Dark

JPM20260821C290
JPM Aug 21 2026 290.00 Call (JPM260821C00290000)
option OPRA

EOD

Jun 26, 2026

43.25-9.896%(-4.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	43.2500	43.2500	43.2500	43.2500	-9.896%	1	192	0.000%
2026-06-25	48.7100	48.7100	48.0000	48.0000	+7.479%	2	193	-9.896%
2026-06-22	44.4400	44.6600	44.4400	44.6600	+13.350%	6	193	-3.157%
2026-06-18	45.6800	45.6800	39.4000	39.4000	-12.928%	14	195	+9.772%
2026-06-17	49.1100	49.1100	45.2500	45.2500	+5.848%	13	195	-4.420%
2026-06-16	43.1400	44.9900	42.7500	42.7500	+20.423%	13	195	+1.170%
2026-06-15	36.3000	36.3000	35.5000	35.5000	-2.419%	5	201	+21.831%
2026-06-12	34.6500	36.3800	34.6500	36.3800	+22.081%	21	201	+18.884%
2026-06-11	29.8000	29.8000	29.8000	29.8000	-2.932%	3	202	+45.134%
2026-06-09	30.3500	30.7000	29.7800	30.7000	+7.118%	11	202	+40.879%
2026-06-04	25.8000	28.6600	25.8000	28.6600	+33.117%	42	202	+50.907%
2026-06-03	19.8000	21.5300	19.4800	21.5300	+0.140%	15	220	+100.882%
2026-06-02	21.1300	21.5000	20.8800	21.5000	+16.531%	11	222	+101.163%
2026-06-01	19.1400	19.3300	18.4500	18.4500	-11.084%	20	228	+134.417%
2026-05-29	18.9300	20.7500	18.9000	20.7500	+7.513%	16	219	+108.434%
2026-05-28	19.5000	21.5000	19.3000	19.3000	-8.531%	42	212	+124.093%
2026-05-27	20.5000	22.7600	19.7500	21.1000	-25.389%	27	192	+104.976%
2026-05-26	28.9000	28.9000	28.2400	28.2800	+5.130%	10	197	+52.935%
2026-05-22	26.4000	26.9000	26.3500	26.9000	+12.224%	12	189	+60.781%
2026-05-20	21.9300	23.9700	21.9300	23.9700	+22.421%	11	189	+80.434%
2026-05-19	22.5000	22.5000	19.5800	19.5800	-7.379%	10	196	+120.889%
2026-05-15	21.5500	21.5500	21.1400	21.1400	-9.658%	2	196	+104.588%
2026-05-14	23.2000	23.4000	23.2000	23.4000	-4.994%	11	197	+84.829%
2026-05-13	24.4000	24.6300	24.4000	24.6300	+17.286%	6	196	+75.599%
2026-05-12	21.0000	21.0000	21.0000	21.0000	-9.483%	5	196	+105.952%
2026-05-11	23.8100	24.3200	23.2000	23.2000	-6.677%	3	196	+86.422%
2026-05-08	26.3300	26.3300	24.2800	24.8600	-15.729%	9	195	+73.974%
2026-05-07	29.5000	29.5000	29.5000	29.5000	-14.393%	3	193	+46.610%
2026-05-06	33.7400	34.4600	33.7400	34.4600	+12.725%	9	193	+25.508%
2026-05-05	31.7500	31.7500	30.3000	30.5700	+2.549%	43	190	+41.479%
2026-05-04	29.8100	29.8100	29.8100	29.8100	-14.067%	2	196	+45.086%
2026-05-01	33.8500	34.6900	33.8500	34.6900	+3.862%	3	191	+24.676%
2026-04-28	33.4000	33.4000	33.4000	33.4000	-0.654%	1	191	+29.491%
2026-04-23	35.0800	35.0800	33.6200	33.6200	-11.246%	2	190	+28.644%
2026-04-21	37.8800	37.8800	37.8800	37.8800	+21.022%	1	190	+14.176%
2026-04-16	31.6000	31.6000	31.2000	31.3000	-8.533%	20	193	+38.179%
2026-04-13	33.1500	34.2200	33.1500	34.2200	+2.302%	8	208	+26.388%
2026-04-09	33.3000	33.4500	33.3000	33.4500	+3.082%	4	210	+29.297%
2026-04-08	32.4500	32.4500	32.4500	32.4500	+25.048%	2	212	+33.282%
2026-04-07	25.9500	25.9500	25.9500	25.9500	+0.581%	1	212	+66.667%
2026-04-06	25.9900	25.9900	25.8000	25.8000	+1.775%	2	213	+67.636%
2026-04-02	25.3500	25.3500	25.3500	25.3500	-3.429%	4	213	+70.611%
2026-04-01	24.7000	26.2500	24.7000	26.2500	+16.667%	6	213	+64.762%
2026-03-31	22.2000	22.7900	22.2000	22.5000	+8.121%	3	213	+92.222%
2026-03-30	20.9000	20.9000	20.8100	20.8100	+1.512%	11	213	+107.833%
2026-03-27	21.4000	21.5000	20.5000	20.5000	-19.450%	16	223	+110.976%
2026-03-26	25.4500	25.4500	25.4500	25.4500	-4.143%	10	220	+69.941%
2026-03-25	26.9300	26.9300	26.5500	26.5500	+6.200%	2	220	+62.900%
2026-03-24	25.2500	25.6500	25.0000	25.0000	+5.042%	4	221	+73.000%
2026-03-23	24.1500	24.7000	23.4500	23.8000	+7.111%	17	222	+81.723%
2026-03-20	21.7500	22.5000	21.4500	22.2200	-0.671%	19	223	+94.644%
2026-03-19	21.4500	22.3700	20.6500	22.3700	+3.088%	16	213	+93.339%
2026-03-18	21.3000	21.8500	21.1500	21.7000	+2.118%	21	201	+99.309%
2026-03-17	22.5500	22.5500	20.8000	21.2500	+0.950%	35	182	+103.529%
2026-03-16	22.4000	22.4000	20.9000	21.0500	-5.180%	25	155	+105.463%
2026-03-13	21.7500	22.2000	21.7500	22.2000	+9.091%	5	144	+94.820%
2026-03-12	20.6000	20.6000	19.9500	20.3500	-7.919%	11	145	+112.531%
2026-03-11	23.1200	23.1200	21.1000	22.1000	-8.108%	4	138	+95.701%
2026-03-10	24.3800	24.6500	23.5800	24.0500	+10.676%	5	139	+79.834%
2026-03-09	21.7300	21.7300	21.7300	21.7300	-9.079%	10	139	+99.034%
2026-03-06	21.9200	23.9000	21.9200	23.9000	-12.614%	48	139	+80.962%
2026-03-05	30.2000	30.2000	27.3500	27.3500	-6.496%	13	104	+58.135%
2026-03-04	28.6500	29.4500	28.6500	29.2500	-5.645%	134	113	+47.863%
2026-03-03	26.0000	31.0000	25.4000	31.0000	+4.377%	33	89	+39.516%
2026-02-27	29.0000	29.7000	27.2100	29.7000	-13.537%	17	67	+45.623%
2026-02-26	33.5000	34.3500	33.5000	34.3500	+14.729%	54	74	+25.910%
2026-02-25	29.9500	29.9500	29.9400	29.9400	+8.204%	13	77	+44.456%
2026-02-24	26.0000	27.6700	26.0000	27.6700	-7.148%	5	77	+56.306%
2026-02-23	29.5000	29.8000	28.6000	29.8000	-15.172%	8	75	+45.134%
2026-02-17	35.1300	35.1300	35.1300	35.1300	-8.872%	1	76	+23.114%
2026-02-03	38.5500	38.5500	38.5500	38.5500	+12.064%	5	76	+12.192%
2026-01-30	34.5600	34.5600	34.4000	34.4000	+8.861%	2	81	+25.727%
2026-01-29	31.5400	31.6000	31.5400	31.6000	+3.913%	2	81	+36.867%
2026-01-28	30.4100	30.4100	30.4100	30.4100	-0.783%	1	82	+42.223%
2026-01-26	30.2700	30.7000	30.2700	30.6500	-10.432%	5	81	+41.109%
2026-01-22	34.2200	34.2200	34.2200	34.2200	-6.092%	68	81	+26.388%
2026-01-20	36.1500	38.1900	36.1500	36.4400	-8.900%	54	82	+18.688%
2026-01-16	38.7500	40.0000	38.7500	40.0000	+3.627%	7	78	+8.125%
2026-01-15	38.6000	38.6000	38.6000	38.6000	+2.252%	68	78	+12.047%
2026-01-14	37.7000	37.7500	37.7000	37.7500	-28.571%	2	19	+14.570%
2025-12-24	52.7000	52.8500	52.7000	52.8500	+5.007%	10	23	-18.165%
2025-12-23	50.1000	50.3300	50.1000	50.3300	+6.926%	3	23	-14.067%
2025-12-22	47.0700	47.0700	47.0700	47.0700	+7.539%	1	22	-8.116%
2025-12-16	43.7700	43.7700	43.7700	43.7700	+28.660%	1	22	-1.188%
2025-12-10	34.1000	34.1000	34.0200	34.0200	-0.322%	2	22	+27.131%
2025-12-09	45.8000	46.4500	34.1300	34.1300	-21.989%	5	22	+26.721%
2025-12-08	43.7500	43.7500	43.6500	43.7500	+4.916%	6	22	-1.143%
2025-12-01	41.6500	41.7000	41.5500	41.7000	+5.972%	17	24	+3.717%
2025-11-26	39.2000	39.3500	39.2000	39.3500	+8.552%	2	20	+9.911%
2025-11-25	36.3000	36.3000	36.0000	36.2500	-2.554%	22	20	+19.310%
2025-11-17	37.2000	37.2000	37.2000	37.2000	-25.076%	4	11	+16.263%
2025-11-13	49.6500	49.6500	49.6500	49.6500	-1.877%	4	15	-12.890%
2025-11-12	50.6000	50.6000	50.6000	50.6000	+15.000%	1	11	-14.526%
2025-10-30	44.0000	44.0000	44.0000	44.0000	+19.924%	1	10	-1.705%
2025-10-27	36.6900	36.6900	36.6900	36.6900	+14.656%	1	11	+17.880%
2025-10-22	32.0000	32.0000	32.0000	32.0000	-15.232%	1	11	+35.156%
2025-10-21	37.8000	37.9500	37.6500	37.7500	+1.615%	14	11	+14.570%
2025-10-20	37.2000	37.2000	37.1500	37.1500	+7.339%	2	9	+16.420%
2025-10-17	35.0000	36.0000	34.6100	34.6100	-18.469%	5	8	+24.964%
2025-10-13	42.4000	42.4500	42.4000	42.4500	-1.394%	2	5	+1.885%
2025-10-10	43.0500	43.0500	43.0500	43.0500	+6.559%	1	5	+0.465%
2025-10-08	41.6700	41.9000	40.1600	40.4000	-5.497%	4	6	+7.054%
2025-10-03	42.7500	42.7500	42.7500	42.7500	-8.556%	1	6	+1.170%
2025-09-25	46.7500	46.7500	46.7500	46.7500	+3.178%	1	5	-7.487%
2025-09-22	45.3100	45.3100	45.3100	45.3100	-0.940%	2	6	-4.546%
2025-09-19	45.7400	45.7400	45.7400	45.7400	+2.075%	1	6	-5.444%
2025-09-18	43.7300	44.8100	43.7300	44.8100	+3.344%	2	6	-3.481%
2025-09-17	43.3600	43.3600	43.3600	43.3600	+1.569%	1	7	-0.254%
2025-09-16	42.6900	42.6900	42.6900	42.6900	+1.643%	1	7	+1.312%
2025-09-15	42.4700	42.4700	42.0000	42.0000	+2.090%	3	6	+2.976%
2025-09-11	41.1400	41.1400	41.1400	41.1400	+12.527%	1	7	+5.129%
2025-09-10	36.0000	36.5600	36.0000	36.5600	-1.349%	3	6	+18.299%
2025-09-04	37.0600	37.0600	37.0600	37.0600	+3.231%	1	7	+16.703%
2025-09-03	35.9000	35.9000	35.9000	35.9000	-4.369%	1	6	+20.474%
2025-08-29	38.0400	38.2600	37.5400	37.5400	+6.045%	4	4	+15.210%
2025-08-26	35.4000	35.4000	35.4000	35.4000	+14.935%	1	4	+22.175%
2025-08-19	32.0500	32.0500	30.6400	30.8000	-0.805%	3	5	+40.422%
2025-08-13	31.0500	31.0500	31.0500	31.0500	-3.571%	1	4	+39.291%
2025-08-12	33.0000	33.0000	32.2000	32.2000	-1.529%	6	3	+34.317%
2025-08-11	31.2500	32.7000	30.7700	32.7000	0.000%	4	3	+32.263%