Dark

JPM20260717C300
JPM Jul 17 2026 300.00 Call (JPM260717C00300000)
option OPRA

EOD

Jun 26, 2026

29.85-18.309%(-6.69)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	33.6700	33.6700	29.0000	29.8500	-18.309%	13	1,072	0.000%
2026-06-25	35.5600	42.1500	35.5600	36.5400	+6.531%	16	1,071	-18.309%
2026-06-24	34.3200	34.3200	33.1800	34.3000	-2.251%	9	1,073	-12.974%
2026-06-23	32.8500	36.1500	32.8500	35.0900	+3.206%	16	1,074	-14.933%
2026-06-22	30.1000	34.0000	30.0000	34.0000	+15.254%	13	1,080	-12.206%
2026-06-18	36.6500	36.6500	29.5000	29.5000	-11.677%	45	1,146	+1.186%
2026-06-17	37.5000	39.4000	33.4000	33.4000	+1.427%	107	1,146	-10.629%
2026-06-16	28.1000	33.4500	28.1000	32.9300	+38.361%	58	1,146	-9.353%
2026-06-15	27.6000	28.0000	23.6000	23.8000	-3.838%	71	1,160	+25.420%
2026-06-12	21.1800	25.2500	21.1800	24.7500	+22.525%	83	1,172	+20.606%
2026-06-11	19.0000	20.2000	17.8500	20.2000	+7.048%	42	1,181	+47.772%
2026-06-10	20.6700	20.6700	18.6000	18.8700	-4.407%	16	1,186	+58.188%
2026-06-09	21.2000	21.2000	17.9200	19.7400	+7.283%	67	1,175	+51.216%
2026-06-08	19.4500	19.4500	18.4000	18.4000	-7.954%	75	1,233	+62.228%
2026-06-05	20.1500	20.2500	17.2500	19.9900	+6.500%	178	1,270	+49.325%
2026-06-04	14.5700	19.4700	13.9500	18.7700	+54.868%	226	1,398	+59.030%
2026-06-03	11.4600	12.7500	10.0000	12.1200	-2.651%	269	1,501	+146.287%
2026-06-02	10.0000	12.9000	9.4000	12.4500	+27.301%	498	1,547	+139.759%
2026-06-01	9.6500	11.2000	9.5500	9.7800	-14.211%	449	1,665	+205.215%
2026-05-29	10.0500	11.4500	9.6500	11.4000	+12.871%	463	1,526	+161.842%
2026-05-28	12.0000	12.5000	9.9000	10.1000	-13.527%	698	1,539	+195.545%
2026-05-27	14.2600	14.2600	10.5500	11.6800	-26.356%	225	1,181	+155.565%
2026-05-26	17.5000	18.4300	15.8500	15.8600	-3.175%	37	1,190	+88.209%
2026-05-22	15.8000	17.0000	15.1000	16.3800	+13.122%	124	1,202	+82.234%
2026-05-21	13.8000	15.0000	13.2800	14.4800	+1.117%	149	1,236	+106.146%
2026-05-20	10.0000	14.5000	10.0000	14.3200	+36.381%	283	1,236	+108.450%
2026-05-19	12.9600	13.1500	10.5000	10.5000	-22.680%	269	1,101	+184.286%
2026-05-18	12.7700	13.7700	12.6300	13.5800	+10.407%	50	1,101	+119.809%
2026-05-15	13.5000	13.7000	12.0000	12.3000	-12.143%	239	1,101	+142.683%
2026-05-14	15.3500	15.9500	14.0000	14.0000	-6.667%	207	1,003	+113.214%
2026-05-13	15.0000	15.1000	14.2500	15.0000	-11.765%	84	998	+99.000%
2026-05-12	14.7000	17.5500	12.1000	17.0000	+23.636%	322	998	+75.588%
2026-05-11	15.2100	15.3000	13.7500	13.7500	-9.001%	160	998	+117.091%
2026-05-08	19.0800	19.0800	14.6600	15.1100	-19.198%	107	924	+97.551%
2026-05-07	23.2000	23.2000	18.4000	18.7000	-20.561%	17	898	+59.626%
2026-05-06	23.2100	24.5000	23.1600	23.5400	+15.961%	15	892	+26.805%
2026-05-05	19.5000	20.9700	19.5000	20.3000	+3.046%	19	892	+47.044%
2026-05-04	21.0000	21.0000	18.8500	19.7000	-16.878%	16	894	+51.523%
2026-04-30	21.7000	23.7000	21.7000	23.7000	+13.942%	4	894	+25.949%
2026-04-29	20.0000	20.8000	20.0000	20.8000	-6.935%	3	895	+43.510%
2026-04-28	23.1300	23.1300	22.3500	22.3500	-2.826%	10	896	+33.557%
2026-04-27	21.5600	23.0000	21.5600	23.0000	+12.195%	18	898	+29.783%
2026-04-24	21.6200	21.6200	20.4500	20.5000	-16.395%	5	916	+45.610%
2026-04-23	25.0600	25.0600	24.5200	24.5200	+1.030%	4	915	+21.737%
2026-04-22	24.1600	24.2700	24.1600	24.2700	-12.414%	3	915	+22.991%
2026-04-21	28.8000	28.8000	27.6900	27.7100	+6.169%	10	922	+7.723%
2026-04-20	26.0000	26.3500	26.0000	26.1000	+11.301%	102	922	+14.368%
2026-04-17	23.4000	24.5400	23.4000	23.4500	+6.446%	18	907	+27.292%
2026-04-16	19.4500	22.2800	19.4500	22.0300	+12.398%	284	897	+35.497%
2026-04-15	22.0000	22.0000	19.2500	19.6000	-19.771%	55	892	+52.296%
2026-04-14	23.4800	25.0000	23.0000	24.4300	-3.056%	21	874	+22.186%
2026-04-13	24.1100	25.2000	24.1100	25.2000	+6.916%	3	867	+18.452%
2026-04-10	23.5000	23.5700	23.5000	23.5700	-5.720%	5	965	+26.644%
2026-04-09	23.0000	25.2000	23.0000	25.0000	+10.327%	16	964	+19.400%
2026-04-08	24.3000	25.7000	22.2900	22.6600	+23.152%	276	967	+31.730%
2026-04-07	18.4000	18.4000	18.4000	18.4000	+5.444%	20	985	+62.228%
2026-04-06	17.3900	17.4500	17.1500	17.4500	+4.805%	14	965	+71.060%
2026-04-02	14.3000	16.6500	14.3000	16.6500	+1.216%	19	949	+79.279%
2026-04-01	18.0000	18.9000	15.9500	16.4500	-0.424%	845	949	+81.459%
2026-03-31	13.5200	16.5200	13.5200	16.5200	+18.849%	4	869	+80.690%
2026-03-30	13.5100	13.9000	13.3000	13.9000	+9.020%	6	868	+114.748%
2026-03-27	13.5000	13.8200	12.7300	12.7500	-21.538%	9	865	+134.118%
2026-03-26	16.2500	16.2500	16.2500	16.2500	-10.221%	2	867	+83.692%
2026-03-25	18.4700	18.4700	16.5000	18.1000	+8.643%	52	868	+64.917%
2026-03-24	17.0000	17.7500	16.6600	16.6600	+6.454%	109	887	+79.172%
2026-03-23	17.2700	17.2700	15.3500	15.6500	+11.388%	42	892	+90.735%
2026-03-20	14.0000	15.3000	14.0000	14.0500	-1.885%	18	886	+112.456%
2026-03-19	13.4500	14.3200	13.3000	14.3200	-0.209%	26	882	+108.450%
2026-03-18	13.7300	14.3500	13.7300	14.3500	+4.364%	9	873	+108.014%
2026-03-17	13.7500	13.7500	13.2000	13.7500	-0.722%	10	876	+117.091%
2026-03-16	14.2500	14.2500	13.8500	13.8500	-4.942%	4	875	+115.523%
2026-03-13	14.4000	14.7000	14.3000	14.5700	+13.121%	10	874	+104.873%
2026-03-12	12.5000	13.0000	11.8500	12.8800	-11.478%	107	874	+131.755%
2026-03-11	14.5000	14.7000	14.5000	14.5500	-7.325%	13	776	+105.155%
2026-03-10	16.4900	17.0000	15.6000	15.7000	-2.181%	12	776	+90.127%
2026-03-09	14.5000	16.0500	13.6600	16.0500	-6.030%	472	770	+85.981%
2026-03-06	14.8000	17.0800	14.7100	17.0800	-7.073%	115	384	+74.766%
2026-03-05	19.7500	19.7500	18.3800	18.3800	-11.208%	53	374	+62.405%
2026-03-04	20.8000	21.0000	20.3300	20.7000	-13.570%	72	324	+44.203%
2026-03-03	17.9000	23.9500	17.9000	23.9500	+11.137%	29	323	+24.635%
2026-03-02	21.8800	21.9700	21.5500	21.5500	+1.174%	18	319	+38.515%
2026-02-27	21.0000	21.5000	20.0000	21.3000	-15.274%	99	324	+40.141%
2026-02-26	25.2500	25.2500	25.1400	25.1400	+6.076%	2	310	+18.735%
2026-02-25	21.6000	23.7000	21.2000	23.7000	+14.493%	42	310	+25.949%
2026-02-24	21.2000	21.2000	18.1000	20.7000	-5.695%	59	310	+44.203%
2026-02-23	27.4500	27.4500	20.4000	21.9500	-20.557%	58	295	+35.991%
2026-02-20	27.6300	27.6300	27.6300	27.6300	+6.228%	1	250	+8.035%
2026-02-19	26.0100	26.0100	26.0100	26.0100	-9.530%	1	251	+14.764%
2026-02-18	28.7500	28.7500	28.7500	28.7500	+6.481%	5	250	+3.826%
2026-02-17	27.0000	27.3900	27.0000	27.0000	+10.792%	3	245	+10.556%
2026-02-13	24.8000	24.8000	24.3700	24.3700	-20.333%	3	242	+22.487%
2026-02-12	30.6500	30.6500	30.5900	30.5900	+1.967%	2	242	-2.419%
2026-02-11	33.9500	33.9500	30.0000	30.0000	-13.043%	23	241	-0.500%
2026-02-10	34.9100	34.9100	34.5000	34.5000	-6.757%	44	231	-13.478%
2026-02-09	39.6000	39.6000	36.7800	37.0000	-3.268%	31	231	-19.324%
2026-02-06	36.6800	38.2500	36.6800	38.2500	+31.443%	112	243	-21.961%
2026-02-05	30.3500	31.3100	27.0000	29.1000	-13.905%	143	243	+2.577%
2026-02-04	33.4200	34.0500	32.9700	33.8000	+9.919%	60	243	-11.686%
2026-02-03	31.1000	31.3100	28.0000	30.7500	+15.169%	59	278	-2.927%
2026-02-02	24.2500	27.0000	24.2500	26.7000	+3.891%	204	263	+11.798%
2026-01-30	26.5000	26.5000	24.0500	25.7000	+4.049%	24	247	+16.148%
2026-01-29	24.3500	25.3000	24.1900	24.7000	+11.512%	180	252	+20.850%
2026-01-28	20.8000	22.4500	20.7000	22.1500	+3.844%	101	254	+34.763%
2026-01-27	22.5900	22.5900	21.0500	21.3300	-5.619%	26	186	+39.944%
2026-01-26	20.9000	22.6000	20.9000	22.6000	+7.619%	23	177	+32.080%
2026-01-23	22.3700	22.3700	20.6000	21.0000	-21.171%	69	174	+42.143%
2026-01-22	25.7000	26.6400	25.6200	26.6400	+9.405%	13	154	+12.050%
2026-01-21	25.7800	25.7800	24.3500	24.3500	-1.933%	35	149	+22.587%
2026-01-20	27.0000	27.4000	24.8300	24.8300	-17.426%	18	116	+20.217%
2026-01-16	30.5000	33.7000	30.0700	30.0700	-0.430%	10	112	-0.732%
2026-01-15	29.6500	30.6000	29.6500	30.2000	+4.861%	35	112	-1.159%
2026-01-14	29.5100	29.5100	27.8500	28.8000	-6.645%	5	89	+3.646%
2026-01-13	33.7500	33.7500	30.7500	30.8500	-23.827%	34	88	-3.241%
2026-01-12	39.6000	40.5000	39.6000	40.5000	-10.891%	5	72	-26.296%
2026-01-08	45.4500	45.4500	45.4500	45.4500	-4.215%	2	67	-34.323%
2026-01-06	47.4500	47.4500	47.4500	47.4500	-2.003%	4	68	-37.092%
2026-01-05	47.6500	48.4200	47.6500	48.4200	+24.281%	11	67	-38.352%
2026-01-02	38.9600	38.9600	38.9600	38.9600	+0.490%	1	67	-23.383%
2025-12-30	38.9600	38.9600	38.7700	38.7700	-2.759%	2	67	-23.007%
2025-12-29	39.8700	39.8700	39.8700	39.8700	-7.063%	4	68	-25.132%
2025-12-26	42.9000	42.9000	42.9000	42.9000	+31.595%	1	64	-30.420%
2025-12-18	32.6000	32.6000	32.6000	32.6000	-16.260%	1	65	-8.436%
2025-12-15	38.2500	38.9300	38.2500	38.9300	+6.076%	2	64	-23.324%
2025-12-11	36.7000	36.7000	36.7000	36.7000	+24.830%	1	65	-18.665%
2025-12-10	26.0000	30.0000	26.0000	29.4000	+9.091%	16	66	+1.531%
2025-12-09	29.0000	29.0000	26.2100	26.9500	-25.758%	22	73	+10.761%
2025-12-05	36.3000	36.3000	36.3000	36.3000	-1.332%	10	56	-17.769%
2025-12-04	35.1500	36.8500	35.1500	36.7900	+16.609%	4	46	-18.864%
2025-12-02	31.6000	31.6000	31.5500	31.5500	-6.380%	11	46	-5.388%
2025-12-01	33.8500	33.8500	33.7000	33.7000	+7.325%	2	36	-11.424%
2025-11-26	31.4000	31.4000	31.4000	31.4000	+16.296%	2	38	-4.936%
2025-11-25	25.5000	27.0000	25.5000	27.0000	+1.887%	6	38	+10.556%
2025-11-24	26.5000	26.5000	26.5000	26.5000	-7.986%	1	32	+12.642%
2025-11-20	28.8000	28.8000	28.8000	28.8000	-2.406%	2	32	+3.646%
2025-11-19	29.5100	29.5100	29.5100	29.5100	+5.581%	5	32	+1.152%
2025-11-18	27.9500	27.9500	27.9500	27.9500	-4.444%	1	29	+6.798%
2025-11-17	29.3000	29.3000	29.2500	29.2500	-5.645%	2	28	+2.051%
2025-11-14	31.0000	31.0000	31.0000	31.0000	-25.337%	6	28	-3.710%
2025-11-12	42.4500	42.4500	41.5200	41.5200	+22.154%	60	27	-28.107%
2025-11-07	34.1000	34.1000	33.9900	33.9900	+3.786%	2	3	-12.180%
2025-11-04	33.2500	33.2500	32.7500	32.7500	0.000%	2	2	-8.855%