Dark

JPM20260717C315
JPM Jul 17 2026 315.00 Call (JPM260717C00315000)
option OPRA

EOD

Jun 26, 2026

16.00-29.360%(-6.65)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	19.2600	19.3000	16.0000	16.0000	-29.360%	7	2,582	0.000%
2026-06-25	26.7600	29.2300	22.4500	22.6500	+6.689%	211	2,587	-29.360%
2026-06-24	20.1800	21.2500	17.7500	21.2300	-5.644%	25	2,604	-24.635%
2026-06-23	18.9400	23.0100	18.3200	22.5000	+9.489%	101	2,602	-28.889%
2026-06-22	18.5700	20.5500	18.2800	20.5500	+28.438%	28	2,603	-22.141%
2026-06-18	24.5000	24.5000	15.7000	16.0000	-27.569%	70	2,647	0.000%
2026-06-17	22.4600	25.2000	21.0300	22.0900	+10.285%	146	2,647	-27.569%
2026-06-16	15.5000	20.9900	15.1200	20.0300	+58.340%	267	2,647	-20.120%
2026-06-15	16.1000	16.7500	12.6500	12.6500	-6.985%	102	2,677	+26.482%
2026-06-12	12.4000	14.5800	11.7700	13.6000	+23.636%	278	2,680	+17.647%
2026-06-11	10.0000	11.0000	8.8500	11.0000	+16.525%	138	2,778	+45.455%
2026-06-10	10.0000	11.5000	9.4400	9.4400	-10.010%	452	2,807	+69.492%
2026-06-09	10.9900	12.3300	9.2500	10.4900	+7.041%	119	2,749	+52.526%
2026-06-08	11.5000	12.6400	9.8000	9.8000	-17.300%	464	2,777	+63.265%
2026-06-05	11.2500	11.8500	9.3500	11.8500	+20.305%	121	2,897	+35.021%
2026-06-04	7.2400	10.7500	7.2400	9.8500	+63.350%	885	2,888	+62.437%
2026-06-03	5.3200	6.2500	4.8500	6.0300	-3.520%	292	2,867	+165.340%
2026-06-02	5.3000	6.4500	4.5000	6.2500	+38.889%	197	2,656	+156.000%
2026-06-01	4.6500	5.3500	4.4000	4.5000	-13.793%	189	2,497	+255.556%
2026-05-29	4.8000	5.3500	4.5500	5.2200	+11.064%	176	2,347	+206.513%
2026-05-28	5.5000	6.1300	4.6500	4.7000	-16.814%	87	2,229	+240.426%
2026-05-27	6.8000	6.9000	5.0500	5.6500	-33.529%	203	2,204	+183.186%
2026-05-26	9.5800	9.9500	8.2700	8.5000	-0.235%	88	2,143	+88.235%
2026-05-22	8.3500	9.0000	7.9000	8.5200	+13.600%	153	2,138	+87.793%
2026-05-21	7.1800	7.6500	6.8000	7.5000	+4.312%	104	2,156	+113.333%
2026-05-20	4.7500	7.2500	4.4300	7.1900	+45.253%	106	2,156	+122.531%
2026-05-19	6.2000	6.5500	4.9500	4.9500	-28.777%	124	2,098	+223.232%
2026-05-18	6.0500	7.1300	6.0500	6.9500	+10.845%	249	2,098	+130.216%
2026-05-15	7.0400	7.0400	6.0300	6.2700	-13.992%	97	2,098	+155.183%
2026-05-14	8.1000	9.0500	6.9500	7.2900	-2.148%	47	2,015	+119.479%
2026-05-13	9.0000	9.0000	7.4500	7.4500	-21.164%	81	2,010	+114.765%
2026-05-12	7.5500	9.7000	6.5000	9.4500	+23.529%	77	2,010	+69.312%
2026-05-11	8.4100	8.4600	7.1500	7.6500	-4.969%	170	2,010	+109.150%
2026-05-08	11.0500	11.0500	7.8500	8.0500	-21.001%	610	1,873	+98.758%
2026-05-07	13.5500	13.5500	10.1500	10.1900	-31.519%	505	1,434	+57.017%
2026-05-06	14.4500	14.9700	13.5000	14.8800	+25.042%	633	1,020	+7.527%
2026-05-05	11.2000	12.5000	10.7500	11.9000	+4.386%	33	1,478	+34.454%
2026-05-04	11.9000	12.0000	10.8700	11.4000	-18.455%	259	1,468	+40.351%
2026-05-01	13.6900	15.7000	13.2500	13.9800	-0.498%	43	1,248	+14.449%
2026-04-30	11.4100	14.3500	11.3800	14.0500	+12.851%	57	1,248	+13.879%
2026-04-29	11.8000	12.7500	11.6000	12.4500	-6.951%	32	1,229	+28.514%
2026-04-28	14.7000	14.8000	13.3800	13.3800	-4.701%	170	1,210	+19.581%
2026-04-27	13.0000	14.1500	13.0000	14.0400	+14.425%	160	1,189	+13.960%
2026-04-24	13.2000	13.2000	11.9500	12.2700	-13.592%	94	1,197	+30.399%
2026-04-23	15.4000	15.5500	13.1600	14.2000	-4.054%	35	1,206	+12.676%
2026-04-22	15.7000	15.7000	14.6600	14.8000	-2.503%	249	1,200	+8.108%
2026-04-21	17.5700	17.5700	15.1800	15.1800	-11.487%	13	1,010	+5.402%
2026-04-20	15.5000	17.2000	15.5000	17.1500	+22.413%	45	1,010	-6.706%
2026-04-17	15.2900	15.2900	13.9100	14.0100	+8.605%	102	999	+14.204%
2026-04-16	11.9500	13.4700	11.9500	12.9000	+9.881%	159	949	+24.031%
2026-04-15	12.7000	12.7000	11.1200	11.7400	-21.993%	158	902	+36.286%
2026-04-14	15.4000	15.4500	14.3000	15.0500	-1.634%	164	769	+6.312%
2026-04-13	13.0000	15.4500	13.0000	15.3000	-1.227%	86	651	+4.575%
2026-04-10	14.2400	15.5500	14.2400	15.4900	-4.087%	5	649	+3.292%
2026-04-09	14.2500	16.1500	14.2500	16.1500	+14.215%	69	647	-0.929%
2026-04-08	16.0000	16.0000	14.0000	14.1400	+51.554%	20	628	+13.154%
2026-04-07	9.3200	9.3300	9.3200	9.3300	-3.316%	10	630	+71.490%
2026-04-02	9.6500	9.6500	9.6500	9.6500	+3.098%	1	620	+65.803%
2026-04-01	10.4100	10.4100	9.3200	9.3600	-7.327%	47	620	+70.940%
2026-03-31	8.1000	10.1000	8.1000	10.1000	+43.262%	39	574	+58.416%
2026-03-30	8.0000	8.0000	6.9000	7.0500	-17.544%	38	542	+126.950%
2026-03-27	8.6500	8.6500	8.5000	8.5500	-14.500%	19	535	+87.135%
2026-03-26	10.3000	10.5500	10.0000	10.0000	-8.676%	19	535	+60.000%
2026-03-25	10.6500	10.9500	10.6500	10.9500	+7.564%	20	540	+46.119%
2026-03-24	8.4000	10.1800	8.4000	10.1800	+3.350%	14	540	+57.171%
2026-03-23	10.7000	10.7000	9.8500	9.8500	+11.932%	3	531	+62.437%
2026-03-20	8.4000	9.2600	8.4000	8.8000	+8.642%	78	529	+81.818%
2026-03-19	8.5600	8.5600	7.8000	8.1000	-2.994%	9	516	+97.531%
2026-03-18	8.1500	8.3500	8.1000	8.3500	+2.580%	12	515	+91.617%
2026-03-17	9.3000	9.3000	8.1400	8.1400	-6.437%	3	512	+96.560%
2026-03-16	8.7000	8.7000	8.7000	8.7000	+1.993%	5	513	+83.908%
2026-03-13	8.5500	8.9000	8.5300	8.5300	+3.898%	39	516	+87.573%
2026-03-12	7.8200	8.2100	7.0000	8.2100	-8.166%	16	528	+94.884%
2026-03-11	9.1500	9.1500	8.6000	8.9400	-14.695%	42	528	+78.971%
2026-03-10	10.5300	10.6800	10.4800	10.4800	+4.800%	18	544	+52.672%
2026-03-09	8.4500	10.0000	8.4500	10.0000	-6.542%	234	543	+60.000%
2026-03-06	9.9500	10.7000	9.7500	10.7000	-13.918%	31	443	+49.533%
2026-03-05	12.3000	12.4300	12.0000	12.4300	-8.938%	6	452	+28.721%
2026-03-04	13.8500	13.8500	13.5400	13.6500	-14.953%	15	453	+17.216%
2026-03-03	12.4000	16.0500	12.3500	16.0500	+9.184%	11	448	-0.312%
2026-03-02	13.2000	14.7000	13.2000	14.7000	+12.214%	5	454	+8.844%
2026-02-27	14.5000	14.5000	13.1000	13.1000	-24.277%	6	459	+22.137%
2026-02-26	17.3000	17.3000	17.3000	17.3000	+9.148%	1	458	-7.514%
2026-02-25	14.4000	16.0000	14.4000	15.8500	+10.069%	11	454	+0.946%
2026-02-24	13.1600	14.4000	12.0400	14.4000	+2.857%	7	454	+11.111%
2026-02-23	17.5800	17.9500	13.7700	14.0000	-27.083%	11	454	+14.286%
2026-02-20	19.2000	19.2000	19.2000	19.2000	+0.787%	1	447	-16.667%
2026-02-19	19.0000	19.0500	19.0000	19.0500	+10.435%	16	447	-16.010%
2026-02-13	17.3000	17.3000	17.2500	17.2500	-5.738%	3	439	-7.246%
2026-02-12	20.2500	20.2500	18.3000	18.3000	-34.409%	3	439	-12.568%
2026-02-11	27.9000	27.9000	27.9000	27.9000	+12.955%	1	438	-42.652%
2026-02-10	27.0000	27.0000	24.6000	24.7000	-11.533%	4	439	-35.223%
2026-02-06	27.4000	27.9200	27.4000	27.9200	+36.395%	430	438	-42.693%
2026-02-05	22.4400	22.4400	19.0500	20.4700	-18.120%	333	581	-21.837%
2026-02-04	24.9900	25.0000	23.6000	25.0000	+10.865%	71	274	-36.000%
2026-02-03	20.3400	22.6000	20.3400	22.5500	+23.562%	7	275	-29.047%
2026-02-02	18.2700	18.7000	18.2400	18.2500	+2.528%	71	279	-12.329%
2026-01-30	18.7700	18.8700	16.2000	17.8000	0.000%	45	317	-10.112%
2026-01-29	16.7800	17.9600	16.7800	17.8000	+15.961%	39	299	-10.112%
2026-01-28	14.2300	15.3500	13.7500	15.3500	+8.099%	19	273	+4.235%
2026-01-27	14.5000	14.5000	14.0000	14.2000	-4.826%	7	267	+12.676%
2026-01-26	14.9200	14.9200	14.9200	14.9200	+8.905%	1	267	+7.239%
2026-01-23	14.9800	15.3000	13.7000	13.7000	-21.893%	63	267	+16.788%
2026-01-22	17.8200	17.9300	17.5400	17.5400	+3.176%	9	216	-8.780%
2026-01-21	18.1900	18.1900	16.8000	17.0000	-1.620%	51	224	-5.882%
2026-01-20	19.4500	20.2000	17.2800	17.2800	-26.468%	14	208	-7.407%
2026-01-16	21.7600	24.8800	21.3000	23.5000	+9.557%	14	188	-31.915%
2026-01-15	21.7300	21.9300	21.4500	21.4500	+8.608%	135	188	-25.408%
2026-01-14	19.7500	19.7500	19.7500	19.7500	-13.263%	1	65	-18.987%
2026-01-13	25.9300	25.9300	22.7700	22.7700	-24.975%	8	64	-29.732%
2026-01-12	30.3500	30.3500	30.3500	30.3500	-7.300%	2	60	-47.282%
2026-01-07	32.9500	32.9500	32.2000	32.7400	-12.107%	14	58	-51.130%
2026-01-05	37.0500	38.0300	37.0500	37.2500	+24.582%	45	78	-57.047%
2026-01-02	29.3000	29.9000	29.2500	29.9000	-2.160%	14	78	-46.488%
2025-12-29	30.5600	30.5600	30.5600	30.5600	-7.394%	1	71	-47.644%
2025-12-24	33.0000	33.0000	33.0000	33.0000	+4.928%	1	72	-51.515%
2025-12-23	31.3500	31.4500	31.3500	31.4500	+8.187%	10	72	-49.126%
2025-12-22	29.0100	29.0700	29.0100	29.0700	+16.513%	2	75	-44.960%
2025-12-18	25.7500	26.0000	24.9500	24.9500	-7.249%	15	76	-35.872%
2025-12-16	26.6000	26.9000	26.6000	26.9000	-8.690%	4	71	-40.520%
2025-12-15	29.4600	29.4600	29.4600	29.4600	+5.214%	2	68	-45.689%
2025-12-12	29.0500	29.1700	28.0000	28.0000	-0.533%	17	68	-42.857%
2025-12-11	23.3000	28.1500	23.3000	28.1500	+19.635%	4	85	-43.162%
2025-12-10	20.6400	23.5300	20.6400	23.5300	+23.842%	37	86	-32.002%
2025-12-09	23.5000	23.5000	19.0000	19.0000	-31.924%	35	81	-15.789%
2025-12-04	26.4500	27.9100	26.4500	27.9100	+13.918%	17	48	-42.673%
2025-12-01	24.7100	24.7100	24.5000	24.5000	-7.267%	22	31	-34.694%
2025-11-28	26.4200	26.4200	26.4200	26.4200	+37.247%	4	21	-39.440%
2025-11-25	19.2500	19.2500	19.2500	19.2500	-12.500%	2	25	-16.883%
2025-11-20	22.0000	22.0000	22.0000	22.0000	-0.677%	12	23	-27.273%
2025-11-19	22.1500	22.1500	22.1500	22.1500	-4.731%	1	11	-27.765%
2025-11-17	23.3000	23.3000	23.2500	23.2500	-17.112%	2	10	-31.183%
2025-11-13	28.3200	28.3500	27.6000	28.0500	-13.292%	10	10	-42.959%
2025-11-12	32.4500	32.4500	32.3500	32.3500	+17.210%	2	3	-50.541%
2025-11-07	27.4000	27.6000	27.4000	27.6000	+0.767%	2	2	-42.029%
2025-10-31	27.3900	27.3900	27.3900	27.3900	0.000%	1	1	-41.585%