Dark

JPM20260717C330
JPM Jul 17 2026 330.00 Call (JPM260717C00330000)
option OPRA

EOD

Jun 26, 2026

6.95-37.556%(-4.18)243

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	10.5300	10.9000	6.9500	6.9500	-37.556%	243	4,936	0.000%
2026-06-25	12.8000	16.8500	11.1300	11.1300	-0.447%	232	4,918	-37.556%
2026-06-24	10.6200	11.7500	9.0000	11.1800	-3.621%	282	4,985	-37.835%
2026-06-23	9.2300	12.0200	8.5200	11.6000	+12.621%	526	4,885	-40.086%
2026-06-22	8.6500	10.8500	7.6900	10.3000	+45.070%	277	5,129	-32.524%
2026-06-18	13.8000	13.8000	7.0000	7.1000	-39.626%	1,134	5,168	-2.113%
2026-06-17	10.6000	14.4500	10.4000	11.7600	+14.508%	1,223	5,168	-40.901%
2026-06-16	7.6500	10.9500	6.7900	10.2700	+95.619%	2,750	5,168	-32.327%
2026-06-15	7.3000	8.2800	5.1500	5.2500	-17.323%	1,375	5,145	+32.381%
2026-06-12	5.4600	6.9000	5.2500	6.3500	+37.149%	874	5,024	+9.449%
2026-06-11	4.3700	5.0000	3.8000	4.6300	+20.260%	323	4,713	+50.108%
2026-06-10	4.9000	5.3200	3.4700	3.8500	-16.304%	284	4,661	+80.519%
2026-06-09	5.5000	5.8200	4.1000	4.6000	+6.977%	495	4,470	+51.087%
2026-06-08	5.5000	6.2600	4.2700	4.3000	-18.095%	353	4,268	+61.628%
2026-06-05	5.5000	5.5000	4.2900	5.2500	+14.130%	187	4,239	+32.381%
2026-06-04	3.1000	5.1000	3.1000	4.6000	+93.277%	531	4,190	+51.087%
2026-06-03	2.5500	2.7000	1.9500	2.3800	-11.194%	159	4,151	+192.017%
2026-06-02	2.1000	2.8000	1.8400	2.6800	+36.041%	321	4,129	+159.328%
2026-06-01	2.2800	2.2800	1.8000	1.9700	-13.596%	548	4,096	+252.792%
2026-05-29	1.8800	2.3300	1.8800	2.2800	+13.433%	142	4,057	+204.825%
2026-05-28	2.6300	2.6300	1.9400	2.0100	-17.959%	250	4,010	+245.771%
2026-05-27	3.0000	3.0900	2.1400	2.4500	-34.667%	285	3,945	+183.673%
2026-05-26	4.4400	4.5000	3.7100	3.7500	-6.250%	947	3,799	+85.333%
2026-05-22	3.6900	4.0800	3.3500	4.0000	+23.457%	119	3,298	+73.750%
2026-05-21	2.8400	3.4000	2.4100	3.2400	+2.208%	362	3,242	+114.506%
2026-05-20	2.1400	3.2900	1.8800	3.1700	+50.237%	195	3,242	+119.243%
2026-05-19	3.0500	3.0500	2.0600	2.1100	-30.820%	301	2,965	+229.384%
2026-05-18	2.8100	3.1200	2.4400	3.0500	+10.507%	394	2,965	+127.869%
2026-05-15	2.9500	3.3000	2.5400	2.7600	-23.333%	110	2,965	+151.812%
2026-05-14	3.9700	3.9700	3.4500	3.6000	-2.703%	1,050	2,702	+93.056%
2026-05-13	3.9000	3.9500	3.4900	3.7000	-19.565%	157	1,894	+87.838%
2026-05-12	3.2000	4.8000	2.8300	4.6000	+37.725%	146	1,894	+51.087%
2026-05-11	3.7500	4.0500	3.3300	3.3400	-13.918%	267	1,894	+108.084%
2026-05-08	5.2500	5.3000	3.6500	3.8800	-22.400%	269	1,850	+79.124%
2026-05-07	6.2300	6.4400	5.0000	5.0000	-37.500%	105	1,804	+39.000%
2026-05-06	7.1900	8.0500	6.7500	8.0000	+40.351%	130	1,789	-13.125%
2026-05-05	5.4000	6.3000	5.3900	5.7000	+2.151%	60	1,760	+21.930%
2026-05-04	5.5000	6.2000	5.4000	5.5800	-23.457%	230	1,735	+24.552%
2026-05-01	7.2700	7.9000	6.9500	7.2900	-3.444%	283	1,832	-4.664%
2026-04-30	6.4400	7.7400	6.4400	7.5500	+11.852%	81	1,832	-7.947%
2026-04-29	6.7500	6.7500	5.8500	6.7500	-4.255%	84	1,790	+2.963%
2026-04-28	8.0000	8.3100	7.0500	7.0500	-2.083%	238	1,771	-1.418%
2026-04-27	6.7300	7.2000	6.5000	7.2000	+14.833%	143	1,643	-3.472%
2026-04-24	7.1500	7.1500	6.1500	6.2700	-16.954%	318	1,516	+10.845%
2026-04-23	8.2000	8.4000	7.2500	7.5500	-7.362%	80	1,484	-7.947%
2026-04-22	7.8500	8.9000	7.8500	8.1500	-4.118%	110	1,427	-14.724%
2026-04-21	9.6800	10.6100	8.5000	8.5000	-10.995%	105	1,362	-18.235%
2026-04-20	8.0000	9.5500	7.7600	9.5500	+29.054%	228	1,362	-27.225%
2026-04-17	8.5900	8.5900	7.3500	7.4000	+7.246%	80	1,424	-6.081%
2026-04-16	6.7300	7.2900	6.7300	6.9000	+13.300%	50	1,354	+0.725%
2026-04-15	6.7900	6.7900	5.9300	6.0900	-25.732%	60	1,352	+14.122%
2026-04-14	8.8000	8.8000	7.7500	8.2000	-12.299%	32	1,340	-15.244%
2026-04-13	8.3000	9.3500	8.3000	9.3500	+8.721%	3	1,321	-25.668%
2026-04-10	7.9000	8.7500	7.9000	8.6000	-5.702%	748	1,320	-19.186%
2026-04-09	7.3000	9.2000	7.3000	9.1200	+12.454%	32	2,059	-23.794%
2026-04-08	10.0400	10.0400	7.6500	8.1100	+39.828%	83	2,048	-14.303%
2026-04-07	5.1200	6.0000	5.1200	5.8000	+6.422%	1,391	2,042	+19.828%
2026-04-06	5.4500	5.7000	5.4500	5.4500	+2.830%	14	708	+27.523%
2026-04-02	5.1100	5.3500	4.6500	5.3000	+6.212%	40	727	+31.132%
2026-04-01	6.0600	6.1500	4.9900	4.9900	-9.273%	70	727	+39.279%
2026-03-31	4.8000	5.5000	4.3000	5.5000	+44.737%	51	728	+26.364%
2026-03-30	4.1800	4.5000	3.6000	3.8000	-4.523%	57	727	+82.895%
2026-03-27	4.5000	4.5000	3.9800	3.9800	-27.636%	66	737	+74.623%
2026-03-26	6.0000	6.0000	5.4500	5.5000	-9.091%	13	757	+26.364%
2026-03-25	6.0100	6.2000	5.8000	6.0500	+9.009%	27	747	+14.876%
2026-03-24	4.6600	5.6500	4.6000	5.5500	+4.717%	120	735	+25.225%
2026-03-23	6.0500	6.0500	5.0600	5.3000	+8.830%	140	699	+31.132%
2026-03-20	4.8500	4.8700	4.7000	4.8700	+5.870%	53	702	+42.710%
2026-03-19	4.7500	4.7500	4.5500	4.6000	-2.128%	27	702	+51.087%
2026-03-18	4.3000	4.7100	4.2600	4.7000	0.000%	38	695	+47.872%
2026-03-17	4.7000	4.7000	4.7000	4.7000	-6.000%	1	678	+47.872%
2026-03-16	5.0500	5.5000	5.0000	5.0000	-0.990%	6	678	+39.000%
2026-03-13	5.1500	5.2500	4.8300	5.0500	+7.447%	48	677	+37.624%
2026-03-12	4.3000	4.7000	4.0000	4.7000	-6.000%	19	668	+47.872%
2026-03-11	5.0000	5.0000	5.0000	5.0000	-13.043%	30	660	+39.000%
2026-03-10	5.7500	6.0000	5.7500	5.7500	-1.709%	34	634	+20.870%
2026-03-09	5.2500	5.8500	5.2000	5.8500	-5.645%	94	622	+18.803%
2026-03-06	5.7800	6.2500	5.7100	6.2000	-15.185%	18	543	+12.097%
2026-03-05	7.6500	7.8000	7.3100	7.3100	-11.394%	19	548	-4.925%
2026-03-04	8.4500	8.4500	8.2500	8.2500	-18.559%	8	549	-15.758%
2026-03-03	8.3500	10.3500	8.0000	10.1300	+7.766%	26	554	-31.392%
2026-03-02	8.5700	9.4000	8.5700	9.4000	+7.429%	33	552	-26.064%
2026-02-27	8.5000	9.0000	8.1500	8.7500	-18.981%	63	525	-20.571%
2026-02-26	10.2500	11.5000	10.2500	10.8000	+9.645%	66	479	-35.648%
2026-02-25	9.1800	9.8500	9.1800	9.8500	+5.348%	6	513	-29.442%
2026-02-24	8.4200	9.3500	7.6000	9.3500	+0.538%	145	513	-25.668%
2026-02-23	12.9500	12.9500	8.8500	9.3000	-27.344%	31	447	-25.269%
2026-02-19	12.8000	12.8000	12.8000	12.8000	-6.227%	1	442	-45.703%
2026-02-18	13.6500	13.6500	13.6500	13.6500	+7.227%	1	442	-49.084%
2026-02-17	12.6000	12.7300	12.6000	12.7300	+17.219%	3	443	-45.405%
2026-02-13	10.6200	11.7500	10.6200	10.8600	-11.347%	46	406	-36.004%
2026-02-12	14.7100	14.7200	11.3500	12.2500	-27.941%	36	406	-43.265%
2026-02-11	20.0000	20.0500	17.0000	17.0000	+2.595%	15	393	-59.118%
2026-02-10	19.2000	19.2000	16.5700	16.5700	-12.049%	11	399	-58.057%
2026-02-09	20.6100	20.7000	18.7700	18.8400	-4.897%	22	406	-63.110%
2026-02-06	17.8000	19.8100	17.8000	19.8100	+13.200%	46	413	-64.917%
2026-02-04	16.6300	17.5000	16.1500	17.5000	+15.894%	44	432	-60.286%
2026-02-03	14.0000	15.4500	13.0000	15.1000	+29.281%	43	439	-53.974%
2026-02-02	11.1000	12.4000	11.1000	11.6800	+0.690%	45	431	-40.497%
2026-01-30	12.1300	12.4000	10.7700	11.6000	+4.036%	52	412	-40.086%
2026-01-29	10.9500	11.4100	10.6000	11.1500	+18.617%	23	398	-37.668%
2026-01-28	9.3500	9.4000	9.3500	9.4000	+6.215%	12	386	-26.064%
2026-01-27	9.0000	9.0000	8.8000	8.8500	-6.547%	8	386	-21.469%
2026-01-26	9.5400	9.7000	9.3500	9.4700	+5.222%	76	393	-26.610%
2026-01-23	9.6600	9.6600	8.8000	9.0000	-16.279%	25	384	-22.778%
2026-01-22	11.8000	11.9300	10.7500	10.7500	-3.153%	20	383	-35.349%
2026-01-21	11.8500	12.0500	10.9500	11.1000	-3.478%	19	388	-37.387%
2026-01-20	12.8000	13.8700	11.5000	11.5000	-26.752%	53	381	-39.565%
2026-01-16	14.6500	16.6800	14.6500	15.7000	+11.190%	88	346	-55.732%
2026-01-15	14.7500	15.1500	14.1200	14.1200	-1.120%	62	346	-50.779%
2026-01-14	14.4700	14.4700	13.5100	14.2800	-2.192%	18	323	-51.331%
2026-01-13	19.8000	19.8000	14.6000	14.6000	-33.333%	116	321	-52.397%
2026-01-12	22.7500	22.7500	21.3000	21.9000	-12.922%	58	244	-68.265%
2026-01-09	25.9000	26.3000	25.1500	25.1500	-2.140%	55	226	-72.366%
2026-01-08	24.8000	26.4000	24.8000	25.7000	+8.211%	363	244	-72.957%
2026-01-07	24.5000	24.5000	23.5000	23.7500	-15.780%	12	85	-70.737%
2026-01-06	27.4800	28.2000	27.4800	28.2000	-0.353%	6	73	-75.355%
2026-01-05	28.0000	29.0000	28.0000	28.3000	+28.054%	6	73	-75.442%
2026-01-02	22.1000	22.1000	22.1000	22.1000	+2.552%	2	73	-68.552%
2025-12-31	21.3000	21.5500	21.3000	21.5500	-2.489%	5	72	-67.749%
2025-12-29	22.1000	22.1000	22.1000	22.1000	+5.995%	1	72	-68.552%
2025-12-22	20.8500	20.8500	20.8500	20.8500	-0.335%	1	72	-66.667%
2025-12-12	21.2000	21.2000	20.9200	20.9200	+8.282%	3	71	-66.778%
2025-12-11	19.3500	19.3500	19.3000	19.3200	+46.920%	20	68	-64.027%
2025-12-10	13.1500	13.1500	13.1500	13.1500	-37.081%	6	68	-47.148%
2025-12-09	19.5000	20.9500	19.5000	20.9000	+3.057%	32	68	-66.746%
2025-12-04	20.2800	20.2800	20.2800	20.2800	+21.802%	1	70	-65.730%
2025-11-26	16.6000	16.6500	16.6000	16.6500	+11.148%	8	69	-58.258%
2025-11-25	14.9800	14.9800	14.9800	14.9800	-6.957%	1	69	-53.605%
2025-11-19	16.1000	16.1000	16.1000	16.1000	-5.015%	1	68	-56.832%
2025-11-17	17.0000	17.0000	16.9500	16.9500	-20.235%	4	68	-58.997%
2025-11-13	21.6500	21.9500	21.2500	21.2500	-13.618%	22	70	-67.294%
2025-11-12	25.4000	25.4000	24.5500	24.6000	+10.067%	126	65	-71.748%
2025-11-11	23.8000	23.8000	22.3500	22.3500	+2.242%	3	3	-68.904%
2025-11-07	21.8600	21.8600	21.8600	21.8600	+5.147%	1	2	-68.207%
2025-11-06	20.7900	20.7900	20.7900	20.7900	0.000%	1	1	-66.570%