Dark

JPM20260717C325
JPM Jul 17 2026 325.00 Call (JPM260717C00325000)
option OPRA

EOD

Jun 26, 2026

9.95-31.849%(-4.65)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	12.6800	12.9000	9.5000	9.9500	-31.849%	52	1,774	0.000%
2026-06-25	15.1800	20.4300	14.6000	14.6000	+11.450%	123	1,765	-31.849%
2026-06-24	12.7300	14.1000	12.5800	13.1000	-12.783%	15	1,807	-24.046%
2026-06-23	11.1100	15.5000	11.1100	15.0200	+10.037%	85	1,810	-33.755%
2026-06-22	11.6600	13.6500	10.3000	13.6500	+38.579%	79	1,814	-27.106%
2026-06-18	15.8000	16.0500	9.4000	9.8500	-33.220%	220	1,827	+1.015%
2026-06-17	13.7800	17.6000	13.7400	14.7500	+12.082%	414	1,827	-32.542%
2026-06-16	9.6000	13.8800	9.3500	13.1600	+86.667%	1,033	1,827	-24.392%
2026-06-15	9.5500	10.8000	7.0500	7.0500	-14.855%	525	1,982	+41.135%
2026-06-12	7.5000	9.1000	7.0500	8.2800	+35.294%	407	2,071	+20.169%
2026-06-11	5.6000	6.7000	5.0000	6.1200	+15.472%	112	2,178	+62.582%
2026-06-10	6.0600	6.9500	5.3000	5.3000	-15.873%	82	2,189	+87.736%
2026-06-09	6.4200	7.5000	5.6000	6.3000	+5.882%	1,017	2,168	+57.937%
2026-06-08	7.5000	8.1000	5.9500	5.9500	-15.000%	57	1,773	+67.227%
2026-06-05	7.2000	7.2000	5.6000	7.0000	+14.192%	424	1,739	+42.143%
2026-06-04	4.3500	6.3800	4.2500	6.1300	+82.985%	283	1,553	+62.316%
2026-06-03	3.1700	3.6200	2.6900	3.3500	-5.367%	100	1,558	+197.015%
2026-06-02	2.6800	3.7000	2.5000	3.5400	+38.824%	160	1,536	+181.073%
2026-06-01	2.6700	3.0500	2.4900	2.5500	-16.393%	164	1,468	+290.196%
2026-05-29	2.6500	3.0500	2.3100	3.0500	+16.858%	354	1,465	+226.230%
2026-05-28	3.5000	3.5000	2.6100	2.6100	-19.692%	243	1,468	+281.226%
2026-05-27	3.9000	3.9000	2.7000	3.2500	-36.399%	327	1,403	+206.154%
2026-05-26	5.7000	6.0500	4.8000	5.1100	-0.584%	99	1,525	+94.716%
2026-05-22	5.0000	5.4500	4.4000	5.1400	+15.506%	106	1,488	+93.580%
2026-05-21	4.3500	4.7000	3.8700	4.4500	+7.229%	129	1,486	+123.596%
2026-05-20	3.0000	4.3500	2.5600	4.1500	+38.333%	241	1,486	+139.759%
2026-05-19	4.0000	4.0000	3.0000	3.0000	-24.051%	81	1,361	+231.667%
2026-05-18	3.8500	4.1500	3.5000	3.9500	+8.219%	126	1,361	+151.899%
2026-05-15	4.4600	4.5000	3.5700	3.6500	-17.045%	75	1,361	+172.603%
2026-05-14	5.2300	5.4000	4.4000	4.4000	-4.348%	72	1,266	+126.136%
2026-05-13	4.8000	5.0000	4.5000	4.6000	-25.203%	131	1,115	+116.304%
2026-05-12	4.3000	6.1500	3.7500	6.1500	+39.773%	111	1,115	+61.789%
2026-05-11	5.0900	5.6000	4.4000	4.4000	-13.725%	82	1,115	+126.136%
2026-05-08	6.1000	6.1000	4.8000	5.1000	-20.930%	221	1,025	+95.098%
2026-05-07	7.4600	8.0500	6.4500	6.4500	-33.161%	133	1,057	+54.264%
2026-05-06	8.4400	10.0500	8.4400	9.6500	+31.293%	129	1,034	+3.109%
2026-05-05	7.0500	8.0000	7.0500	7.3500	+2.510%	152	973	+35.374%
2026-05-04	7.4000	7.7000	7.0500	7.1700	-22.065%	198	930	+38.773%
2026-05-01	9.8200	9.8200	8.8000	9.2000	-2.954%	20	911	+8.152%
2026-04-30	7.5100	9.4800	7.5100	9.4800	+19.546%	20	911	+4.958%
2026-04-29	7.6000	8.0000	7.5000	7.9300	-10.395%	11	914	+25.473%
2026-04-28	9.3500	9.5000	8.8000	8.8500	+2.312%	57	912	+12.429%
2026-04-27	8.3100	8.9000	8.3100	8.6500	+8.125%	101	955	+15.029%
2026-04-24	8.7300	8.8200	7.8600	8.0000	-17.949%	39	898	+24.375%
2026-04-23	10.2500	10.8000	9.5800	9.7500	-3.941%	36	898	+2.051%
2026-04-22	10.3900	10.9800	9.8500	10.1500	-3.791%	105	894	-1.970%
2026-04-21	12.5000	12.8100	10.5500	10.5500	-10.060%	23	819	-5.687%
2026-04-20	9.5500	11.7300	9.5500	11.7300	+18.485%	48	819	-15.175%
2026-04-17	9.6900	10.8000	9.4500	9.9000	+10.000%	68	788	+0.505%
2026-04-16	8.8000	9.0000	8.4500	9.0000	+20.000%	227	778	+10.556%
2026-04-15	7.6300	7.9000	7.5000	7.5000	-26.471%	155	916	+32.667%
2026-04-14	10.1200	11.7000	9.0000	10.2000	-7.859%	26	806	-2.451%
2026-04-13	9.4500	11.0700	9.4500	11.0700	+5.028%	10	803	-10.117%
2026-04-10	10.3700	10.5400	10.0000	10.5400	-6.311%	236	799	-5.598%
2026-04-09	10.0000	11.2500	9.9500	11.2500	+15.385%	26	770	-11.556%
2026-04-08	11.8900	11.8900	9.7500	9.7500	+34.855%	338	751	+2.051%
2026-04-07	6.8600	7.2300	6.8600	7.2300	+2.553%	23	788	+37.621%
2026-04-06	6.9600	7.0500	6.9600	7.0500	+23.684%	3	809	+41.135%
2026-04-02	5.7000	5.7000	5.7000	5.7000	-14.925%	2	804	+74.561%
2026-04-01	7.5500	7.5500	6.7000	6.7000	-0.741%	10	804	+48.507%
2026-03-31	5.5000	6.7500	5.5000	6.7500	+48.352%	23	805	+47.407%
2026-03-30	5.3000	5.3000	4.5500	4.5500	-12.500%	42	784	+118.681%
2026-03-27	5.3300	5.3300	4.9900	5.2000	-27.778%	41	787	+91.346%
2026-03-26	7.2000	7.2000	7.2000	7.2000	-3.872%	13	761	+38.194%
2026-03-25	7.3000	7.4900	7.1500	7.4900	+7.000%	19	774	+32.844%
2026-03-24	6.0000	7.0000	6.0000	7.0000	+9.375%	2	775	+42.143%
2026-03-23	6.5500	6.5500	6.3000	6.4000	+9.402%	7	775	+55.469%
2026-03-20	5.8000	5.8500	5.8000	5.8500	+5.405%	2	770	+70.085%
2026-03-19	5.2000	5.5500	5.2000	5.5500	+5.114%	30	770	+79.279%
2026-03-17	5.2000	5.2800	5.2000	5.2800	-5.376%	10	768	+88.447%
2026-03-16	6.1500	6.1500	5.5800	5.5800	-12.126%	17	760	+78.315%
2026-03-13	6.3500	6.3500	6.3500	6.3500	+16.514%	7	761	+56.693%
2026-03-12	5.7500	5.7500	4.8000	5.4500	-14.710%	21	766	+82.569%
2026-03-11	6.8700	6.8700	6.3900	6.3900	-6.029%	123	760	+55.712%
2026-03-10	6.9500	6.9500	6.8000	6.8000	+5.919%	12	641	+46.324%
2026-03-09	6.4900	6.4900	6.1700	6.4200	-13.826%	400	642	+54.984%
2026-03-06	7.2000	7.4500	7.1000	7.4500	-14.072%	11	295	+33.557%
2026-03-05	10.2400	10.5000	8.6700	8.6700	-13.300%	15	300	+14.764%
2026-03-04	10.2000	10.2000	9.7200	10.0000	-17.012%	28	289	-0.500%
2026-03-03	9.8000	12.0500	9.7500	12.0500	+15.421%	7	298	-17.427%
2026-03-02	10.4400	10.4400	10.4400	10.4400	+4.400%	1	298	-4.693%
2026-02-27	10.2000	10.2000	10.0000	10.0000	-17.355%	30	297	-0.500%
2026-02-26	12.9500	12.9500	12.1000	12.1000	+2.196%	6	267	-17.769%
2026-02-25	11.6500	11.8400	11.6500	11.8400	+10.140%	11	268	-15.963%
2026-02-24	8.9500	10.7500	8.9500	10.7500	+1.415%	20	268	-7.442%
2026-02-23	10.6200	11.0000	10.5500	10.6000	-27.148%	51	269	-6.132%
2026-02-20	14.8500	14.8700	14.5500	14.5500	-7.911%	4	264	-31.615%
2026-02-18	15.8000	15.8000	15.8000	15.8000	+10.567%	1	266	-37.025%
2026-02-17	14.2900	14.2900	14.2900	14.2900	+9.084%	2	266	-30.371%
2026-02-13	13.1000	13.1000	13.1000	13.1000	-6.762%	1	266	-24.046%
2026-02-12	15.9500	15.9500	14.0500	14.0500	-23.014%	8	266	-29.181%
2026-02-11	19.9000	19.9000	18.2500	18.2500	-18.889%	9	269	-45.479%
2026-02-10	22.5000	22.5000	22.5000	22.5000	+1.124%	1	274	-55.778%
2026-02-09	22.2500	22.2500	22.2500	22.2500	+0.679%	1	275	-55.281%
2026-02-06	21.2500	22.2300	21.2500	22.1000	+42.122%	7	275	-54.977%
2026-02-05	15.5000	15.7500	15.1000	15.5500	-17.507%	20	272	-36.013%
2026-02-04	19.1000	19.1700	18.8500	18.8500	+6.497%	20	271	-47.215%
2026-02-03	16.6000	17.7000	16.4000	17.7000	+22.407%	27	261	-43.785%
2026-02-02	13.7000	14.4600	13.6000	14.4600	+11.231%	53	245	-31.189%
2026-01-30	12.3000	13.0000	12.3000	13.0000	-0.763%	30	255	-23.462%
2026-01-29	12.5300	13.1000	12.5300	13.1000	+24.762%	29	255	-24.046%
2026-01-27	10.3500	10.5000	10.3500	10.5000	-4.110%	21	228	-5.238%
2026-01-26	11.1000	11.1000	10.9500	10.9500	+5.288%	11	220	-9.132%
2026-01-23	11.6500	11.6500	10.4000	10.4000	-19.066%	92	215	-4.327%
2026-01-22	13.1500	14.2000	12.8500	12.8500	-0.772%	15	161	-22.568%
2026-01-21	13.4500	13.5500	12.4000	12.9500	-3.358%	53	153	-23.166%
2026-01-20	16.2000	16.2500	13.4000	13.4000	-29.399%	32	142	-25.746%
2026-01-16	18.8200	18.9800	18.8200	18.9800	+17.888%	45	114	-47.576%
2026-01-15	16.6500	16.6500	16.1000	16.1000	+2.548%	16	114	-38.199%
2026-01-14	15.6500	15.7000	15.6500	15.7000	-7.647%	2	113	-36.624%
2026-01-13	19.0000	19.8800	16.6000	17.0000	-30.185%	31	111	-41.471%
2026-01-12	25.0000	25.0000	23.9000	24.3500	-15.831%	15	94	-59.138%
2026-01-08	28.9300	28.9300	28.9300	28.9300	+8.800%	4	81	-65.607%
2026-01-07	25.8500	26.9000	25.8500	26.5900	-14.226%	26	85	-62.580%
2026-01-05	28.6600	31.4300	28.6500	31.0000	+27.782%	26	98	-67.903%
2026-01-02	24.2600	24.2600	24.2600	24.2600	+2.147%	4	98	-58.986%
2025-12-31	23.7500	23.7500	23.7500	23.7500	+0.636%	2	98	-58.105%
2025-12-30	24.0000	24.0000	23.6000	23.6000	-3.673%	17	98	-57.839%
2025-12-29	24.7500	24.7500	24.5000	24.5000	-10.092%	8	81	-59.388%
2025-12-24	27.2500	27.2500	27.2500	27.2500	+15.466%	1	81	-63.486%
2025-12-22	23.1000	23.6000	23.1000	23.6000	+0.426%	26	81	-57.839%
2025-12-15	23.5000	23.5000	23.5000	23.5000	+5.334%	2	58	-57.660%
2025-12-12	22.3100	22.3100	22.3100	22.3100	+24.290%	5	58	-55.401%
2025-12-10	17.9500	17.9500	17.9500	17.9500	+19.269%	1	58	-44.568%
2025-12-09	22.3400	22.3400	15.0000	15.0500	-29.508%	33	58	-33.887%
2025-12-08	21.3000	21.3500	21.3000	21.3500	-1.929%	2	48	-53.396%
2025-12-05	21.2000	21.7700	21.2000	21.7700	+9.397%	2	48	-54.295%
2025-12-01	19.9500	19.9500	19.9000	19.9000	+10.556%	2	46	-50.000%
2025-11-20	17.6900	18.0400	17.6700	18.0000	+4.046%	5	45	-44.722%
2025-11-17	19.0500	19.0500	17.3000	17.3000	-27.158%	17	46	-42.486%
2025-11-13	23.5000	23.7500	23.5000	23.7500	-12.716%	18	43	-58.105%
2025-11-12	27.0200	27.8100	27.0200	27.2100	+0.890%	8	36	-63.433%
2025-11-10	26.9700	26.9700	26.9700	26.9700	+23.207%	1	33	-63.107%
2025-11-07	21.7500	21.9500	21.7500	21.8900	-8.906%	62	32	-54.545%
2025-11-06	24.0300	24.0300	24.0300	24.0300	0.000%	1	1	-58.593%