Dark

JPM20260821C300
JPM Aug 21 2026 300.00 Call (JPM260821C00300000)
option OPRA

EOD

Jun 26, 2026

33.00-21.147%(-8.85)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	35.6000	36.0100	33.0000	33.0000	-21.147%	16	2,209	0.000%
2026-06-25	40.0600	44.2500	40.0600	41.8500	+12.803%	13	2,209	-21.147%
2026-06-24	37.4800	37.6700	37.1000	37.1000	+2.063%	30	2,209	-11.051%
2026-06-23	36.3400	37.4500	36.3400	36.3500	-0.137%	4	2,195	-9.216%
2026-06-22	33.3200	36.4000	33.3200	36.4000	+17.344%	28	2,195	-9.341%
2026-06-18	39.5000	39.5000	31.0200	31.0200	-22.450%	20	2,173	+6.383%
2026-06-17	40.0600	41.0000	40.0000	40.0000	+14.286%	9	2,173	-17.500%
2026-06-16	29.4500	36.1600	29.4500	35.0000	+30.548%	39	2,173	-5.714%
2026-06-15	30.6700	30.6700	26.8100	26.8100	-5.432%	41	2,168	+23.088%
2026-06-12	25.8000	29.0000	25.8000	28.3500	+15.904%	19	2,147	+16.402%
2026-06-11	22.1500	24.5900	22.1500	24.4600	+7.093%	4	2,150	+34.914%
2026-06-10	24.5800	24.5800	22.5500	22.8400	-5.424%	15	2,152	+44.483%
2026-06-09	24.9900	25.2500	21.7600	24.1500	+7.095%	128	2,155	+36.646%
2026-06-08	24.3300	25.2700	22.5500	22.5500	-7.959%	6	2,180	+46.341%
2026-06-05	24.5000	24.5000	21.8000	24.5000	+10.360%	75	2,182	+34.694%
2026-06-04	18.7600	23.4000	18.1000	22.2000	+37.888%	154	2,232	+48.649%
2026-06-03	13.8000	16.6500	13.8000	16.1000	-2.128%	60	2,302	+104.969%
2026-06-02	15.0000	16.8300	13.0500	16.4500	+21.852%	148	2,295	+100.608%
2026-06-01	13.2500	15.1400	13.1500	13.5000	-10.299%	176	2,244	+144.444%
2026-05-29	13.6300	15.0500	13.1200	15.0500	+10.256%	123	2,183	+119.269%
2026-05-28	13.7000	16.2700	13.5000	13.6500	-9.302%	237	2,140	+141.758%
2026-05-27	18.7000	19.3500	14.0500	15.0500	-23.720%	285	2,070	+119.269%
2026-05-26	20.8500	22.1000	19.3400	19.7300	-0.854%	18	1,960	+67.258%
2026-05-22	19.7000	20.5000	18.4900	19.9000	+10.556%	102	1,962	+65.829%
2026-05-21	18.5600	18.5600	17.2500	18.0000	0.000%	53	1,956	+83.333%
2026-05-20	14.0000	18.0000	13.3700	18.0000	+26.761%	126	1,956	+83.333%
2026-05-19	16.5000	16.6700	14.2000	14.2000	-17.442%	85	1,964	+132.394%
2026-05-18	16.4400	17.8500	16.4000	17.2000	+10.611%	37	1,964	+91.860%
2026-05-15	17.2000	17.2000	15.5500	15.5500	-13.225%	75	1,964	+112.219%
2026-05-14	19.2000	19.5000	17.6500	17.9200	-1.267%	35	1,937	+84.152%
2026-05-13	18.7500	18.7500	17.6800	18.1500	-11.679%	79	1,929	+81.818%
2026-05-12	16.0000	21.0000	15.6000	20.5500	+16.102%	46	1,929	+60.584%
2026-05-11	18.1000	18.6000	17.0000	17.7000	-4.582%	47	1,929	+86.441%
2026-05-08	22.8000	22.8000	18.3100	18.5500	-18.854%	63	1,912	+77.898%
2026-05-07	24.5500	24.5500	22.8600	22.8600	-17.174%	9	1,887	+44.357%
2026-05-06	26.5000	27.6000	26.5000	27.6000	+17.347%	23	1,883	+19.565%
2026-05-05	23.5300	23.7000	23.5200	23.5200	+2.707%	4	1,887	+40.306%
2026-05-04	24.0000	24.0000	22.2000	22.9000	-11.102%	32	1,888	+44.105%
2026-05-01	26.3400	28.0000	25.7600	25.7600	-4.345%	17	1,858	+28.106%
2026-04-30	26.5700	26.9300	26.5700	26.9300	+11.006%	12	1,858	+22.540%
2026-04-29	24.5000	24.5000	22.9800	24.2600	-6.692%	18	1,856	+36.026%
2026-04-28	28.0000	28.0000	26.0000	26.0000	0.000%	15	1,853	+26.923%
2026-04-27	26.0000	26.0000	26.0000	26.0000	+9.705%	2	1,847	+26.923%
2026-04-24	25.2000	25.2600	23.7000	23.7000	-8.741%	17	1,849	+39.241%
2026-04-23	25.8500	26.4000	25.6500	25.9700	-2.916%	403	1,843	+27.070%
2026-04-22	26.5000	26.9300	26.5000	26.7500	-2.194%	6	1,850	+23.364%
2026-04-21	31.0000	31.0000	27.3500	27.3500	-6.814%	9	1,849	+20.658%
2026-04-20	27.8000	29.3500	27.8000	29.3500	+9.925%	10	1,849	+12.436%
2026-04-17	27.1000	27.1000	26.7000	26.7000	+8.448%	2	1,856	+23.596%
2026-04-16	24.7500	24.7500	24.5000	24.6200	+7.043%	12	1,856	+34.037%
2026-04-15	24.0000	24.0500	22.3200	23.0000	-14.972%	54	1,862	+43.478%
2026-04-14	27.9400	27.9400	27.0100	27.0500	-5.420%	10	1,848	+21.996%
2026-04-13	24.5000	28.6000	24.5000	28.6000	+4.456%	18	1,850	+15.385%
2026-04-10	26.8300	27.3800	26.8300	27.3800	+6.124%	23	1,866	+20.526%
2026-04-09	25.8000	25.8000	25.8000	25.8000	-1.338%	1	1,863	+27.907%
2026-04-08	27.7500	28.8000	24.9900	26.1500	+18.864%	32	1,863	+26.195%
2026-04-07	19.3800	22.0000	18.7000	22.0000	+7.843%	284	1,863	+50.000%
2026-04-06	20.3500	20.6500	20.0500	20.4000	+2.978%	423	1,831	+61.765%
2026-04-02	19.3500	19.8100	19.3500	19.8100	+2.642%	7	1,537	+66.583%
2026-04-01	21.7400	21.7400	19.0500	19.3000	-3.789%	29	1,537	+70.984%
2026-03-31	17.7500	20.0600	16.9500	20.0600	+29.419%	12	1,518	+64.506%
2026-03-30	16.8900	16.8900	15.5000	15.5000	-0.193%	21	1,521	+112.903%
2026-03-27	17.0900	17.0900	15.5300	15.5300	-20.886%	27	1,527	+112.492%
2026-03-26	19.7000	19.7000	19.5800	19.6300	-3.062%	11	1,522	+68.110%
2026-03-25	19.9000	20.2500	19.1500	20.2500	+11.878%	5	1,514	+62.963%
2026-03-23	21.0000	21.0000	18.1000	18.1000	+4.806%	23	1,510	+82.320%
2026-03-20	17.6000	17.9500	17.0500	17.2700	-1.314%	17	1,502	+91.083%
2026-03-19	16.0000	17.5000	15.9500	17.5000	+2.639%	20	1,493	+88.571%
2026-03-18	16.4200	17.2500	16.4200	17.0500	+5.573%	20	1,475	+93.548%
2026-03-17	17.9500	17.9500	16.1500	16.1500	0.000%	46	1,463	+104.334%
2026-03-16	16.9900	16.9900	16.1000	16.1500	-3.003%	317	1,441	+104.334%
2026-03-13	16.5000	17.3000	16.4500	16.6500	+4.389%	31	1,273	+98.198%
2026-03-12	14.7000	16.1000	14.3500	15.9500	-5.509%	61	1,258	+106.897%
2026-03-11	16.8000	17.6000	16.4500	16.8800	-6.222%	66	1,266	+95.498%
2026-03-10	18.7500	19.3500	18.0000	18.0000	-5.163%	22	1,248	+83.333%
2026-03-09	17.9100	19.3500	16.0000	18.9800	-1.658%	105	1,239	+73.867%
2026-03-06	17.2700	19.3000	17.1500	19.3000	-8.531%	35	1,266	+70.984%
2026-03-05	22.5000	22.5000	21.1000	21.1000	-9.442%	43	1,270	+56.398%
2026-03-04	22.6500	23.6000	22.6500	23.3000	-8.627%	96	1,264	+41.631%
2026-03-03	20.5000	26.1500	20.5000	25.5000	+6.250%	81	1,227	+29.412%
2026-03-02	22.8000	24.0200	22.8000	24.0000	+2.916%	11	1,209	+37.500%
2026-02-27	25.0000	25.0000	22.2500	23.3200	-13.948%	22	1,216	+41.509%
2026-02-26	28.4000	28.4000	27.1000	27.1000	+5.447%	28	1,206	+21.771%
2026-02-25	25.2700	25.7000	25.2700	25.7000	+9.176%	2	1,206	+28.405%
2026-02-24	21.3500	23.5400	20.5500	23.5400	-2.121%	20	1,206	+40.187%
2026-02-23	26.3000	26.3000	23.1000	24.0500	-22.419%	38	1,221	+37.214%
2026-02-20	30.2500	31.0000	30.2500	31.0000	+5.049%	13	1,188	+6.452%
2026-02-19	29.2700	29.5200	29.2700	29.5100	-7.347%	16	1,193	+11.826%
2026-02-18	31.8500	31.8500	31.8500	31.8500	+8.889%	3	1,191	+3.611%
2026-02-17	29.2500	29.2500	29.2500	29.2500	+12.891%	1	1,188	+12.821%
2026-02-13	25.9500	27.1800	25.9100	25.9100	-10.346%	3	1,188	+27.364%
2026-02-12	31.6200	31.6200	26.2600	28.9000	-8.833%	15	1,188	+14.187%
2026-02-11	32.2000	32.3500	31.7000	31.7000	-11.005%	16	1,185	+4.101%
2026-02-10	35.6200	35.6200	35.6200	35.6200	-10.950%	1	1,184	-7.355%
2026-02-06	35.7000	40.0000	35.7000	40.0000	+29.744%	8	1,185	-17.500%
2026-02-05	33.0000	33.0000	29.8800	30.8300	-16.676%	13	1,186	+7.039%
2026-02-04	35.0000	37.0000	35.0000	37.0000	+8.824%	4	1,180	-10.811%
2026-02-03	30.7500	34.0000	30.7500	34.0000	+16.438%	3	1,178	-2.941%
2026-02-02	25.4000	29.2000	25.4000	29.2000	+4.286%	8	1,177	+13.014%
2026-01-30	29.0000	29.0000	26.2000	28.0000	0.000%	19	1,175	+17.857%
2026-01-29	27.1500	28.0000	26.0000	28.0000	+16.910%	9	1,176	+17.857%
2026-01-27	23.5000	23.9500	23.5000	23.9500	-2.364%	5	1,178	+37.787%
2026-01-26	24.5300	24.5300	24.5300	24.5300	+5.279%	1	1,177	+34.529%
2026-01-23	25.0000	25.0000	23.2500	23.3000	-15.273%	9	1,176	+41.631%
2026-01-22	28.0800	29.0500	27.5000	27.5000	+1.252%	72	1,176	+20.000%
2026-01-21	28.2500	28.2500	26.9500	27.1600	-7.932%	3	1,157	+21.502%
2026-01-20	31.4600	31.4600	29.5000	29.5000	-10.253%	49	1,157	+11.864%
2026-01-15	32.8700	32.8700	32.8700	32.8700	+4.682%	1	1,156	+0.395%
2026-01-14	29.9300	31.4000	29.9300	31.4000	-2.333%	8	1,156	+5.096%
2026-01-13	34.9000	34.9000	32.0500	32.1500	-23.905%	58	1,156	+2.644%
2026-01-12	42.2500	42.2500	42.2500	42.2500	-10.677%	1	1,156	-21.893%
2026-01-09	47.2500	47.3000	47.2500	47.3000	-5.210%	10	1,155	-30.233%
2026-01-05	48.7000	49.9000	48.7000	49.9000	+21.117%	4	1,148	-33.868%
2025-12-30	41.2000	41.2000	41.2000	41.2000	-8.850%	2	1,148	-19.903%
2025-12-24	43.5100	45.2000	43.5100	45.2000	+12.159%	2	1,148	-26.991%
2025-12-22	40.3000	40.3000	40.3000	40.3000	-1.707%	1	1,148	-18.114%
2025-12-15	41.0000	41.0000	41.0000	41.0000	+4.459%	10	1,148	-19.512%
2025-12-11	38.8300	39.2500	38.8300	39.2500	+22.084%	3	1,148	-15.924%
2025-12-10	28.5000	32.1500	28.5000	32.1500	+10.103%	4	1,151	+2.644%
2025-12-09	39.3000	39.3000	29.0000	29.2000	-19.559%	20	1,152	+13.014%
2025-12-08	36.3000	36.3000	36.3000	36.3000	-6.443%	1	1,144	-9.091%
2025-12-04	38.8000	38.8000	38.8000	38.8000	+11.239%	1	1,145	-14.948%
2025-12-03	34.3900	34.8800	34.3900	34.8800	+0.664%	2	1,145	-5.390%
2025-12-01	36.6800	36.6800	34.6100	34.6500	+4.367%	54	1,144	-4.762%
2025-11-26	32.4100	33.2000	32.2200	33.2000	+14.089%	5	1,117	-0.602%
2025-11-25	29.1000	29.1000	29.1000	29.1000	+4.526%	1	1,117	+13.402%
2025-11-24	27.8400	27.8400	27.8400	27.8400	-3.467%	1	1,116	+18.534%
2025-11-21	28.1300	28.8400	28.1300	28.8400	-10.295%	6	1,117	+14.424%
2025-11-19	32.1000	32.1500	32.0500	32.1500	+8.542%	4	1,118	+2.644%
2025-11-17	31.4500	31.4500	29.6200	29.6200	-12.496%	3	1,115	+11.411%
2025-11-14	33.8500	33.8500	33.8500	33.8500	-23.468%	1	1,115	-2.511%
2025-11-12	44.2300	44.2300	44.2300	44.2300	+7.433%	1	1,114	-25.390%
2025-11-11	41.1700	41.1700	41.1700	41.1700	+7.214%	1	1,115	-19.845%
2025-11-07	39.2000	39.2000	36.9500	38.4000	+1.319%	58	1,115	-14.063%
2025-11-03	37.9000	37.9000	37.9000	37.9000	-0.184%	1	1,102	-12.929%
2025-10-31	37.9700	37.9700	37.9700	37.9700	+1.933%	1	1,102	-13.089%
2025-10-30	37.6800	37.6800	37.2500	37.2500	+23.222%	2	1,102	-11.409%
2025-10-24	30.2300	30.2300	30.2300	30.2300	+18.410%	2	1,100	+9.163%
2025-10-22	26.7000	26.7000	25.5300	25.5300	-12.956%	2	1,102	+29.260%
2025-10-21	32.0000	32.2000	29.3300	29.3300	-1.972%	38	1,107	+12.513%
2025-10-17	29.4900	29.9200	29.4900	29.9200	-17.119%	2	1,105	+10.294%
2025-10-16	36.0000	36.1000	36.0000	36.1000	+0.557%	4	1,105	-8.587%
2025-10-15	37.0000	37.0500	35.0000	35.9000	+6.056%	21	1,107	-8.078%
2025-10-14	33.9000	33.9000	33.8500	33.8500	-6.878%	2	1,103	-2.511%
2025-10-13	37.2500	37.2500	36.2500	36.3500	+4.604%	35	1,103	-9.216%
2025-10-09	34.1100	34.7500	34.1100	34.7500	-2.852%	10	1,083	-5.036%
2025-10-08	35.7000	36.1600	35.5000	35.7700	+0.168%	17	1,080	-7.744%
2025-10-07	35.7100	35.7100	35.7100	35.7100	-2.111%	1	1,074	-7.589%
2025-10-03	36.4800	36.4800	36.4800	36.4800	+4.229%	1	1,074	-9.539%
2025-10-02	35.0000	35.0000	35.0000	35.0000	-13.043%	1	1,073	-5.714%
2025-09-30	40.2500	40.2500	40.2500	40.2500	+0.374%	3	1,073	-18.012%
2025-09-24	41.3000	41.3000	40.1000	40.1000	+1.906%	2	1,072	-17.706%
2025-09-23	39.3500	39.3500	39.3500	39.3500	-1.180%	1	1,072	-16.137%
2025-09-19	39.8200	39.8200	39.8200	39.8200	+8.947%	1	1,072	-17.127%
2025-09-16	37.5000	37.5000	36.5500	36.5500	+8.812%	4	1,071	-9.713%
2025-09-11	33.1700	33.5900	33.1700	33.5900	+8.425%	2	1,070	-1.756%
2025-09-10	29.9400	30.9800	29.9400	30.9800	+20.780%	3	1,070	+6.520%
2025-09-08	26.8000	26.8000	25.6500	25.6500	-9.300%	12	1,069	+28.655%
2025-09-05	29.0000	29.0000	28.1500	28.2800	-14.819%	4	1,057	+16.690%
2025-09-04	33.2000	33.2000	33.2000	33.2000	+13.504%	1	1,054	-0.602%
2025-09-02	29.2500	29.2500	29.2500	29.2500	-7.816%	1	1,055	+12.821%
2025-08-29	31.9300	32.4800	31.7000	31.7300	+2.190%	1,054	4	+4.003%
2025-08-28	30.3500	32.1000	30.3500	31.0500	+2.815%	4	4	+6.280%
2025-08-27	30.2000	30.2000	30.2000	30.2000	+15.179%	2	3	+9.272%
2025-08-15	26.2200	26.2200	26.2200	26.2200	-5.988%	1	1	+25.858%
2025-08-12	27.8900	27.8900	27.8900	27.8900	0.000%	1	1	+18.322%