Dark

JPM20260717C310
JPM Jul 17 2026 310.00 Call (JPM260717C00310000)
option OPRA

EOD

Jun 26, 2026

19.30-27.170%(-7.20)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	23.4000	24.2300	19.3000	19.3000	-27.170%	20	2,057	0.000%
2026-06-25	29.7700	33.6000	26.5000	26.5000	+2.913%	130	2,048	-27.170%
2026-06-24	25.5000	25.7500	24.5000	25.7500	-2.647%	35	2,067	-25.049%
2026-06-23	22.3300	26.8000	22.3300	26.4500	+9.072%	15	2,068	-27.032%
2026-06-22	21.8700	24.3000	21.3600	24.2500	+23.851%	46	2,063	-20.412%
2026-06-18	27.9100	28.8200	19.2300	19.5800	-25.296%	239	2,062	-1.430%
2026-06-17	25.5000	30.0000	25.3700	26.2100	+8.665%	171	2,062	-26.364%
2026-06-16	20.3300	24.8700	20.2500	24.1200	+57.031%	142	2,062	-19.983%
2026-06-15	18.5800	19.0500	15.3600	15.3600	-10.175%	54	2,107	+25.651%
2026-06-12	15.1300	17.6000	14.6400	17.1000	+28.090%	113	2,116	+12.865%
2026-06-11	11.3500	13.8700	11.2500	13.3500	+15.086%	83	2,123	+44.569%
2026-06-10	13.5200	13.5200	11.6000	11.6000	-11.111%	31	2,147	+66.379%
2026-06-09	13.2200	15.1000	11.7000	13.0500	+5.583%	141	2,144	+47.893%
2026-06-08	14.0900	15.0000	12.3000	12.3600	-11.398%	105	2,157	+56.149%
2026-06-05	14.0000	14.1000	11.6800	13.9500	+14.815%	671	2,164	+38.351%
2026-06-04	9.7500	13.3500	9.5200	12.1500	+57.792%	548	2,333	+58.848%
2026-06-03	7.8500	8.0700	6.2900	7.7000	-3.145%	948	2,317	+150.649%
2026-06-02	6.1500	8.0500	5.6500	7.9500	+30.328%	215	1,838	+142.767%
2026-06-01	6.5000	6.8000	5.8000	6.1000	-12.857%	152	1,763	+216.393%
2026-05-29	6.0000	7.0000	5.8000	7.0000	+12.000%	266	1,711	+175.714%
2026-05-28	7.6000	8.0000	6.0100	6.2500	-11.348%	150	1,749	+208.800%
2026-05-27	10.0500	10.0500	6.6100	7.0500	-32.665%	281	1,720	+173.759%
2026-05-26	11.3000	12.5500	10.4500	10.4700	-2.150%	211	1,680	+84.336%
2026-05-22	10.0000	11.3400	10.0000	10.7000	+14.194%	341	1,684	+80.374%
2026-05-21	9.2500	9.8500	8.6500	9.3700	+2.293%	53	1,894	+105.977%
2026-05-20	5.8300	9.6000	5.8000	9.1600	+39.422%	834	1,894	+110.699%
2026-05-19	8.2500	8.4000	6.5700	6.5700	-25.763%	114	2,069	+193.760%
2026-05-18	7.8000	9.0500	7.8000	8.8500	+12.739%	358	2,069	+118.079%
2026-05-15	8.9400	8.9400	7.7000	7.8500	-17.801%	80	2,069	+145.860%
2026-05-14	10.4500	10.5000	9.1700	9.5500	-3.046%	44	1,928	+102.094%
2026-05-13	11.0700	11.0700	9.5000	9.8500	-15.812%	112	1,869	+95.939%
2026-05-12	8.5000	12.1500	7.3500	11.7000	+27.869%	421	1,869	+64.957%
2026-05-11	10.4600	10.8200	9.0000	9.1500	-8.955%	247	1,869	+110.929%
2026-05-08	13.4500	13.4500	9.7900	10.0500	-18.952%	177	1,853	+92.040%
2026-05-07	16.0000	16.0000	12.4000	12.4000	-28.324%	276	1,767	+55.645%
2026-05-06	16.4600	17.7800	16.4600	17.3000	+22.695%	189	1,579	+11.561%
2026-05-05	13.3000	15.0800	13.0000	14.1000	+3.448%	38	1,633	+36.879%
2026-05-04	14.1900	14.6100	12.9500	13.6300	-16.123%	131	1,624	+41.599%
2026-05-01	17.8500	17.8500	16.2500	16.2500	-4.915%	4	1,564	+18.769%
2026-04-30	13.6000	17.2000	13.6000	17.0900	+14.314%	37	1,564	+12.932%
2026-04-29	16.0000	16.0000	14.1000	14.9500	-7.143%	25	1,573	+29.097%
2026-04-28	18.0000	18.0000	16.1000	16.1000	+2.613%	13	1,564	+19.876%
2026-04-27	15.0200	15.9500	15.0200	15.6900	+1.949%	9	1,562	+23.008%
2026-04-24	16.2300	16.2300	14.6400	15.3900	-6.727%	31	1,562	+25.406%
2026-04-23	18.7500	18.7500	16.4000	16.5000	-7.563%	11	1,553	+16.970%
2026-04-22	18.2700	18.3500	17.6000	17.8500	-0.833%	90	1,553	+8.123%
2026-04-21	21.0000	21.3900	18.0000	18.0000	-8.163%	88	1,547	+7.222%
2026-04-20	18.3800	19.7000	18.3800	19.6000	+17.365%	901	1,547	-1.531%
2026-04-17	18.5000	18.5000	16.5000	16.7000	+6.709%	56	1,590	+15.569%
2026-04-16	15.1000	16.3100	15.1000	15.6500	+9.825%	147	1,580	+23.323%
2026-04-15	17.0000	17.0000	13.5000	14.2500	-18.571%	471	1,549	+35.439%
2026-04-14	18.0000	19.2000	16.5000	17.5000	-9.326%	84	1,133	+10.286%
2026-04-13	16.8500	19.3000	16.8500	19.3000	+7.821%	103	1,116	0.000%
2026-04-10	18.2400	18.7800	16.6500	17.9000	-5.789%	38	1,100	+7.821%
2026-04-09	17.0000	19.1500	17.0000	19.0000	+13.772%	38	1,098	+1.579%
2026-04-08	17.4000	17.4500	16.1500	16.7000	+21.014%	101	1,081	+15.569%
2026-04-07	11.8500	13.8000	11.7500	13.8000	+11.831%	46	1,078	+39.855%
2026-04-06	12.3400	12.4300	12.3400	12.3400	+4.135%	5	1,107	+56.402%
2026-04-02	10.5000	11.9500	10.5000	11.8500	-6.693%	63	1,092	+62.869%
2026-04-01	12.7000	12.7000	12.7000	12.7000	+8.085%	1	1,092	+51.969%
2026-03-31	10.3500	12.0500	10.0000	11.7500	+36.628%	39	1,091	+64.255%
2026-03-30	9.5500	9.6000	8.4000	8.6000	-7.027%	71	1,082	+124.419%
2026-03-27	10.3600	10.3600	9.2500	9.2500	-19.214%	22	1,072	+108.649%
2026-03-26	11.6400	11.6400	11.4500	11.4500	-11.923%	2	1,076	+68.559%
2026-03-25	13.0000	13.0000	13.0000	13.0000	+8.424%	29	1,076	+48.462%
2026-03-24	10.1700	12.7500	10.1700	11.9900	+2.918%	7	1,093	+60.967%
2026-03-23	12.9500	12.9500	10.8500	11.6500	+12.560%	66	1,093	+65.665%
2026-03-20	10.1500	10.6000	10.0600	10.3500	-2.358%	30	1,068	+86.473%
2026-03-19	10.2400	10.6000	9.4000	10.6000	+3.922%	25	1,060	+82.075%
2026-03-18	10.2000	10.2000	10.2000	10.2000	+7.030%	1	1,067	+89.216%
2026-03-17	11.4800	11.4800	9.3000	9.5300	-1.753%	9	1,066	+102.518%
2026-03-16	10.0700	10.0700	9.7000	9.7000	-4.528%	5	1,061	+98.969%
2026-03-13	10.4000	10.6500	10.0500	10.1600	+5.394%	52	1,057	+89.961%
2026-03-12	9.3900	9.6500	8.3500	9.6400	-8.190%	31	1,062	+100.207%
2026-03-11	10.4500	10.5000	10.4500	10.5000	-7.895%	7	1,058	+83.810%
2026-03-10	12.0000	12.6000	11.0000	11.4000	-5.000%	10	1,052	+69.298%
2026-03-09	10.4000	12.0000	9.8500	12.0000	-2.041%	72	1,055	+60.833%
2026-03-06	10.2100	12.2500	10.2100	12.2500	-11.680%	51	1,042	+57.551%
2026-03-05	15.2000	15.2000	13.8700	13.8700	-12.215%	25	1,040	+39.149%
2026-03-04	15.8500	16.1500	15.7900	15.8000	-10.835%	27	1,033	+22.152%
2026-03-03	15.3500	18.4000	15.3500	17.7200	+3.023%	89	1,042	+8.916%
2026-03-02	16.0900	17.2000	16.0900	17.2000	+11.543%	16	1,018	+12.209%
2026-02-27	17.6000	17.6000	15.0000	15.4200	-20.515%	28	1,025	+25.162%
2026-02-26	20.0000	21.0000	19.1000	19.4000	+6.946%	21	1,009	-0.515%
2026-02-25	16.8500	18.2000	16.8500	18.1400	+13.730%	27	1,012	+6.395%
2026-02-24	16.3000	16.6000	14.7100	15.9500	-4.833%	32	1,012	+21.003%
2026-02-23	21.6900	21.6900	15.7500	16.7600	-23.818%	19	1,004	+15.155%
2026-02-20	22.1800	22.1800	21.8000	22.0000	+2.564%	6	996	-12.273%
2026-02-19	21.5000	21.5500	20.6500	21.4500	-8.137%	14	998	-10.023%
2026-02-18	22.7800	23.5000	22.7800	23.3500	+9.934%	9	992	-17.345%
2026-02-17	20.4800	21.7000	20.4800	21.2400	+12.500%	22	996	-9.134%
2026-02-13	18.1500	19.9800	18.1500	18.8800	-8.350%	494	542	+2.225%
2026-02-12	24.1300	24.1300	19.0100	20.6000	-13.987%	21	542	-6.311%
2026-02-11	26.9700	26.9700	23.7800	23.9500	-11.296%	42	532	-19.415%
2026-02-10	32.1500	32.1500	27.0000	27.0000	-14.013%	2	514	-28.519%
2026-02-09	31.5000	31.5000	30.4000	31.4000	+0.319%	49	514	-38.535%
2026-02-06	29.8500	31.3000	29.8500	31.3000	+36.980%	24	526	-38.339%
2026-02-05	22.4000	23.1800	21.5000	22.8500	-17.806%	69	541	-15.536%
2026-02-04	26.0000	27.8000	25.7000	27.8000	+8.171%	63	507	-30.576%
2026-02-03	22.0000	25.7000	22.0000	25.7000	+24.757%	61	540	-24.903%
2026-02-02	19.5200	21.3700	19.4000	20.6000	+1.728%	50	553	-6.311%
2026-01-30	20.6000	21.3000	18.7000	20.2500	+0.746%	33	529	-4.691%
2026-01-29	18.5900	20.1500	18.4500	20.1000	+17.681%	46	527	-3.980%
2026-01-28	16.1000	17.2500	15.9000	17.0800	+2.892%	46	555	+12.998%
2026-01-27	17.4000	17.4000	16.1500	16.6000	-3.768%	38	533	+16.265%
2026-01-26	16.8500	17.3200	16.8500	17.2500	+5.828%	5	519	+11.884%
2026-01-23	16.4000	16.4000	15.6000	16.3000	-14.525%	13	520	+18.405%
2026-01-22	21.0800	21.1700	19.0700	19.0700	-0.418%	91	508	+1.206%
2026-01-21	20.6200	20.6200	19.0000	19.1500	-3.575%	62	508	+0.783%
2026-01-20	21.5000	23.8100	19.8000	19.8600	-20.876%	130	531	-2.820%
2026-01-16	23.7300	27.7300	23.7300	25.1000	+8.470%	436	112	-23.108%
2026-01-15	22.9600	25.0000	22.9600	23.1400	-3.983%	40	112	-16.595%
2026-01-14	22.8000	24.1000	21.9200	24.1000	-0.700%	58	98	-19.917%
2026-01-13	27.4300	27.4300	24.2700	24.2700	-40.148%	46	70	-20.478%
2026-01-05	40.5500	40.5500	40.5500	40.5500	+19.793%	1	43	-52.404%
2026-01-02	32.8000	33.8500	32.7500	33.8500	+4.154%	31	43	-42.984%
2025-12-30	32.5000	32.5000	32.5000	32.5000	-1.724%	1	45	-40.615%
2025-12-29	33.0700	33.0700	33.0700	33.0700	-9.397%	10	46	-41.639%
2025-12-24	36.5500	36.6000	36.4600	36.5000	+6.259%	26	32	-47.123%
2025-12-23	33.2000	34.6000	33.2000	34.3500	+6.876%	23	32	-43.814%
2025-12-22	32.1400	32.1400	32.1400	32.1400	+11.520%	4	23	-39.950%
2025-12-19	28.8200	28.8200	28.8200	28.8200	+5.723%	1	23	-33.033%
2025-12-18	27.2600	27.2600	27.2600	27.2600	-9.133%	1	24	-29.200%
2025-12-17	30.0000	30.0000	30.0000	30.0000	+29.590%	5	23	-35.667%
2025-12-10	23.1500	23.1500	23.1500	23.1500	-11.098%	4	23	-16.631%
2025-12-02	25.7500	26.1300	25.7500	26.0400	+0.154%	4	23	-25.883%
2025-11-26	25.8500	26.0000	25.7500	26.0000	+22.526%	12	21	-25.769%
2025-11-25	21.1400	21.2200	21.1400	21.2200	-2.437%	8	21	-9.048%
2025-11-24	21.7500	21.7500	21.7500	21.7500	-8.537%	1	13	-11.264%
2025-11-20	23.7800	23.7800	23.7800	23.7800	-2.939%	10	13	-18.839%
2025-11-19	24.5000	24.5000	24.5000	24.5000	-20.377%	1	3	-21.224%
2025-11-07	28.9000	30.7700	28.9000	30.7700	0.000%	5	2	-37.277%