Dark

JPM20260717C340
JPM Jul 17 2026 340.00 Call (JPM260717C00340000)
option OPRA

EOD

Jun 26, 2026

3.45-43.719%(-2.68)581

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	6.5200	6.5400	3.3900	3.4500	-43.719%	581	6,102	0.000%
2026-06-25	6.7500	10.7500	6.1000	6.1300	-2.698%	2,828	6,033	-43.719%
2026-06-24	6.2000	6.4000	4.8500	6.3000	-2.477%	1,206	6,091	-45.238%
2026-06-23	4.8500	6.8000	3.9500	6.4600	+11.379%	1,120	5,813	-46.594%
2026-06-22	4.8500	5.8800	4.1500	5.8000	+48.338%	531	5,059	-40.517%
2026-06-18	8.0200	8.5000	3.6700	3.9100	-43.003%	314	5,061	-11.765%
2026-06-17	6.0500	8.7500	5.7500	6.8600	+16.271%	1,457	5,061	-49.708%
2026-06-16	4.0500	6.2400	3.5000	5.9000	+117.712%	1,149	5,061	-41.525%
2026-06-15	3.8000	4.3100	2.5400	2.7100	-20.294%	856	4,942	+27.306%
2026-06-12	2.6700	3.8000	2.6700	3.4000	+31.274%	778	4,834	+1.471%
2026-06-11	2.3000	2.5900	2.0000	2.5900	+23.333%	70	4,592	+33.205%
2026-06-10	2.4000	2.7400	2.1000	2.1000	-16.996%	77	4,562	+64.286%
2026-06-09	2.7600	3.1500	2.3000	2.5300	+2.429%	95	4,544	+36.364%
2026-06-08	3.2000	3.5000	2.3500	2.4700	-14.828%	239	4,540	+39.676%
2026-06-05	2.8100	3.0000	2.4000	2.9000	+13.281%	666	4,524	+18.966%
2026-06-04	1.8000	2.8400	1.3900	2.5600	+85.507%	351	4,265	+34.766%
2026-06-03	1.3200	1.4700	1.0600	1.3800	-4.167%	85	4,157	+150.000%
2026-06-02	0.9900	1.5000	0.9800	1.4400	+37.143%	52	4,152	+139.583%
2026-06-01	1.0000	1.2000	1.0000	1.0500	-15.323%	118	4,140	+228.571%
2026-05-29	1.0800	1.2400	1.0800	1.2400	+13.761%	22	4,176	+178.226%
2026-05-28	1.3400	1.3700	1.0700	1.0900	-19.259%	57	4,168	+216.514%
2026-05-27	1.4400	1.6700	1.2300	1.3500	-36.916%	88	4,172	+155.556%
2026-05-26	2.2400	2.3600	2.0600	2.1400	+7.538%	61	4,192	+61.215%
2026-05-22	1.9700	2.2100	1.8000	1.9900	+13.068%	112	4,158	+73.367%
2026-05-21	1.5800	1.8200	1.4900	1.7600	+1.149%	124	4,117	+96.023%
2026-05-20	1.0000	1.7600	1.0000	1.7400	+42.623%	203	4,117	+98.276%
2026-05-19	1.5000	1.6400	1.2200	1.2200	-18.121%	155	3,999	+182.787%
2026-05-18	1.7300	1.7300	1.4900	1.4900	-0.667%	98	3,999	+131.544%
2026-05-15	1.8100	1.8500	1.4900	1.5000	-19.786%	122	3,999	+130.000%
2026-05-14	2.2200	2.2200	1.8600	1.8700	-4.592%	20	3,932	+84.492%
2026-05-13	2.1500	2.1900	1.8700	1.9600	-25.758%	157	3,868	+76.020%
2026-05-12	2.0100	2.6900	1.6000	2.6400	+33.333%	63	3,868	+30.682%
2026-05-11	2.2600	2.2600	1.9000	1.9800	-9.174%	39	3,868	+74.242%
2026-05-08	3.1500	3.2500	1.9000	2.1800	-24.828%	84	3,837	+58.257%
2026-05-07	4.2500	4.2500	2.9000	2.9000	-41.414%	369	3,816	+18.966%
2026-05-06	3.6500	4.9500	3.6500	4.9500	+45.588%	329	3,557	-30.303%
2026-05-05	3.1000	3.5000	3.0800	3.4000	+6.250%	874	3,253	+1.471%
2026-05-04	3.5000	3.5000	3.0400	3.2000	-27.273%	138	2,585	+7.813%
2026-05-01	4.7500	4.7500	4.0000	4.4000	-1.345%	22	2,509	-21.591%
2026-04-30	3.2000	4.5000	3.2000	4.4600	+27.429%	42	2,509	-22.646%
2026-04-29	4.1000	4.1000	3.4500	3.5000	-18.605%	53	2,499	-1.429%
2026-04-28	4.7000	4.7000	4.3000	4.3000	-4.867%	13	2,509	-19.767%
2026-04-27	3.9000	4.5200	3.3500	4.5200	+22.162%	40	2,507	-23.673%
2026-04-24	4.2300	4.2300	3.7000	3.7000	-21.277%	38	2,486	-6.757%
2026-04-23	5.0000	5.2600	4.6000	4.7000	-7.662%	28	2,462	-26.596%
2026-04-22	5.7500	5.7500	4.8000	5.0900	-1.165%	24	2,456	-32.220%
2026-04-21	6.4900	6.4900	5.1500	5.1500	-12.712%	74	2,430	-33.010%
2026-04-20	5.0000	5.9500	5.0000	5.9000	+28.261%	1,493	2,430	-41.525%
2026-04-17	5.1000	5.5000	4.4900	4.6000	+4.784%	574	1,278	-25.000%
2026-04-16	3.9000	4.3900	3.7500	4.3900	+20.274%	27	1,097	-21.412%
2026-04-15	4.0800	4.4500	3.4500	3.6500	-24.742%	383	1,089	-5.479%
2026-04-14	5.0000	5.7500	4.6200	4.8500	-19.032%	195	794	-28.866%
2026-04-13	4.7000	5.9900	4.2500	5.9900	+8.514%	85	699	-42.404%
2026-04-10	5.3600	5.6000	5.0000	5.5200	-6.441%	65	636	-37.500%
2026-04-09	5.1500	5.9000	5.1500	5.9000	+12.381%	47	608	-41.525%
2026-04-08	6.3200	6.3200	4.8500	5.2500	+52.174%	83	617	-34.286%
2026-04-07	3.4500	3.4500	3.4500	3.4500	+1.471%	1	579	0.000%
2026-04-06	3.3800	3.4000	3.3800	3.4000	+7.937%	11	579	+1.471%
2026-04-02	2.9900	3.3000	2.9200	3.1500	+3.279%	30	597	+9.524%
2026-04-01	3.9000	3.9000	3.0500	3.0500	-14.326%	102	597	+13.115%
2026-03-31	3.0000	3.5600	2.7000	3.5600	+56.140%	34	636	-3.090%
2026-03-30	2.6200	2.6200	2.2400	2.2800	-12.977%	20	627	+51.316%
2026-03-27	2.8500	2.8900	2.6200	2.6200	-22.941%	3	619	+31.679%
2026-03-26	3.4000	3.4000	3.4000	3.4000	-13.265%	1	620	+1.471%
2026-03-25	3.8300	3.9200	3.3500	3.9200	+8.889%	47	620	-11.990%
2026-03-24	4.1000	4.1000	3.5500	3.6000	+12.500%	18	595	-4.167%
2026-03-23	3.9000	3.9000	3.2000	3.2000	0.000%	17	588	+7.813%
2026-03-20	3.0500	3.2000	3.0500	3.2000	+12.281%	10	581	+7.813%
2026-03-19	2.8400	2.8500	2.8400	2.8500	-9.524%	2	571	+21.053%
2026-03-18	3.0000	3.1500	3.0000	3.1500	+16.667%	28	570	+9.524%
2026-03-17	3.2800	3.5000	2.7000	2.7000	-9.699%	33	564	+27.778%
2026-03-16	3.6000	3.6000	2.9500	2.9900	-9.119%	14	560	+15.385%
2026-03-13	3.4500	3.4500	3.2900	3.2900	+4.444%	8	560	+4.863%
2026-03-12	3.0000	3.1500	2.9800	3.1500	-18.182%	55	562	+9.524%
2026-03-10	3.7500	3.8500	3.7500	3.8500	+10.000%	5	511	-10.390%
2026-03-09	3.5000	3.5000	3.5000	3.5000	-23.077%	1	516	-1.429%
2026-03-06	4.0000	4.5500	4.0000	4.5500	-14.953%	39	524	-24.176%
2026-03-05	5.3500	5.3500	5.3500	5.3500	-8.547%	3	505	-35.514%
2026-03-04	6.5000	6.5000	5.7500	5.8500	-12.294%	37	505	-41.026%
2026-03-03	6.1000	6.6700	6.1000	6.6700	+0.301%	8	519	-48.276%
2026-03-02	6.4500	6.7500	6.1500	6.6500	-0.746%	32	515	-48.120%
2026-02-27	6.3000	6.7000	5.8500	6.7000	-12.987%	13	494	-48.507%
2026-02-26	7.9500	7.9500	7.6000	7.7000	+7.692%	8	494	-55.195%
2026-02-25	6.5000	7.2700	6.5000	7.1500	+12.598%	159	334	-51.748%
2026-02-24	6.3800	6.6500	5.3500	6.3500	-2.308%	44	334	-45.669%
2026-02-23	6.4800	6.7500	6.4800	6.5000	-32.292%	3	318	-46.923%
2026-02-20	9.5000	9.7500	9.5000	9.6000	+4.348%	12	316	-64.063%
2026-02-19	9.0700	9.6800	9.0700	9.2000	-8.458%	32	321	-62.500%
2026-02-18	10.1500	10.1500	10.0500	10.0500	+7.487%	4	312	-65.672%
2026-02-17	8.8000	9.4000	8.8000	9.3500	+14.583%	29	312	-63.102%
2026-02-13	8.7000	8.8000	8.1600	8.1600	-24.793%	62	257	-57.721%
2026-02-12	10.8500	10.8500	10.8500	10.8500	-13.200%	1	257	-68.203%
2026-02-11	15.2600	15.2600	12.5000	12.5000	-1.961%	4	257	-72.400%
2026-02-10	15.7500	15.7500	12.7500	12.7500	-13.910%	9	255	-72.941%
2026-02-06	13.6000	15.3200	13.6000	14.8100	+46.634%	33	263	-76.705%
2026-02-05	9.6000	10.1000	9.5000	10.1000	-24.851%	14	244	-65.842%
2026-02-04	13.0500	13.4400	13.0500	13.4400	+33.598%	17	230	-74.330%
2026-02-03	11.2500	11.2500	9.7500	10.0600	+17.661%	16	221	-65.706%
2026-02-02	8.3000	8.6000	8.3000	8.5500	+4.908%	11	206	-59.649%
2026-01-29	8.0000	8.1500	7.7500	8.1500	+20.741%	15	206	-57.669%
2026-01-28	6.7000	6.7500	6.7000	6.7500	-3.433%	5	196	-48.889%
2026-01-26	6.7500	6.9900	6.7000	6.9900	+11.840%	30	191	-50.644%
2026-01-23	6.2500	6.2500	6.2500	6.2500	-28.161%	1	184	-44.800%
2026-01-22	8.7500	8.8000	8.7000	8.7000	+8.750%	8	184	-60.345%
2026-01-21	9.1000	9.1000	7.9500	8.0000	-6.542%	26	192	-56.875%
2026-01-20	10.5300	10.5300	8.5600	8.5600	-26.207%	38	179	-59.696%
2026-01-16	11.6000	11.6000	11.5500	11.6000	+7.407%	33	186	-70.259%
2026-01-15	11.3500	11.3500	10.8000	10.8000	+8.000%	17	186	-68.056%
2026-01-14	10.9100	10.9100	10.0000	10.0000	-9.008%	22	175	-65.500%
2026-01-13	13.4000	13.4000	10.9500	10.9900	-38.050%	32	174	-68.608%
2026-01-12	17.3600	17.7400	17.3600	17.7400	-7.363%	12	171	-80.552%
2026-01-07	18.9500	19.1500	18.7500	19.1500	-17.634%	9	170	-81.984%
2026-01-06	23.2500	23.2500	23.2500	23.2500	+4.073%	1	171	-85.161%
2026-01-05	20.6500	23.2700	20.6500	22.3400	+34.659%	84	143	-84.557%
2025-12-30	16.2500	16.6100	16.2500	16.5900	-1.250%	26	143	-79.204%
2025-12-29	17.2500	17.2500	16.8000	16.8000	-9.677%	2	132	-79.464%
2025-12-26	18.6000	18.6000	18.6000	18.6000	-3.777%	1	131	-81.452%
2025-12-24	19.1300	19.3300	19.1300	19.3300	+6.796%	2	132	-82.152%
2025-12-23	17.5500	18.1500	17.5500	18.1000	+11.043%	25	132	-80.939%
2025-12-22	16.3000	16.3000	16.3000	16.3000	+6.536%	1	127	-78.834%
2025-12-17	15.5000	15.5000	15.3000	15.3000	+9.286%	4	127	-77.451%
2025-12-11	14.0000	14.0000	14.0000	14.0000	+18.644%	1	124	-75.357%
2025-12-10	11.8000	11.8000	11.8000	11.8000	+13.135%	10	124	-70.763%
2025-12-09	14.1600	14.1600	10.1500	10.4300	-25.072%	23	126	-66.922%
2025-12-01	14.6100	14.6100	13.9000	13.9200	+9.176%	57	120	-75.216%
2025-11-20	14.1000	14.1000	12.5500	12.7500	+2.000%	48	89	-72.941%
2025-11-17	12.5500	12.5500	12.5000	12.5000	-21.875%	20	54	-72.400%
2025-11-13	17.8500	17.8900	16.0000	16.0000	-20.000%	7	45	-78.438%
2025-11-12	20.1000	20.1000	19.8400	20.0000	+8.108%	74	42	-82.750%
2025-11-10	18.5000	18.5000	18.5000	18.5000	+4.461%	1	10	-81.351%
2025-11-07	17.6400	17.7100	17.6400	17.7100	+7.660%	2	9	-80.519%
2025-11-05	16.4500	16.4500	16.4500	16.4500	+0.305%	2	8	-79.027%
2025-11-03	16.4000	16.4000	16.4000	16.4000	+3.405%	1	5	-78.963%
2025-10-31	15.8600	15.8600	15.8600	15.8600	0.000%	5	0	-78.247%