026-05-27	16.4500	19.3000	16.2000	16.8800	-30.478%	15	679	+171.682%
2026-05-26	24.2800	24.2800	24.2800	24.2800	+4.700%	1	673	+88.880%
2026-05-22	22.5500	23.1900	21.9100	23.1900	+14.236%	9	672	+97.758%
2026-05-20	15.1800	20.3000	15.1800	20.3000	+26.875%	44	674	+125.911%
2026-05-19	18.6300	18.6300	16.0000	16.0000	-15.789%	20	678	+186.625%
2026-05-18	19.0000	19.0000	19.0000	19.0000	+7.649%	1	678	+141.368%
2026-05-15	18.3500	18.3500	17.6500	17.6500	-11.083%	16	678	+159.830%
2026-05-14	19.8500	19.8500	19.8500	19.8500	-2.934%	2	669	+131.033%
2026-05-13	20.8500	21.0300	20.4500	20.4500	+2.661%	3	668	+124.254%
2026-05-11	21.0700	21.0700	19.9200	19.9200	-9.455%	11	668	+130.221%
2026-05-08	25.2200	25.2200	22.0000	22.0000	-19.708%	7	659	+108.455%
2026-05-07	27.4000	27.4000	27.4000	27.4000	+0.183%	1	659	+67.372%
2026-05-05	27.3500	27.3500	27.3500	27.3500	-14.744%	1	658	+67.678%
2026-05-01	30.0000	32.0800	30.0000	32.0800	+18.376%	2	656	+42.955%
2026-04-30	27.1000	27.1000	27.1000	27.1000	-12.213%	1	656	+69.225%
2026-04-28	30.8700	30.8700	30.8700	30.8700	+6.155%	2	657	+48.558%
2026-04-27	29.0800	29.0800	29.0800	29.0800	-9.661%	1	657	+57.703%
2026-04-23	32.1900	32.1900	32.1900	32.1900	-3.333%	1	658	+42.467%
2026-04-21	35.2100	35.4100	33.3000	33.3000	-2.346%	6	662	+37.718%
2026-04-20	33.1900	34.1000	33.1900	34.1000	+9.646%	3	662	+34.487%
2026-04-17	31.0700	31.1000	31.0700	31.1000	+12.559%	2	661	+47.460%
2026-04-16	28.8000	28.8000	27.6300	27.6300	+2.409%	33	679	+65.979%
2026-04-15	26.9800	26.9800	26.9800	26.9800	-10.514%	1	680	+69.978%
2026-04-14	30.1500	30.1500	30.1500	30.1500	-9.459%	1	679	+52.106%
2026-04-13	28.6800	33.3000	28.6800	33.3000	+4.553%	14	679	+37.718%
2026-04-09	29.6700	31.8500	29.6700	31.8500	+7.023%	10	691	+43.987%
2026-04-08	30.0000	30.0000	29.0000	29.7600	+26.638%	36	697	+54.099%
2026-04-07	23.5000	23.7000	23.5000	23.5000	+0.815%	28	713	+95.149%
2026-04-06	23.3100	23.3100	23.3100	23.3100	+8.419%	1	715	+96.740%
2026-04-01	22.8700	23.0000	21.5000	21.5000	-4.867%	26	715	+113.302%
2026-03-31	20.3200	22.6000	20.3200	22.6000	+33.649%	31	696	+102.920%
2026-03-30	18.6500	18.6500	16.6900	16.9100	-4.463%	34	698	+171.200%
2026-03-27	18.8500	18.8500	17.7000	17.7000	-17.290%	3	697	+159.096%
2026-03-26	22.8000	22.8000	21.0000	21.4000	-8.155%	4	697	+114.299%
2026-03-25	23.9200	23.9200	22.5000	23.3000	+3.556%	40	701	+96.824%
2026-03-24	22.5000	22.5000	22.5000	22.5000	+1.995%	1	669	+103.822%
2026-03-23	21.9500	22.0600	21.2500	22.0600	+18.031%	7	670	+107.888%
2026-03-20	19.0500	19.7100	18.6900	18.6900	-4.350%	35	669	+145.372%
2026-03-19	18.4000	19.7500	18.2500	19.5400	+1.771%	626	674	+134.698%
2026-03-18	18.2100	19.2000	18.2100	19.2000	-1.082%	2	174	+138.854%
2026-03-17	20.0800	20.1000	19.4100	19.4100	+1.623%	12	174	+136.270%
2026-03-16	20.4700	20.4700	19.1000	19.1000	+10.405%	10	177	+140.105%
2026-03-12	17.3500	17.3500	16.0400	17.3000	-8.899%	26	175	+165.087%
2026-03-11	19.1200	19.1200	18.9400	18.9900	-8.482%	5	164	+141.496%
2026-03-10	20.4600	21.6900	19.8500	20.7500	-3.263%	20	164	+121.012%
2026-03-09	18.0000	21.4500	17.8000	21.4500	+0.941%	68	154	+113.800%
2026-03-06	19.0000	21.2500	19.0000	21.2500	-12.551%	21	102	+115.812%
2026-03-05	24.3000	24.3000	24.3000	24.3000	-8.233%	1	100	+88.724%
2026-03-04	26.8900	26.8900	26.4800	26.4800	-9.932%	4	99	+73.187%
2026-03-03	22.5000	29.6000	22.5000	29.4000	+10.112%	11	99	+55.986%
2026-03-02	25.3800	26.7000	25.3800	26.7000	+2.692%	11	94	+71.760%
2026-02-27	25.9500	26.0000	25.0500	26.0000	-10.530%	5	95	+76.385%
2026-02-25	27.1700	29.5900	27.1700	29.0600	+12.201%	51	103	+57.811%
2026-02-24	23.9500	25.9000	23.6000	25.9000	-3.896%	6	103	+77.066%
2026-02-23	27.3000	27.3000	26.2900	26.9500	-23.000%	39	103	+70.167%
2026-02-20	35.0000	35.0000	35.0000	35.0000	-14.026%	1	66	+31.029%
2026-02-11	40.8000	40.8000	40.7100	40.7100	+1.344%	2	66	+12.650%
2026-02-10	40.1700	40.1700	40.1700	40.1700	-11.714%	15	66	+14.165%
2026-02-06	43.6500	45.5000	43.6500	45.5000	+32.886%	25	45	+0.791%
2026-02-05	34.4500	34.5500	34.2400	34.2400	-7.007%	40	60	+33.937%
2026-02-03	36.0400	36.8300	36.0400	36.8200	+20.327%	11	65	+24.552%
2026-01-29	30.6000	30.6000	30.6000	30.6000	+8.472%	1	75	+49.869%
2026-01-28	28.2500	28.3600	28.2100	28.2100	+0.427%	13	76	+62.566%
2026-01-26	28.0500	28.0900	28.0500	28.0900	+5.641%	2	70	+63.261%
2026-01-23	28.1600	28.1600	26.4000	26.5900	-12.705%	34	70	+72.471%
2026-01-22	31.8700	31.8700	30.4600	30.4600	+1.196%	16	60	+50.558%
2026-01-21	30.1000	30.1000	30.1000	30.1000	-3.772%	1	63	+52.359%
2026-01-20	32.0000	32.0000	31.2700	31.2800	-21.506%	5	62	+46.611%
2026-01-16	39.8500	39.8500	39.8500	39.8500	+9.268%	10	56	+15.082%
2026-01-15	36.5000	36.5000	36.2000	36.4700	+3.903%	31	56	+25.747%
2026-01-14	36.0000	36.0000	35.1000	35.1000	-4.203%	20	55	+30.655%
2026-01-13	37.6000	37.6500	36.6100	36.6400	-34.746%	13	55	+25.164%
2026-01-05	56.4500	56.4500	55.0500	56.1500	+21.642%	13	32	-18.326%
2025-12-30	46.7100	46.7100	46.1600	46.1600	-7.085%	3	32	-0.650%
2025-12-26	49.6800	49.6800	49.6800	49.6800	+18.766%	2	29	-7.689%
2025-12-19	41.8300	41.8300	41.8300	41.8300	-3.506%	1	27	+9.634%
2025-12-12	43.3500	43.3500	43.3500	43.3500	+35.257%	6	26	+5.790%
2025-12-09	34.6300	34.6300	32.0500	32.0500	-25.982%	22	22	+43.089%
2025-11-13	43.3000	43.3000	43.3000	43.3000	0.000%	1	1	+5.912%