Dark

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

EOD

Aug 13, 2026

73.57-2.427%(-1.83)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	73.5700	73.5700	73.5700	73.5700	-2.427%	2	189	0.000%
2026-08-12	75.4000	75.4000	75.4000	75.4000	+11.456%	10	189	-2.427%
2026-08-10	67.6500	67.6500	67.6500	67.6500	-5.780%	1	189	+8.751%
2026-08-06	71.8000	71.8000	71.8000	71.8000	+0.602%	2	189	+2.465%
2026-08-04	71.2900	71.3700	71.2900	71.3700	+11.690%	3	189	+3.083%
2026-07-29	63.9000	63.9000	63.9000	63.9000	-4.670%	1	190	+15.133%
2026-07-27	67.0300	67.0300	67.0300	67.0300	+24.176%	1	190	+9.757%
2026-07-21	53.9800	53.9800	53.9800	53.9800	-0.662%	9	190	+36.291%
2026-07-20	54.3400	54.3400	54.3400	54.3400	-3.823%	1	199	+35.388%
2026-07-16	56.5000	56.5000	56.5000	56.5000	-4.124%	8	199	+30.212%
2026-07-15	59.3600	59.3600	58.9300	58.9300	+5.326%	4	203	+24.843%
2026-07-14	46.2000	55.9500	46.2000	55.9500	+19.730%	4	207	+31.492%
2026-07-13	46.7300	46.7300	46.7300	46.7300	-8.102%	1	209	+57.436%
2026-07-07	50.8500	50.8500	50.8500	50.8500	+0.593%	2	210	+44.680%
2026-07-06	49.6900	50.6000	49.3800	50.5500	+11.911%	27	210	+45.539%
2026-07-02	45.5000	46.0000	45.1700	45.1700	+3.081%	7	193	+62.874%
2026-07-01	41.1500	43.8200	41.1500	43.8200	+10.239%	6	193	+67.891%
2026-06-30	39.6400	39.7500	39.6400	39.7500	-8.092%	2	192	+85.082%
2026-06-26	43.2500	43.2500	43.2500	43.2500	-9.896%	1	192	+70.104%
2026-06-25	48.7100	48.7100	48.0000	48.0000	+7.479%	2	193	+53.271%
2026-06-22	44.4400	44.6600	44.4400	44.6600	+13.350%	6	193	+64.734%
2026-06-18	45.6800	45.6800	39.4000	39.4000	-12.928%	14	195	+86.726%
2026-06-17	49.1100	49.1100	45.2500	45.2500	+5.848%	13	195	+62.586%
2026-06-16	43.1400	44.9900	42.7500	42.7500	+20.423%	13	195	+72.094%
2026-06-15	36.3000	36.3000	35.5000	35.5000	-2.419%	5	201	+107.239%
2026-06-12	34.6500	36.3800	34.6500	36.3800	+22.081%	21	201	+102.226%
2026-06-11	29.8000	29.8000	29.8000	29.8000	-2.932%	3	202	+146.879%
2026-06-09	30.3500	30.7000	29.7800	30.7000	+7.118%	11	202	+139.642%
2026-06-04	25.8000	28.6600	25.8000	28.6600	+33.117%	42	202	+156.699%
2026-06-03	19.8000	21.5300	19.4800	21.5300	+0.140%	15	220	+241.709%
2026-06-02	21.1300	21.5000	20.8800	21.5000	+16.531%	11	222	+242.186%
2026-06-01	19.1400	19.3300	18.4500	18.4500	-11.084%	20	228	+298.753%
2026-05-29	18.9300	20.7500	18.9000	20.7500	+7.513%	16	219	+254.554%
2026-05-28	19.5000	21.5000	19.3000	19.3000	-8.531%	42	212	+281.192%
2026-05-27	20.5000	22.7600	19.7500	21.1000	-25.389%	27	192	+248.673%
2026-05-26	28.9000	28.9000	28.2400	28.2800	+5.130%	10	197	+160.149%
2026-05-22	26.4000	26.9000	26.3500	26.9000	+12.224%	12	189	+173.494%
2026-05-20	21.9300	23.9700	21.9300	23.9700	+22.421%	11	189	+206.925%
2026-05-19	22.5000	22.5000	19.5800	19.5800	-7.379%	10	196	+275.741%
2026-05-15	21.5500	21.5500	21.1400	21.1400	-9.658%	2	196	+248.013%
2026-05-14	23.2000	23.4000	23.2000	23.4000	-4.994%	11	197	+214.402%
2026-05-13	24.4000	24.6300	24.4000	24.6300	+17.286%	6	196	+198.701%
2026-05-12	21.0000	21.0000	21.0000	21.0000	-9.483%	5	196	+250.333%
2026-05-11	23.8100	24.3200	23.2000	23.2000	-6.677%	3	196	+217.112%
2026-05-08	26.3300	26.3300	24.2800	24.8600	-15.729%	9	195	+195.937%
2026-05-07	29.5000	29.5000	29.5000	29.5000	-14.393%	3	193	+149.390%
2026-05-06	33.7400	34.4600	33.7400	34.4600	+12.725%	9	193	+113.494%
2026-05-05	31.7500	31.7500	30.3000	30.5700	+2.549%	43	190	+140.661%
2026-05-04	29.8100	29.8100	29.8100	29.8100	-14.067%	2	196	+146.796%
2026-05-01	33.8500	34.6900	33.8500	34.6900	+3.862%	3	191	+112.078%
2026-04-28	33.4000	33.4000	33.4000	33.4000	-0.654%	1	191	+120.269%
2026-04-23	35.0800	35.0800	33.6200	33.6200	-11.246%	2	190	+118.828%
2026-04-21	37.8800	37.8800	37.8800	37.8800	+21.022%	1	190	+94.219%
2026-04-16	31.6000	31.6000	31.2000	31.3000	-8.533%	20	193	+135.048%
2026-04-13	33.1500	34.2200	33.1500	34.2200	+2.302%	8	208	+114.991%
2026-04-09	33.3000	33.4500	33.3000	33.4500	+3.082%	4	210	+119.940%
2026-04-08	32.4500	32.4500	32.4500	32.4500	+25.048%	2	212	+126.718%
2026-04-07	25.9500	25.9500	25.9500	25.9500	+0.581%	1	212	+183.507%
2026-04-06	25.9900	25.9900	25.8000	25.8000	+1.775%	2	213	+185.155%
2026-04-02	25.3500	25.3500	25.3500	25.3500	-3.429%	4	213	+190.217%
2026-04-01	24.7000	26.2500	24.7000	26.2500	+16.667%	6	213	+180.267%
2026-03-31	22.2000	22.7900	22.2000	22.5000	+8.121%	3	213	+226.978%
2026-03-30	20.9000	20.9000	20.8100	20.8100	+1.512%	11	213	+253.532%
2026-03-27	21.4000	21.5000	20.5000	20.5000	-19.450%	16	223	+258.878%
2026-03-26	25.4500	25.4500	25.4500	25.4500	-4.143%	10	220	+189.077%
2026-03-25	26.9300	26.9300	26.5500	26.5500	+6.200%	2	220	+177.100%
2026-03-24	25.2500	25.6500	25.0000	25.0000	+5.042%	4	221	+194.280%
2026-03-23	24.1500	24.7000	23.4500	23.8000	+7.111%	17	222	+209.118%
2026-03-20	21.7500	22.5000	21.4500	22.2200	-0.671%	19	223	+231.098%
2026-03-19	21.4500	22.3700	20.6500	22.3700	+3.088%	16	213	+228.878%
2026-03-18	21.3000	21.8500	21.1500	21.7000	+2.118%	21	201	+239.032%
2026-03-17	22.5500	22.5500	20.8000	21.2500	+0.950%	35	182	+246.212%
2026-03-16	22.4000	22.4000	20.9000	21.0500	-5.180%	25	155	+249.501%
2026-03-13	21.7500	22.2000	21.7500	22.2000	+9.091%	5	144	+231.396%
2026-03-12	20.6000	20.6000	19.9500	20.3500	-7.919%	11	145	+261.523%
2026-03-11	23.1200	23.1200	21.1000	22.1000	-8.108%	4	138	+232.896%
2026-03-10	24.3800	24.6500	23.5800	24.0500	+10.676%	5	139	+205.904%
2026-03-09	21.7300	21.7300	21.7300	21.7300	-9.079%	10	139	+238.564%
2026-03-06	21.9200	23.9000	21.9200	23.9000	-12.614%	48	139	+207.824%
2026-03-05	30.2000	30.2000	27.3500	27.3500	-6.496%	13	104	+168.995%
2026-03-04	28.6500	29.4500	28.6500	29.2500	-5.645%	134	113	+151.521%
2026-03-03	26.0000	31.0000	25.4000	31.0000	+4.377%	33	89	+137.323%
2026-02-27	29.0000	29.7000	27.2100	29.7000	-13.537%	17	67	+147.710%
2026-02-26	33.5000	34.3500	33.5000	34.3500	+14.729%	54	74	+114.178%
2026-02-25	29.9500	29.9500	29.9400	29.9400	+8.204%	13	77	+145.725%
2026-02-24	26.0000	27.6700	26.0000	27.6700	-7.148%	5	77	+165.884%
2026-02-23	29.5000	29.8000	28.6000	29.8000	-15.172%	8	75	+146.879%
2026-02-17	35.1300	35.1300	35.1300	35.1300	-8.872%	1	76	+109.422%
2026-02-03	38.5500	38.5500	38.5500	38.5500	+12.064%	5	76	+90.843%
2026-01-30	34.5600	34.5600	34.4000	34.4000	+8.861%	2	81	+113.866%
2026-01-29	31.5400	31.6000	31.5400	31.6000	+3.913%	2	81	+132.816%
2026-01-28	30.4100	30.4100	30.4100	30.4100	-0.783%	1	82	+141.927%
2026-01-26	30.2700	30.7000	30.2700	30.6500	-10.432%	5	81	+140.033%
2026-01-22	34.2200	34.2200	34.2200	34.2200	-6.092%	68	81	+114.991%
2026-01-20	36.1500	38.1900	36.1500	36.4400	-8.900%	54	82	+101.894%
2026-01-16	38.7500	40.0000	38.7500	40.0000	+3.627%	7	78	+83.925%
2026-01-15	38.6000	38.6000	38.6000	38.6000	+2.252%	68	78	+90.596%
2026-01-14	37.7000	37.7500	37.7000	37.7500	-28.571%	2	19	+94.887%
2025-12-24	52.7000	52.8500	52.7000	52.8500	+5.007%	10	23	+39.205%
2025-12-23	50.1000	50.3300	50.1000	50.3300	+6.926%	3	23	+46.175%
2025-12-22	47.0700	47.0700	47.0700	47.0700	+7.539%	1	22	+56.299%
2025-12-16	43.7700	43.7700	43.7700	43.7700	+28.660%	1	22	+68.083%
2025-12-10	34.1000	34.1000	34.0200	34.0200	-0.322%	2	22	+116.255%
2025-12-09	45.8000	46.4500	34.1300	34.1300	-21.989%	5	22	+115.558%
2025-12-08	43.7500	43.7500	43.6500	43.7500	+4.916%	6	22	+68.160%
2025-12-01	41.6500	41.7000	41.5500	41.7000	+5.972%	17	24	+76.427%
2025-11-26	39.2000	39.3500	39.2000	39.3500	+8.552%	2	20	+86.963%
2025-11-25	36.3000	36.3000	36.0000	36.2500	-2.554%	22	20	+102.952%
2025-11-17	37.2000	37.2000	37.2000	37.2000	-25.076%	4	11	+97.769%
2025-11-13	49.6500	49.6500	49.6500	49.6500	-1.877%	4	15	+48.177%
2025-11-12	50.6000	50.6000	50.6000	50.6000	+15.000%	1	11	+45.395%
2025-10-30	44.0000	44.0000	44.0000	44.0000	+19.924%	1	10	+67.205%
2025-10-27	36.6900	36.6900	36.6900	36.6900	+14.656%	1	11	+100.518%
2025-10-22	32.0000	32.0000	32.0000	32.0000	-15.232%	1	11	+129.906%
2025-10-21	37.8000	37.9500	37.6500	37.7500	+1.615%	14	11	+94.887%
2025-10-20	37.2000	37.2000	37.1500	37.1500	+7.339%	2	9	+98.035%
2025-10-17	35.0000	36.0000	34.6100	34.6100	-18.469%	5	8	+112.569%
2025-10-13	42.4000	42.4500	42.4000	42.4500	-1.394%	2	5	+73.310%
2025-10-10	43.0500	43.0500	43.0500	43.0500	+6.559%	1	5	+70.894%
2025-10-08	41.6700	41.9000	40.1600	40.4000	-5.497%	4	6	+82.104%
2025-10-03	42.7500	42.7500	42.7500	42.7500	-8.556%	1	6	+72.094%
2025-09-25	46.7500	46.7500	46.7500	46.7500	+3.178%	1	5	+57.369%
2025-09-22	45.3100	45.3100	45.3100	45.3100	-0.940%	2	6	+62.370%
2025-09-19	45.7400	45.7400	45.7400	45.7400	+2.075%	1	6	+60.844%
2025-09-18	43.7300	44.8100	43.7300	44.8100	+3.344%	2	6	+64.182%
2025-09-17	43.3600	43.3600	43.3600	43.3600	+1.569%	1	7	+69.673%
2025-09-16	42.6900	42.6900	42.6900	42.6900	+1.643%	1	7	+72.335%
2025-09-15	42.4700	42.4700	42.0000	42.0000	+2.090%	3	6	+75.167%
2025-09-11	41.1400	41.1400	41.1400	41.1400	+12.527%	1	7	+78.828%
2025-09-10	36.0000	36.5600	36.0000	36.5600	-1.349%	3	6	+101.231%
2025-09-04	37.0600	37.0600	37.0600	37.0600	+3.231%	1	7	+98.516%
2025-09-03	35.9000	35.9000	35.9000	35.9000	-4.369%	1	6	+104.930%
2025-08-29	38.0400	38.2600	37.5400	37.5400	+6.045%	4	4	+95.978%
2025-08-26	35.4000	35.4000	35.4000	35.4000	+14.935%	1	4	+107.825%
2025-08-19	32.0500	32.0500	30.6400	30.8000	-0.805%	3	5	+138.864%
2025-08-13	31.0500	31.0500	31.0500	31.0500	-3.571%	1	4	+136.940%
2025-08-12	33.0000	33.0000	32.2000	32.2000	-1.529%	6	3	+128.478%
2025-08-11	31.2500	32.7000	30.7700	32.7000	0.000%	4	3	+124.985%