Dark

JPM20260717C320
JPM Jul 17 2026 320.00 Call (JPM260717C00320000)
option OPRA

EOD

Jun 26, 2026

12.75-31.267%(-5.80)374

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	16.0400	16.7000	12.6500	12.7500	-31.267%	374	2,773	0.000%
2026-06-25	18.4000	25.1000	18.4000	18.5500	+5.218%	46	2,641	-31.267%
2026-06-24	17.2500	17.6400	15.5500	17.6300	-3.924%	67	2,662	-27.680%
2026-06-23	16.1000	18.9000	15.8900	18.3500	+8.902%	94	2,620	-30.518%
2026-06-22	13.8400	17.0000	13.8400	16.8500	+28.724%	212	2,649	-24.332%
2026-06-18	20.0600	20.0600	13.0900	13.0900	-29.812%	150	2,768	-2.597%
2026-06-17	16.7500	21.7600	16.7500	18.6500	+11.012%	387	2,768	-31.635%
2026-06-16	12.5000	17.2300	12.5000	16.8000	+72.308%	424	2,768	-24.107%
2026-06-15	12.3500	13.7100	9.3500	9.7500	-8.019%	373	2,931	+30.769%
2026-06-12	9.4500	11.6300	9.0500	10.6000	+30.061%	508	2,962	+20.283%
2026-06-11	7.3300	8.7000	6.8000	8.1500	+17.266%	638	2,959	+56.442%
2026-06-10	7.5500	9.0000	6.7900	6.9500	-15.450%	189	2,943	+83.453%
2026-06-09	9.0000	9.7500	7.0000	8.2200	+6.753%	1,087	2,988	+55.109%
2026-06-08	9.2800	10.1500	7.6000	7.7000	-14.444%	124	3,527	+65.584%
2026-06-05	8.8000	9.0000	7.3700	9.0000	+15.385%	320	3,510	+41.667%
2026-06-04	6.0100	8.5000	5.0000	7.8000	+69.565%	491	3,529	+63.462%
2026-06-03	4.1000	4.8000	3.5200	4.6000	-2.128%	239	3,430	+177.174%
2026-06-02	3.3500	4.9200	3.3500	4.7000	+36.232%	597	3,368	+171.277%
2026-06-01	3.4700	4.2000	3.3500	3.4500	-15.854%	342	3,161	+269.565%
2026-05-29	3.7000	4.1700	3.4100	4.1000	+12.329%	435	2,971	+210.976%
2026-05-28	4.2500	4.8500	3.5000	3.6500	-16.092%	604	2,660	+249.315%
2026-05-27	5.5000	5.5500	3.8200	4.3500	-37.048%	402	2,474	+193.103%
2026-05-26	7.4800	7.8000	6.4400	6.9100	+1.618%	246	2,425	+84.515%
2026-05-22	6.3300	7.0000	5.7900	6.8000	+16.239%	220	2,355	+87.500%
2026-05-21	5.5800	5.9700	5.1800	5.8500	+1.563%	88	2,273	+117.949%
2026-05-20	3.4000	5.7600	3.4000	5.7600	+33.953%	216	2,273	+121.354%
2026-05-19	5.2000	5.2000	4.0000	4.3000	-19.173%	117	2,211	+196.512%
2026-05-18	4.9100	5.5500	4.8500	5.3200	+10.833%	138	2,211	+139.662%
2026-05-15	5.5000	5.5000	4.6900	4.8000	-17.241%	87	2,211	+165.625%
2026-05-14	6.5200	6.6500	5.8000	5.8000	-0.172%	52	2,160	+119.828%
2026-05-13	6.6600	6.7500	5.7500	5.8100	-23.046%	92	2,098	+119.449%
2026-05-12	4.8600	7.9000	4.8500	7.5500	+26.043%	148	2,098	+68.874%
2026-05-11	6.5000	6.8500	5.6000	5.9900	-9.925%	319	2,098	+112.855%
2026-05-08	7.6600	7.6600	6.1400	6.6500	-18.902%	216	1,850	+91.729%
2026-05-07	12.2400	12.2400	8.2000	8.2000	-31.950%	92	1,822	+55.488%
2026-05-06	11.9000	12.3500	11.3500	12.0500	+25.260%	65	1,787	+5.809%
2026-05-05	9.1500	10.1000	8.9500	9.6200	+7.246%	44	1,779	+32.536%
2026-05-04	9.6200	9.7000	8.5000	8.9700	-22.938%	165	1,781	+42.140%
2026-05-01	12.0000	12.1500	10.8000	11.6400	-0.936%	17	1,767	+9.536%
2026-04-30	9.1000	11.8500	9.1000	11.7500	+21.134%	86	1,767	+8.511%
2026-04-29	10.3500	10.4500	9.4000	9.7000	-11.658%	117	1,740	+31.443%
2026-04-28	12.7500	12.7500	10.9700	10.9800	-4.770%	47	1,732	+16.120%
2026-04-27	11.0700	11.5300	10.6300	11.5300	+16.465%	50	1,733	+10.581%
2026-04-24	10.7300	10.8000	9.9000	9.9000	-15.745%	257	1,736	+28.788%
2026-04-23	12.8000	12.8000	11.7500	11.7500	-2.328%	2	1,686	+8.511%
2026-04-22	12.8500	13.2000	12.0300	12.0300	-6.744%	55	1,685	+5.985%
2026-04-21	14.7500	16.3400	12.7000	12.9000	-9.027%	164	1,684	-1.163%
2026-04-20	12.0000	14.1800	12.0000	14.1800	+20.681%	847	1,698	-10.085%
2026-04-17	12.8700	12.8700	11.5400	11.7500	+5.856%	279	1,287	+8.511%
2026-04-16	10.0000	11.6500	10.0000	11.1000	+16.719%	94	1,361	+14.865%
2026-04-15	12.4500	12.4500	9.3200	9.5100	-19.815%	101	1,337	+34.069%
2026-04-14	12.9300	13.2500	11.8500	11.8600	-17.005%	449	1,321	+7.504%
2026-04-13	11.8000	14.2900	11.8000	14.2900	+11.641%	16	977	-10.777%
2026-04-10	11.9100	12.8000	11.9000	12.8000	-4.478%	269	965	-0.391%
2026-04-09	12.2300	13.4000	12.2300	13.4000	+8.065%	32	929	-4.851%
2026-04-08	13.9500	14.0000	11.6100	12.4000	+32.196%	19	915	+2.823%
2026-04-07	8.4300	9.3800	8.4300	9.3800	+10.875%	44	914	+35.928%
2026-04-06	8.5000	8.6500	8.4600	8.4600	+6.148%	8	914	+50.709%
2026-04-02	7.3000	8.2000	7.1000	7.9700	-0.994%	19	908	+59.975%
2026-04-01	8.9000	8.9000	7.8000	8.0500	-4.394%	31	908	+58.385%
2026-03-31	6.8500	8.4200	6.4500	8.4200	+49.027%	109	911	+51.425%
2026-03-30	6.2500	6.6700	5.6500	5.6500	-9.600%	47	906	+125.664%
2026-03-27	7.0500	7.0500	6.0000	6.2500	-23.780%	14	882	+104.000%
2026-03-26	8.8400	8.8400	8.1000	8.2000	-9.890%	6	885	+55.488%
2026-03-25	9.3000	9.3000	8.2500	9.1000	+7.948%	10	884	+40.110%
2026-03-24	7.2700	8.4300	7.2700	8.4300	+9.481%	3	882	+51.246%
2026-03-23	8.8300	8.8300	7.5000	7.7000	+9.220%	61	880	+65.584%
2026-03-20	7.1000	7.3300	7.0500	7.0500	+2.174%	86	867	+80.851%
2026-03-19	6.5600	6.9000	6.5000	6.9000	-0.719%	6	846	+84.783%
2026-03-18	6.4000	6.9500	6.4000	6.9500	+6.923%	15	848	+83.453%
2026-03-17	7.5000	7.8100	6.4500	6.5000	-7.143%	41	855	+96.154%
2026-03-16	7.6400	7.8300	6.8000	7.0000	-0.850%	23	817	+82.143%
2026-03-13	7.2800	7.6000	7.0600	7.0600	+7.458%	18	808	+80.595%
2026-03-12	6.4500	6.7500	5.8800	6.5700	-13.095%	224	806	+94.064%
2026-03-11	7.5500	7.6500	7.2000	7.5600	-7.805%	121	598	+68.651%
2026-03-10	8.1200	8.6200	8.1200	8.2000	+3.797%	9	489	+55.488%
2026-03-09	7.6800	7.9000	7.1000	7.9000	-13.187%	55	484	+61.392%
2026-03-06	7.9000	9.1000	7.9000	9.1000	-12.077%	25	508	+40.110%
2026-03-05	11.8800	11.8800	10.2000	10.3500	-11.159%	17	499	+23.188%
2026-03-04	11.8500	12.0500	11.6000	11.6500	-12.208%	65	500	+9.442%
2026-03-03	10.7500	13.3000	10.7000	13.2700	+12.267%	44	492	-3.919%
2026-03-02	12.0000	12.0000	11.8200	11.8200	+2.783%	4	482	+7.868%
2026-02-27	12.7700	12.7700	11.1000	11.5000	-17.266%	7	481	+10.870%
2026-02-26	15.0500	15.0500	13.9000	13.9000	+4.511%	23	478	-8.273%
2026-02-25	13.3000	13.3000	13.3000	13.3000	+9.016%	1	476	-4.135%
2026-02-24	10.9000	12.2000	10.9000	12.2000	-1.294%	35	476	+4.508%
2026-02-23	16.0200	16.0200	11.7900	12.3600	-26.647%	31	450	+3.155%
2026-02-20	17.0300	17.0500	16.8500	16.8500	+0.898%	5	443	-24.332%
2026-02-19	16.7000	16.7000	16.7000	16.7000	+0.602%	1	443	-23.653%
2026-02-17	16.2100	16.6000	16.0400	16.6000	+10.299%	24	442	-23.193%
2026-02-13	15.3000	15.3000	15.0500	15.0500	-6.522%	7	456	-15.282%
2026-02-12	18.0500	18.0500	15.4500	16.1000	-15.040%	5	456	-20.807%
2026-02-11	24.9000	24.9000	18.9500	18.9500	-14.253%	12	451	-32.718%
2026-02-10	25.6000	26.0000	22.1000	22.1000	-8.866%	11	447	-42.308%
2026-02-09	25.7500	25.7500	24.1700	24.2500	-3.039%	14	446	-47.423%
2026-02-06	25.0000	25.0100	24.7500	25.0100	+46.514%	23	451	-49.020%
2026-02-05	19.4000	19.4000	16.6500	17.0700	-20.605%	15	449	-25.308%
2026-02-04	21.0100	21.8800	20.4000	21.5000	+11.111%	55	447	-40.698%
2026-02-03	19.9100	19.9100	17.3600	19.3500	+20.561%	21	425	-34.109%
2026-02-02	15.4000	16.0500	15.4000	16.0500	+13.028%	8	418	-20.561%
2026-01-30	16.1900	16.2500	14.2000	14.2000	-8.974%	17	416	-10.211%
2026-01-29	14.6000	15.6000	14.5500	15.6000	+17.293%	9	417	-18.269%
2026-01-28	11.8300	13.3000	11.8300	13.3000	+10.833%	10	417	-4.135%
2026-01-27	12.0000	12.0000	12.0000	12.0000	-6.177%	1	409	+6.250%
2026-01-26	12.7900	12.7900	12.7900	12.7900	+3.984%	1	410	-0.313%
2026-01-23	13.1700	13.1700	11.9500	12.3000	-23.125%	10	410	+3.659%
2026-01-22	15.9000	16.4500	15.9000	16.0000	+4.575%	9	403	-20.313%
2026-01-21	15.5000	15.5000	14.7000	15.3000	-14.286%	67	396	-16.667%
2026-01-20	16.5000	18.3000	16.5000	17.8500	-14.797%	20	401	-28.571%
2026-01-16	18.5500	20.9500	18.5500	20.9500	+13.921%	8	398	-39.141%
2026-01-15	19.0000	19.1500	18.3900	18.3900	+3.315%	7	398	-30.669%
2026-01-14	17.8000	17.8000	17.8000	17.8000	-5.570%	1	397	-28.371%
2026-01-13	26.3000	26.5600	18.8500	18.8500	-32.194%	83	396	-32.361%
2026-01-12	27.2000	27.8000	26.4700	27.8000	-12.579%	4	343	-54.137%
2026-01-08	31.7100	31.8000	31.7100	31.8000	+7.324%	2	339	-59.906%
2026-01-07	29.5000	29.6300	29.5000	29.6300	-14.290%	3	341	-56.969%
2026-01-05	34.5000	34.5700	33.8800	34.5700	+32.300%	41	327	-63.118%
2025-12-22	24.9500	26.3000	24.9500	26.1300	+12.146%	8	327	-51.206%
2025-12-19	23.0700	23.3000	23.0700	23.3000	+4.484%	11	325	-45.279%
2025-12-18	22.3000	22.3000	22.3000	22.3000	-10.442%	6	320	-42.825%
2025-12-17	24.9000	24.9000	24.9000	24.9000	-1.190%	2	320	-48.795%
2025-12-12	25.2000	25.2000	25.2000	25.2000	+0.800%	6	320	-49.405%
2025-12-11	24.0000	25.0000	24.0000	25.0000	+19.904%	203	320	-49.000%
2025-12-10	17.5000	20.8500	17.5000	20.8500	+17.797%	208	318	-38.849%
2025-12-09	24.6500	25.2000	17.7000	17.7000	-25.474%	73	137	-27.966%
2025-12-08	24.1800	24.1800	23.1400	23.7500	-2.584%	150	150	-46.316%
2025-12-05	24.3800	24.8700	24.3500	24.3800	-1.495%	21	90	-47.703%
2025-12-04	25.1900	25.1900	24.7500	24.7500	+16.745%	28	110	-48.485%
2025-12-01	22.1000	22.3000	21.2000	21.2000	-10.549%	8	129	-39.858%
2025-11-28	20.9000	23.7500	20.9000	23.7000	+15.441%	100	128	-46.203%
2025-11-26	20.5300	20.5300	20.5300	20.5300	+16.780%	4	80	-37.896%
2025-11-21	17.5800	17.5800	17.5800	17.5800	-12.100%	4	80	-27.474%
2025-11-19	20.0000	20.0000	20.0000	20.0000	+10.497%	1	76	-36.250%
2025-11-17	19.6500	19.7000	18.1000	18.1000	-30.385%	4	75	-29.558%
2025-11-13	26.0000	26.0000	26.0000	26.0000	-8.386%	2	74	-50.962%
2025-11-10	28.0600	28.3800	28.0600	28.3800	+17.808%	3	73	-55.074%
2025-11-07	24.2500	24.2500	24.0900	24.0900	-7.346%	40	70	-47.073%
2025-10-31	26.0000	26.0000	26.0000	26.0000	0.000%	50	50	-50.962%