Dark

JPM20260821C280
JPM Aug 21 2026 280.00 Call (JPM260821C00280000)
option OPRA

EOD

Jun 25, 2026

63.45+14.862%(+8.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	63.4500	63.4500	63.4500	63.4500	+14.862%	1	551	0.000%
2026-06-24	55.2400	55.2400	55.2400	55.2400	-2.472%	1	552	+14.862%
2026-06-23	56.6400	56.6400	56.6400	56.6400	+7.578%	2	552	+12.023%
2026-06-18	58.0000	58.0000	52.6500	52.6500	-0.679%	20	546	+20.513%
2026-06-16	51.0000	53.0100	51.0000	53.0100	+18.010%	20	546	+19.694%
2026-06-12	44.5000	44.9200	44.5000	44.9200	+19.979%	12	550	+41.251%
2026-06-09	37.4500	37.4500	37.4400	37.4400	-0.027%	2	554	+69.471%
2026-06-08	39.2300	39.2300	37.4500	37.4500	-3.355%	3	554	+69.426%
2026-06-05	38.7500	38.7500	38.7500	38.7500	+5.213%	1	554	+63.742%
2026-06-04	32.4600	36.9000	32.4600	36.8300	+29.683%	107	553	+72.278%
2026-06-03	28.4000	28.4000	28.4000	28.4000	+13.600%	1	620	+123.415%
2026-06-02	25.0000	25.0000	25.0000	25.0000	+0.685%	1	620	+153.800%
2026-05-29	24.8300	24.8300	24.8300	24.8300	-2.627%	1	620	+155.538%
2026-05-28	26.9000	26.9000	25.5000	25.5000	-7.475%	12	619	+148.824%
2026-05-27	26.1300	27.5600	26.1300	27.5600	-16.231%	11	609	+130.225%
2026-05-26	36.4500	36.4500	32.9000	32.9000	-1.674%	11	604	+92.857%
2026-05-22	33.4600	33.4600	33.4600	33.4600	+6.222%	1	610	+89.629%
2026-05-21	31.4900	31.5000	31.4900	31.5000	+3.960%	2	609	+101.429%
2026-05-20	25.5000	30.3000	24.9000	30.3000	+14.340%	52	609	+109.406%
2026-05-19	29.1000	29.1000	26.5000	26.5000	-10.473%	12	569	+139.434%
2026-05-18	29.6000	29.6000	29.6000	29.6000	+5.714%	2	569	+114.358%
2026-05-15	28.0000	28.0000	28.0000	28.0000	-6.323%	1	569	+126.607%
2026-05-14	31.4600	31.4600	29.8900	29.8900	-9.997%	3	568	+112.278%
2026-05-12	29.5500	33.2100	27.5000	33.2100	+11.182%	12	568	+91.057%
2026-05-11	30.7300	32.0200	29.8700	29.8700	-6.510%	5	568	+112.420%
2026-05-08	34.4700	34.4700	30.9400	31.9500	-25.350%	12	565	+98.592%
2026-05-06	42.6000	42.8000	42.5000	42.8000	+17.421%	9	573	+48.248%
2026-05-04	36.4500	36.4500	36.4500	36.4500	-14.836%	10	573	+74.074%
2026-04-23	42.8000	42.8000	42.8000	42.8000	+1.978%	1	563	+48.248%
2026-04-22	41.9700	41.9700	41.9700	41.9700	+3.171%	1	562	+51.179%
2026-04-17	42.3500	43.3000	40.6800	40.6800	-3.258%	5	562	+55.973%
2026-04-14	41.4100	42.0500	41.4100	42.0500	+5.813%	12	566	+50.892%
2026-04-13	39.7400	39.7400	39.7400	39.7400	-4.010%	1	561	+59.663%
2026-04-10	40.5700	41.4000	40.5700	41.4000	+5.344%	27	561	+53.261%
2026-04-09	39.3000	39.3000	39.3000	39.3000	-7.855%	1	559	+61.450%
2026-04-08	42.6500	42.6500	42.6500	42.6500	+29.242%	2	558	+48.769%
2026-04-07	32.9500	33.0500	32.9500	33.0000	+6.624%	40	560	+92.273%
2026-04-02	30.8000	30.9500	30.8000	30.9500	-1.339%	12	540	+105.008%
2026-04-01	32.7300	32.8200	31.3700	31.3700	+0.224%	70	540	+102.263%
2026-03-31	31.3000	31.3000	31.3000	31.3000	+21.318%	4	532	+102.716%
2026-03-27	28.0800	28.0800	25.8000	25.8000	-18.225%	4	532	+145.930%
2026-03-26	31.5500	31.5500	31.5500	31.5500	-3.517%	10	532	+101.109%
2026-03-25	33.9000	33.9000	32.6500	32.7000	+0.307%	28	542	+94.037%
2026-03-24	29.0800	32.6000	29.0800	32.6000	+6.675%	2	516	+94.632%
2026-03-23	30.3200	30.5600	30.3200	30.5600	+11.127%	3	518	+107.624%
2026-03-20	27.5000	27.5000	27.5000	27.5000	+4.364%	2	521	+130.727%
2026-03-19	26.4100	26.4100	26.3500	26.3500	-5.893%	2	521	+140.797%
2026-03-18	28.0000	28.0000	28.0000	28.0000	+4.478%	2	520	+126.607%
2026-03-17	26.8000	26.8000	26.8000	26.8000	+11.667%	1	520	+136.754%
2026-03-12	24.0000	24.0000	24.0000	24.0000	-12.409%	1	519	+164.375%
2026-03-11	27.5000	27.5000	27.4000	27.4000	-7.119%	3	518	+131.569%
2026-03-10	29.5000	29.5000	29.5000	29.5000	+1.201%	1	515	+115.085%
2026-03-09	25.8500	29.1500	25.0000	29.1500	+6.000%	41	515	+117.667%
2026-03-06	27.5000	27.5000	27.5000	27.5000	-17.739%	1	505	+130.727%
2026-03-05	33.5000	33.5000	33.4200	33.4300	-4.622%	21	504	+89.800%
2026-03-04	35.2500	35.5500	35.0500	35.0500	-6.158%	136	508	+81.027%
2026-03-03	37.3000	37.3500	37.3000	37.3500	+8.797%	2	503	+69.880%
2026-02-27	34.3300	34.3300	34.3300	34.3300	-16.574%	1	502	+84.824%
2026-02-26	41.1000	41.1500	41.1000	41.1500	+6.194%	2	501	+54.192%
2026-02-25	38.7500	38.7500	38.7500	38.7500	+9.309%	2	503	+63.742%
2026-02-24	35.4000	35.4500	35.4000	35.4500	-15.696%	2	503	+78.984%
2026-02-23	42.1500	42.1500	42.0500	42.0500	+1.497%	3	502	+50.892%
2026-02-19	41.7300	41.7300	41.4300	41.4300	-8.219%	2	502	+53.150%
2026-02-18	43.8000	45.2900	43.8000	45.1400	+8.172%	351	502	+40.563%
2026-02-17	41.1900	42.6600	41.0600	41.7300	+7.579%	752	407	+52.049%
2026-02-13	38.9400	39.0400	38.7900	38.7900	-21.030%	500	37	+63.573%
2026-02-11	49.1200	49.1200	49.1200	49.1200	-2.151%	1	37	+29.173%
2026-02-04	50.2000	50.2000	50.2000	50.2000	+21.285%	1	38	+26.394%
2026-01-30	41.3900	41.3900	41.3900	41.3900	+1.695%	1	37	+53.298%
2026-01-29	40.7000	40.7000	40.7000	40.7000	+11.660%	10	38	+55.897%
2026-01-28	36.4500	36.4500	36.4500	36.4500	+4.143%	2	48	+74.074%
2026-01-23	35.0000	35.0000	35.0000	35.0000	-11.392%	23	48	+81.286%
2026-01-21	39.1700	39.5000	39.1700	39.5000	+0.254%	13	38	+60.633%
2026-01-20	42.0000	42.0000	39.4000	39.4000	-19.772%	7	39	+61.041%
2026-01-16	49.1500	49.1500	49.1100	49.1100	+7.745%	2	39	+29.200%
2026-01-15	45.5800	45.5800	45.5800	45.5800	-6.021%	68	39	+39.206%
2026-01-13	49.0000	49.0000	48.5000	48.5000	-13.393%	6	107	+30.825%
2026-01-12	56.0000	56.0000	56.0000	56.0000	-3.448%	5	107	+13.304%
2026-01-07	58.0000	58.0000	58.0000	58.0000	-11.016%	5	102	+9.397%
2026-01-05	65.0500	65.1800	65.0500	65.1800	+28.131%	68	34	-2.654%
2025-12-19	50.7500	50.8700	50.7500	50.8700	-3.746%	2	34	+24.730%
2025-12-09	53.0000	53.0000	52.8500	52.8500	+3.062%	2	34	+20.057%
2025-12-08	51.2800	51.2800	51.2800	51.2800	-1.479%	1	34	+23.732%
2025-12-04	52.0500	52.0500	52.0500	52.0500	+14.270%	1	34	+21.902%
2025-11-26	45.5500	45.5500	45.5500	45.5500	+12.469%	1	33	+39.297%
2025-11-18	40.7500	40.7500	40.5000	40.5000	-6.358%	15	33	+56.667%
2025-11-17	43.3000	43.3000	43.2500	43.2500	-17.697%	2	27	+46.705%
2025-11-13	52.5500	52.5500	52.5500	52.5500	+8.351%	2	27	+20.742%
2025-11-07	48.5000	48.5000	48.5000	48.5000	+6.173%	10	27	+30.825%
2025-10-14	45.6700	45.6800	45.6700	45.6800	-8.658%	12	21	+38.901%
2025-10-10	50.0100	50.0100	50.0100	50.0100	+6.677%	1	22	+26.875%
2025-10-08	48.1800	48.3500	46.6400	46.8800	-6.240%	5	23	+35.346%
2025-10-07	50.0000	50.0000	50.0000	50.0000	+1.729%	1	23	+26.900%
2025-09-15	49.1500	49.1500	49.1500	49.1500	+15.132%	11	23	+29.095%
2025-09-10	43.1500	43.1500	42.5700	42.6900	+15.535%	13	26	+48.630%
2025-09-08	36.9500	36.9900	36.9500	36.9500	-17.578%	12	15	+71.719%
2025-09-05	45.0500	45.0500	44.8300	44.8300	+4.256%	2	3	+41.535%
2025-08-28	43.0000	43.0000	43.0000	43.0000	+5.781%	1	4	+47.558%
2025-08-22	39.7500	40.6500	39.7500	40.6500	+14.507%	2	3	+56.089%
2025-08-21	35.5000	35.5000	35.5000	35.5000	+1.429%	1	1	+78.732%
2025-08-13	35.0000	35.0000	35.0000	35.0000	0.000%	1	1	+81.286%