Dark

JPM20260717C305
JPM Jul 17 2026 305.00 Call (JPM260717C00305000)
option OPRA

EOD

Jun 26, 2026

26.75-19.282%(-6.39)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	28.7500	28.7500	26.7500	26.7500	-19.282%	8	1,120	0.000%
2026-06-25	32.4000	37.0500	32.4000	33.1400	+12.339%	7	1,122	-19.282%
2026-06-24	29.9500	29.9500	29.5000	29.5000	-3.877%	2	1,123	-9.322%
2026-06-23	28.1900	30.6900	27.8000	30.6900	+4.637%	6	1,125	-12.838%
2026-06-22	28.8000	29.4000	28.3600	29.3300	+8.309%	55	1,128	-8.796%
2026-06-18	28.0500	28.0500	27.0800	27.0800	-11.155%	4	1,127	-1.219%
2026-06-17	32.3800	33.4700	29.6500	30.4800	+8.009%	113	1,127	-12.238%
2026-06-16	21.9500	29.4500	21.9500	28.2200	+48.526%	49	1,127	-5.209%
2026-06-15	21.1800	21.5700	19.0000	19.0000	-6.404%	120	1,135	+40.789%
2026-06-12	18.2000	21.1600	18.0300	20.3000	+18.713%	29	1,129	+31.773%
2026-06-11	14.7000	17.1000	14.5500	17.1000	+14.000%	36	1,126	+56.433%
2026-06-10	16.6200	16.6200	15.0000	15.0000	-3.723%	58	1,159	+78.333%
2026-06-09	16.5400	16.5400	14.2500	15.5800	+0.193%	19	1,163	+71.694%
2026-06-08	16.5300	17.8300	15.4000	15.5500	-8.151%	141	1,157	+72.026%
2026-06-05	15.3000	17.1000	14.5000	16.9300	+10.437%	104	1,187	+58.004%
2026-06-04	12.3500	16.3500	12.0500	15.3300	+61.368%	338	1,208	+74.494%
2026-06-03	9.1300	10.2000	8.1500	9.5000	-6.404%	52	1,403	+181.579%
2026-06-02	9.2500	10.3300	7.9500	10.1500	+28.481%	270	1,402	+163.547%
2026-06-01	8.0000	8.7000	7.5500	7.9000	-8.881%	123	1,411	+238.608%
2026-05-29	8.0000	8.7000	7.5700	8.6700	+6.905%	164	1,348	+208.535%
2026-05-28	9.0700	9.2100	7.8500	8.1100	-10.387%	127	1,324	+229.840%
2026-05-27	13.1500	13.1500	8.4500	9.0500	-30.170%	274	1,300	+195.580%
2026-05-26	15.3200	15.3500	12.9400	12.9600	-3.139%	84	1,191	+106.404%
2026-05-22	13.0000	14.0000	12.1500	13.3800	+14.066%	263	1,202	+99.925%
2026-05-21	11.3000	12.4000	10.8200	11.7300	+1.121%	50	1,149	+128.048%
2026-05-20	8.3200	11.6000	8.3200	11.6000	+37.278%	157	1,149	+130.603%
2026-05-19	12.0000	12.0000	8.4500	8.4500	-24.215%	42	1,126	+216.568%
2026-05-18	10.2700	11.1500	10.2700	11.1500	+13.198%	112	1,126	+139.910%
2026-05-15	10.8700	11.1500	9.7000	9.8500	-17.435%	27	1,126	+171.574%
2026-05-14	13.2000	13.2000	11.3900	11.9300	-2.533%	35	1,047	+124.225%
2026-05-13	12.5000	12.6000	11.6900	12.2400	-14.704%	78	1,010	+118.546%
2026-05-12	10.0700	14.6000	10.0700	14.3500	+27.216%	81	1,010	+86.411%
2026-05-11	12.1000	12.7000	11.2500	11.2800	-6.468%	489	1,010	+137.145%
2026-05-08	16.0000	16.2100	12.0600	12.0600	-21.637%	270	1,037	+121.808%
2026-05-07	17.0000	17.0000	15.3900	15.3900	-26.364%	12	823	+73.814%
2026-05-06	20.6200	21.2000	20.6200	20.9000	+21.512%	7	820	+27.990%
2026-05-05	16.0000	17.2000	16.0000	17.2000	+3.802%	9	826	+55.523%
2026-05-04	16.3000	17.4000	15.8000	16.5700	-20.528%	8	830	+61.436%
2026-05-01	21.2000	21.3100	20.8500	20.8500	+4.250%	24	805	+28.297%
2026-04-30	20.0000	20.0000	20.0000	20.0000	+15.741%	1	805	+33.750%
2026-04-29	16.9200	17.2800	16.9200	17.2800	-9.529%	3	806	+54.803%
2026-04-28	20.7300	20.7300	19.1000	19.1000	-3.875%	13	805	+40.052%
2026-04-27	18.6000	19.8700	18.6000	19.8700	+8.877%	9	817	+34.625%
2026-04-24	18.4500	18.4500	17.5000	18.2500	-7.360%	8	819	+46.575%
2026-04-23	19.7000	19.7000	19.7000	19.7000	-5.334%	2	812	+35.787%
2026-04-22	20.8100	20.8100	20.8100	20.8100	-5.965%	1	812	+28.544%
2026-04-21	24.0000	24.0000	22.1300	22.1300	-0.762%	36	818	+20.877%
2026-04-20	22.5000	22.5000	22.3000	22.3000	+8.410%	11	818	+19.955%
2026-04-17	20.6800	20.6800	20.5700	20.5700	+9.415%	4	828	+30.044%
2026-04-16	18.8000	18.9000	18.8000	18.8000	+10.914%	56	827	+42.287%
2026-04-15	17.8000	17.8000	16.2700	16.9500	-21.889%	65	827	+57.817%
2026-04-14	21.7000	21.7000	21.7000	21.7000	-3.556%	1	784	+23.272%
2026-04-13	19.8500	22.5000	19.8500	22.5000	+6.888%	8	784	+18.889%
2026-04-10	20.5000	21.1000	20.3500	21.0500	-4.318%	32	781	+27.078%
2026-04-09	20.0000	22.0000	20.0000	22.0000	+15.789%	14	759	+21.591%
2026-04-08	20.5000	20.5000	19.0000	19.0000	+27.431%	20	760	+40.789%
2026-04-07	14.8000	15.1000	14.8000	14.9100	+0.948%	4	754	+79.410%
2026-04-06	14.3000	14.9000	14.3000	14.7700	+5.125%	5	752	+81.110%
2026-04-02	12.7000	14.0500	12.7000	14.0500	-1.056%	12	744	+90.391%
2026-04-01	14.2500	15.1000	14.1000	14.2000	+19.831%	482	744	+88.380%
2026-03-31	11.3700	11.8500	11.3700	11.8500	+16.749%	4	291	+125.738%
2026-03-30	11.5000	11.5000	10.1500	10.1500	-6.019%	8	289	+163.547%
2026-03-27	10.7500	10.9300	10.7500	10.8000	-20.995%	4	287	+147.685%
2026-03-26	13.4000	14.0000	13.4000	13.6700	-9.769%	46	286	+95.684%
2026-03-25	14.8500	15.1500	14.8500	15.1500	+6.690%	2	301	+76.568%
2026-03-24	12.2200	14.2000	12.2200	14.2000	+2.527%	6	302	+88.380%
2026-03-23	13.5000	13.8500	13.5000	13.8500	+15.900%	9	301	+93.141%
2026-03-20	12.0000	12.5500	11.9500	11.9500	+2.575%	98	306	+123.849%
2026-03-19	11.9900	11.9900	11.4500	11.6500	-2.917%	8	331	+129.614%
2026-03-18	12.1500	12.1500	12.0000	12.0000	-2.834%	2	324	+122.917%
2026-03-16	11.8000	12.3500	11.8000	12.3500	+3.956%	2	322	+116.599%
2026-03-13	12.0000	12.0900	11.8800	11.8800	+4.670%	5	321	+125.168%
2026-03-12	10.1000	11.4500	10.0500	11.3500	-17.455%	88	325	+135.683%
2026-03-10	14.2500	14.2500	13.7500	13.7500	+10.887%	3	298	+94.545%
2026-03-09	12.8500	12.8500	12.0500	12.4000	-11.429%	43	296	+115.726%
2026-03-06	12.7400	14.0000	12.7400	14.0000	-12.773%	113	286	+91.071%
2026-03-05	16.6000	16.6000	16.0500	16.0500	-11.813%	2	191	+66.667%
2026-03-04	18.6400	18.6400	18.1500	18.2000	-10.345%	25	191	+46.978%
2026-03-03	17.5000	21.1500	17.5000	20.3000	+8.151%	6	194	+31.773%
2026-03-02	18.7700	18.7700	18.7700	18.7700	-0.688%	1	196	+42.515%
2026-02-27	18.3000	19.0000	17.3000	18.9000	-14.480%	23	196	+41.534%
2026-02-26	22.1000	22.1000	22.1000	22.1000	+6.712%	1	211	+21.041%
2026-02-25	19.8500	20.7100	19.7000	20.7100	+9.288%	17	208	+29.165%
2026-02-24	16.9100	18.9500	16.9100	18.9500	+0.744%	10	208	+41.161%
2026-02-23	19.5400	20.3100	18.8100	18.8100	-25.060%	17	203	+42.212%
2026-02-20	25.1000	25.1000	25.0500	25.1000	+5.285%	21	192	+6.574%
2026-02-19	23.3500	23.8400	23.3000	23.8400	-5.397%	78	182	+12.206%
2026-02-18	25.3000	25.4000	25.2000	25.2000	+3.576%	4	126	+6.151%
2026-02-17	23.4000	24.3300	23.2500	24.3300	+10.843%	8	125	+9.947%
2026-02-13	22.2500	22.8000	21.9500	21.9500	-0.227%	13	117	+21.868%
2026-02-12	22.3000	22.3000	22.0000	22.0000	-22.508%	10	117	+21.591%
2026-02-11	28.3900	28.3900	28.3900	28.3900	-14.924%	6	107	-5.777%
2026-02-10	35.8200	35.8200	33.3700	33.3700	-0.537%	9	107	-19.838%
2026-02-09	34.1000	34.1000	33.4200	33.5500	0.000%	6	106	-20.268%
2026-02-06	33.5000	33.8000	33.4800	33.5500	+29.038%	5	105	-20.268%
2026-02-05	26.7400	26.7400	24.9500	26.0000	-9.408%	18	107	+2.885%
2026-02-04	30.0000	31.1000	28.7000	28.7000	+12.549%	6	99	-6.794%
2026-02-03	25.3300	27.8000	25.3300	25.5000	+8.511%	16	102	+4.902%
2026-02-02	22.5000	24.1500	22.4900	23.5000	+4.444%	17	112	+13.830%
2026-01-30	23.4500	23.4500	21.5000	22.5000	-2.386%	19	96	+18.889%
2026-01-29	21.8000	23.0500	20.6500	23.0500	+15.250%	40	94	+16.052%
2026-01-28	18.2000	20.0000	18.2000	20.0000	+5.541%	15	103	+33.750%
2026-01-27	19.7300	19.7300	18.4000	18.9500	-5.721%	23	97	+41.161%
2026-01-26	19.0000	20.1000	18.9500	20.1000	+7.775%	15	89	+33.085%
2026-01-23	20.0000	20.0000	18.4000	18.6500	-13.857%	15	87	+43.432%
2026-01-22	24.0000	24.0000	21.6500	21.6500	-0.368%	19	80	+23.557%
2026-01-21	23.0000	23.1900	21.3000	21.7300	-0.504%	26	89	+23.102%
2026-01-20	24.4700	25.7500	21.8400	21.8400	-27.030%	20	72	+22.482%
2026-01-16	27.4800	29.9300	27.4800	29.9300	+13.586%	4	68	-10.625%
2026-01-15	27.3700	27.3700	26.3000	26.3500	+4.068%	20	68	+1.518%
2026-01-14	25.0500	25.5300	24.8000	25.3200	-5.944%	8	64	+5.648%
2026-01-13	30.5000	30.6300	26.9200	26.9200	-35.133%	6	64	-0.632%
2026-01-08	41.4500	41.5000	41.4500	41.5000	+7.097%	3	60	-35.542%
2026-01-07	38.7500	38.7500	38.7500	38.7500	+5.586%	16	62	-30.968%
2025-12-29	36.7000	36.7000	36.7000	36.7000	-7.089%	1	54	-27.112%
2025-12-24	39.5000	39.5000	39.5000	39.5000	+23.941%	1	53	-32.278%
2025-12-19	30.8900	31.8800	30.8900	31.8700	-1.362%	20	53	-16.065%
2025-12-16	32.3100	32.3100	32.3100	32.3100	-7.686%	1	53	-17.208%
2025-12-12	35.3100	35.3100	34.7500	35.0000	+25.000%	4	54	-23.571%
2025-12-10	26.0000	28.0000	26.0000	28.0000	+17.008%	7	54	-4.464%
2025-12-09	24.0000	24.6600	23.5800	23.9300	-25.219%	132	54	+11.784%
2025-11-28	31.9500	32.0000	31.9500	32.0000	+13.879%	13	14	-16.406%
2025-11-26	27.2700	28.1000	27.2700	28.1000	+18.816%	3	14	-4.804%
2025-11-24	23.6500	23.6500	23.6500	23.6500	-9.560%	1	14	+13.108%
2025-11-17	26.2500	26.2500	26.1500	26.1500	-8.726%	2	13	+2.294%
2025-11-14	28.4300	28.6500	28.4300	28.6500	0.000%	13	13	-6.632%