Dark

JPM20260717C345
JPM Jul 17 2026 345.00 Call (JPM260717C00345000)
option OPRA

EOD

Jun 26, 2026

2.30-46.512%(-2.00)204

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	4.4500	4.4500	2.2300	2.3000	-46.512%	204	2,385	0.000%
2026-06-25	4.7500	8.1500	4.3000	4.3000	-4.444%	1,302	2,381	-46.512%
2026-06-24	4.2700	4.5000	3.4000	4.5000	-4.255%	114	2,838	-48.889%
2026-06-23	3.5000	5.0000	3.5000	4.7000	+13.253%	563	2,808	-51.064%
2026-06-22	3.2000	4.1500	2.7600	4.1500	+53.137%	227	2,508	-44.578%
2026-06-18	6.1700	6.1700	2.5800	2.7100	-37.269%	799	2,007	-15.129%
2026-06-17	4.5000	6.5000	4.3000	4.3200	+3.103%	307	2,007	-46.759%
2026-06-16	2.8600	4.5500	2.6900	4.1900	+120.526%	1,278	2,007	-45.107%
2026-06-15	2.9000	2.9600	1.8800	1.9000	-21.811%	494	1,108	+21.053%
2026-06-12	2.1000	2.8200	2.0400	2.4300	+63.087%	136	826	-5.350%
2026-06-11	1.4400	1.4900	1.4400	1.4900	-10.778%	6	784	+54.362%
2026-06-10	1.8900	1.9400	1.6000	1.6700	-10.215%	36	782	+37.725%
2026-06-09	2.0000	2.1800	1.6900	1.8600	+6.897%	38	780	+23.656%
2026-06-08	2.5000	2.5000	1.7400	1.7400	-16.346%	33	760	+32.184%
2026-06-05	2.1400	2.1400	1.8800	2.0800	+6.122%	18	761	+10.577%
2026-06-04	1.4500	2.0100	1.4500	1.9600	+97.980%	81	755	+17.347%
2026-06-03	0.9500	1.0200	0.9500	0.9900	-6.604%	14	737	+132.323%
2026-06-02	0.8100	1.0700	0.8000	1.0600	+35.897%	8	733	+116.981%
2026-06-01	0.7600	0.8000	0.7600	0.7800	+4.000%	29	732	+194.872%
2026-05-29	0.7500	0.7500	0.7500	0.7500	-8.537%	2	734	+206.667%
2026-05-28	0.9400	0.9400	0.7800	0.8200	-11.828%	33	734	+180.488%
2026-05-27	1.0500	1.1600	0.9300	0.9300	-40.764%	137	722	+147.312%
2026-05-26	1.6500	1.7700	1.5000	1.5700	-3.681%	75	671	+46.497%
2026-05-22	1.5000	1.6300	1.2100	1.6300	+31.452%	84	700	+41.104%
2026-05-21	1.2400	1.2600	1.0800	1.2400	0.000%	36	637	+85.484%
2026-05-20	0.8500	1.3000	0.8500	1.2400	+11.712%	68	637	+85.484%
2026-05-18	1.2000	1.2600	1.0500	1.1100	-2.632%	91	567	+107.207%
2026-05-15	1.2700	1.2700	1.0900	1.1400	-21.918%	43	567	+101.754%
2026-05-14	1.6300	1.6300	1.2500	1.4600	-2.013%	17	481	+57.534%
2026-05-13	1.5500	1.5700	1.4900	1.4900	-26.601%	10	481	+54.362%
2026-05-12	1.4700	2.0300	1.2000	2.0300	+37.162%	95	481	+13.300%
2026-05-11	1.7700	1.7700	1.4800	1.4800	-9.202%	37	481	+55.405%
2026-05-08	2.3000	2.6900	1.6000	1.6300	-28.509%	54	499	+41.104%
2026-05-07	3.7900	3.7900	2.2800	2.2800	-36.134%	37	499	+0.877%
2026-05-06	2.9100	3.5700	2.9100	3.5700	+50.633%	30	479	-35.574%
2026-05-05	2.4000	2.5700	2.3700	2.3700	-5.952%	11	475	-2.954%
2026-05-04	2.5200	2.5200	2.5200	2.5200	-23.636%	2	469	-8.730%
2026-05-01	3.6000	3.6000	2.9900	3.3000	-1.493%	17	470	-30.303%
2026-04-30	2.8100	3.5000	2.8100	3.3500	+13.176%	26	470	-31.343%
2026-04-29	2.5800	2.9600	2.5800	2.9600	-7.500%	8	468	-22.297%
2026-04-28	3.7600	3.9300	3.2000	3.2000	+3.226%	12	467	-28.125%
2026-04-27	2.8100	3.2500	2.8100	3.1000	+11.913%	9	456	-25.806%
2026-04-24	3.1000	3.1000	2.7700	2.7700	-24.110%	9	448	-16.968%
2026-04-23	3.9600	4.1200	3.3900	3.6500	-5.195%	20	444	-36.986%
2026-04-22	4.1000	4.1000	3.7000	3.8500	-9.412%	24	441	-40.260%
2026-04-21	4.9300	4.9300	4.1000	4.2500	-2.299%	91	366	-45.882%
2026-04-20	4.1000	4.5500	4.0500	4.3500	+23.580%	35	366	-47.126%
2026-04-17	3.7200	4.2000	3.5200	3.5200	+10.000%	21	348	-34.659%
2026-04-16	3.2800	3.3000	3.2000	3.2000	+13.475%	13	330	-28.125%
2026-04-15	2.8300	2.8300	2.8200	2.8200	-19.429%	2	332	-18.440%
2026-04-14	3.1500	4.1500	3.1500	3.5000	-15.663%	48	330	-34.286%
2026-04-13	4.1500	4.1500	4.1500	4.1500	-1.659%	1	330	-44.578%
2026-04-10	4.2200	4.2200	4.2200	4.2200	-7.253%	1	329	-45.498%
2026-04-09	4.0000	4.6000	4.0000	4.5500	+19.737%	39	328	-49.451%
2026-04-08	4.3000	4.3000	3.8000	3.8000	+38.686%	198	344	-39.474%
2026-04-07	2.6500	2.7700	2.6100	2.7400	+2.622%	17	239	-16.058%
2026-04-06	2.6200	2.7500	2.6000	2.6700	+12.185%	32	247	-13.858%
2026-04-02	2.3000	2.5800	2.2400	2.3800	-10.526%	37	282	-3.361%
2026-04-01	3.0500	3.1000	2.6600	2.6600	0.000%	31	282	-13.534%
2026-03-31	2.6000	2.7100	2.6000	2.6600	+8.571%	12	302	-13.534%
2026-03-26	2.4500	2.4500	2.4500	2.4500	-19.935%	1	298	-6.122%
2026-03-25	3.0500	3.0600	3.0500	3.0600	+15.472%	20	297	-24.837%
2026-03-24	2.6500	2.6500	2.6500	2.6500	+1.923%	1	297	-13.208%
2026-03-20	2.5800	2.6000	2.5800	2.6000	+18.182%	10	296	-11.538%
2026-03-19	2.2000	2.2000	2.2000	2.2000	-7.950%	1	296	+4.545%
2026-03-18	2.3900	2.3900	2.3900	2.3900	+8.636%	1	296	-3.766%
2026-03-17	2.2000	2.2000	2.2000	2.2000	-8.714%	5	295	+4.545%
2026-03-16	2.4100	2.4100	2.4100	2.4100	-11.397%	10	290	-4.564%
2026-03-13	2.6200	2.7800	2.6200	2.7200	+12.863%	6	280	-15.441%
2026-03-12	2.4100	2.4100	2.4100	2.4100	-8.365%	2	281	-4.564%
2026-03-11	2.6900	2.7300	2.6300	2.6300	-17.555%	4	280	-12.548%
2026-03-09	3.0600	3.2500	3.0600	3.1900	-15.385%	21	280	-27.900%
2026-03-06	3.3500	3.7700	3.3500	3.7700	-11.294%	17	270	-38.992%
2026-03-05	4.2800	4.6000	4.2500	4.2500	-11.826%	36	264	-45.882%
2026-03-04	4.8500	4.8500	4.8000	4.8200	-16.897%	32	293	-52.282%
2026-03-03	5.8000	5.8000	5.8000	5.8000	+7.407%	1	268	-60.345%
2026-03-02	5.4000	5.5500	5.2000	5.4000	+7.356%	17	268	-57.407%
2026-02-27	5.3000	5.3000	5.0300	5.0300	-16.167%	3	252	-54.274%
2026-02-25	5.5000	6.0000	5.5000	6.0000	+15.385%	2	251	-61.667%
2026-02-24	4.4000	5.2000	4.3500	5.2000	-5.455%	34	251	-55.769%
2026-02-23	5.3000	5.5000	5.3000	5.5000	-32.099%	11	232	-58.182%
2026-02-20	7.5000	8.3000	7.5000	8.1000	+3.185%	26	221	-71.605%
2026-02-19	8.0000	8.0000	7.8500	7.8500	-6.548%	11	221	-70.701%
2026-02-18	8.6000	8.6000	8.4000	8.4000	+7.692%	3	212	-72.619%
2026-02-17	7.4500	7.9000	7.4500	7.8000	+7.586%	34	211	-70.513%
2026-02-13	6.5100	7.5500	6.5100	7.2500	-3.974%	23	208	-68.276%
2026-02-12	8.6000	9.2000	7.5000	7.5500	-37.083%	12	208	-69.536%
2026-02-11	13.0100	13.0100	12.0000	12.0000	+11.111%	2	208	-80.833%
2026-02-10	13.6500	13.6500	10.4800	10.8000	-22.302%	31	206	-78.704%
2026-02-09	13.1200	13.9000	13.1200	13.9000	+6.432%	11	196	-83.453%
2026-02-06	11.6300	13.2000	11.6300	13.0600	+28.165%	28	197	-82.389%
2026-02-05	10.1900	10.1900	10.1900	10.1900	-0.585%	1	195	-77.429%
2026-02-04	10.2500	10.2500	10.2500	10.2500	+16.477%	1	195	-77.561%
2026-02-03	8.6600	8.8000	8.3700	8.8000	+19.728%	6	195	-73.864%
2026-02-02	6.5000	7.5000	6.5000	7.3500	-3.289%	37	194	-68.707%
2026-01-30	7.6000	7.6000	7.6000	7.6000	+29.915%	4	168	-69.737%
2026-01-28	5.9500	5.9500	5.8500	5.8500	+13.592%	21	169	-60.684%
2026-01-27	5.1500	5.1500	5.1500	5.1500	-4.630%	3	152	-55.340%
2026-01-23	5.9700	5.9700	5.4000	5.4000	-28.477%	6	152	-57.407%
2026-01-22	7.3000	7.5500	7.3000	7.5500	+7.857%	8	146	-69.536%
2026-01-21	7.2500	7.4000	7.0000	7.0000	-4.762%	48	145	-67.143%
2026-01-20	8.8500	8.8500	7.3500	7.3500	-25.381%	23	121	-68.707%
2026-01-16	9.6000	9.8500	9.6000	9.8500	+5.348%	2	108	-76.650%
2026-01-15	9.7500	9.7500	9.3500	9.3500	-5.556%	15	108	-75.401%
2026-01-13	11.6500	11.7300	9.9000	9.9000	-33.468%	15	99	-76.768%
2026-01-12	14.7000	14.9400	14.6200	14.8800	-28.116%	16	98	-84.543%
2026-01-06	19.7500	21.1500	19.7500	20.7000	+2.730%	8	93	-88.889%
2026-01-05	19.1800	20.1500	19.1800	20.1500	+37.543%	20	68	-88.586%
2025-12-31	14.8000	14.8000	14.6500	14.6500	0.000%	3	68	-84.300%
2025-12-30	14.5500	14.7000	14.5500	14.6500	+2.091%	30	68	-84.300%
2025-12-22	14.3500	14.3500	14.3500	14.3500	+12.549%	5	53	-83.972%
2025-12-19	12.6000	12.7500	12.6000	12.7500	-2.299%	20	48	-81.961%
2025-12-17	13.0500	13.0500	13.0500	13.0500	-1.880%	10	38	-82.375%
2025-12-16	13.3000	13.3000	13.3000	13.3000	-0.150%	10	37	-82.707%
2025-12-08	13.3200	13.3200	13.3200	13.3200	+8.735%	1	32	-82.733%
2025-12-01	12.3500	12.3500	12.2500	12.2500	-7.547%	30	31	-81.224%
2025-11-28	13.2000	13.2500	13.1500	13.2500	+15.217%	32	30	-82.642%
2025-11-19	11.5000	11.5000	11.5000	11.5000	-26.282%	1	34	-80.000%
2025-11-13	15.9000	16.0200	15.6000	15.6000	-13.092%	58	33	-85.256%
2025-11-12	18.1000	18.1000	17.9500	17.9500	0.000%	10	5	-87.187%