Dark

JPM20260821C310
JPM Aug 21 2026 310.00 Call (JPM260821C00310000)
option OPRA

EOD

Jun 26, 2026

26.20-14.098%(-4.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	28.3600	28.3600	26.2000	26.2000	-14.098%	3	1,356	0.000%
2026-06-25	35.0000	35.0000	30.5000	30.5000	+7.660%	41	1,355	-14.098%
2026-06-24	27.3500	28.3300	27.3500	28.3300	-5.880%	2	1,355	-7.519%
2026-06-23	28.2300	30.1000	28.2300	30.1000	+25.156%	3	1,356	-12.957%
2026-06-18	31.4900	31.4900	24.0500	24.0500	-16.319%	8	1,365	+8.940%
2026-06-17	28.5500	33.0000	28.5500	28.7400	+6.642%	61	1,365	-8.838%
2026-06-16	25.0000	28.4000	25.0000	26.9500	+32.432%	36	1,365	-2.783%
2026-06-15	24.0000	24.0000	20.3500	20.3500	-4.684%	67	1,370	+28.747%
2026-06-12	19.3000	21.3500	19.3000	21.3500	+20.282%	38	1,367	+22.717%
2026-06-11	15.9000	18.7500	15.9000	17.7500	+6.287%	62	1,372	+47.606%
2026-06-10	16.7500	18.5400	16.5500	16.7000	-5.114%	28	1,357	+56.886%
2026-06-09	17.5200	19.0000	16.2000	17.6000	+4.887%	29	1,359	+48.864%
2026-06-08	18.8000	20.0000	16.7600	16.7800	-7.548%	54	1,353	+56.138%
2026-06-05	17.3000	18.1500	16.0000	18.1500	+10.000%	92	1,338	+44.353%
2026-06-04	13.1000	17.3000	13.1000	16.5000	+38.655%	158	1,337	+58.788%
2026-06-03	10.7500	11.9000	9.7100	11.9000	+1.105%	16	1,339	+120.168%
2026-06-02	11.0000	11.8000	9.0000	11.7700	+24.419%	55	1,332	+122.600%
2026-06-01	9.8000	9.9300	9.0000	9.4600	-9.474%	40	1,326	+176.956%
2026-05-29	9.4000	10.4500	9.0000	10.4500	+12.366%	33	1,309	+150.718%
2026-05-28	10.3500	11.1000	9.3000	9.3000	-12.676%	227	1,287	+181.720%
2026-05-27	12.8400	12.8400	10.0000	10.6500	-26.804%	75	1,194	+146.009%
2026-05-26	15.3100	15.9400	14.3500	14.5500	-2.349%	26	1,183	+80.069%
2026-05-22	14.2000	15.0000	13.5000	14.9000	+15.058%	38	1,194	+75.839%
2026-05-21	13.2900	13.2900	12.2000	12.9500	+1.172%	34	1,195	+102.317%
2026-05-20	10.7800	12.8000	10.7800	12.8000	+28.000%	77	1,195	+104.688%
2026-05-19	11.6800	11.6800	10.0000	10.0000	-19.028%	59	1,119	+162.000%
2026-05-18	11.4900	12.7000	11.4900	12.3500	+9.778%	142	1,119	+112.146%
2026-05-15	12.4000	12.4100	11.0000	11.2500	-14.773%	89	1,119	+132.889%
2026-05-14	14.2000	14.2000	13.0000	13.2000	+1.149%	47	1,027	+98.485%
2026-05-13	13.4600	13.6000	12.9900	13.0500	-15.806%	61	1,054	+100.766%
2026-05-12	13.0500	15.5000	11.2400	15.5000	+18.956%	126	1,054	+69.032%
2026-05-11	13.5500	13.9800	12.3000	13.0300	-4.472%	104	1,054	+101.074%
2026-05-08	16.0000	16.0000	13.1500	13.6400	-14.214%	51	1,026	+92.082%
2026-05-07	18.0000	18.7200	15.9000	15.9000	-25.701%	64	995	+64.780%
2026-05-06	20.8500	21.4000	20.8500	21.4000	+20.225%	55	962	+22.430%
2026-05-05	17.3000	18.4000	17.3000	17.8000	+3.248%	24	931	+47.191%
2026-05-04	17.8000	17.8000	16.4000	17.2400	-16.876%	18	931	+51.972%
2026-05-01	19.8000	21.5000	19.8000	20.7400	+0.680%	29	915	+26.326%
2026-04-30	17.7000	20.6600	17.7000	20.6000	+17.045%	25	915	+27.184%
2026-04-29	18.3300	18.3500	17.2100	17.6000	-11.021%	21	930	+48.864%
2026-04-28	21.5000	21.5000	19.7800	19.7800	+4.105%	9	932	+32.457%
2026-04-27	18.8800	19.2500	18.8800	19.0000	+5.263%	12	932	+37.895%
2026-04-24	19.5300	19.5300	17.8000	18.0500	-11.302%	21	932	+45.152%
2026-04-23	20.5500	22.0000	19.8000	20.3500	-3.095%	7	926	+28.747%
2026-04-22	21.0000	21.4000	20.6500	21.0000	-3.890%	22	926	+24.762%
2026-04-21	23.8200	23.8200	21.8500	21.8500	-4.376%	51	925	+19.908%
2026-04-20	21.6000	22.8500	21.5000	22.8500	+16.403%	14	925	+14.661%
2026-04-17	21.0000	21.1500	19.6300	19.6300	+1.186%	10	929	+33.469%
2026-04-16	18.5000	19.4000	18.3000	19.4000	+12.139%	215	926	+35.052%
2026-04-15	18.4000	18.4500	17.0000	17.3000	-18.396%	162	763	+51.445%
2026-04-14	21.6000	21.6000	20.0000	21.2000	-0.516%	75	764	+23.585%
2026-04-13	19.6300	21.5000	19.3800	21.3100	+0.235%	56	833	+22.947%
2026-04-10	20.0700	21.2600	20.0700	21.2600	-3.539%	87	864	+23.236%
2026-04-09	19.8000	22.0400	19.8000	22.0400	+7.512%	14	796	+18.875%
2026-04-08	22.1100	22.1100	19.5100	20.5000	+27.726%	13	794	+27.805%
2026-04-07	15.3500	16.1000	15.3500	16.0500	+5.177%	6	797	+63.240%
2026-04-06	15.6000	15.6000	15.1900	15.2600	+4.521%	3	793	+71.691%
2026-04-02	13.3600	14.6000	13.3600	14.6000	-2.667%	3	793	+79.452%
2026-04-01	16.5000	16.5000	14.5500	15.0000	-1.639%	123	793	+74.667%
2026-03-31	12.7500	15.2500	12.7500	15.2500	+33.655%	17	720	+71.803%
2026-03-30	12.4800	12.4800	11.4100	11.4100	-0.783%	10	726	+129.623%
2026-03-27	12.4500	12.4500	11.4000	11.5000	-22.034%	22	727	+127.826%
2026-03-26	15.2000	15.2000	14.7500	14.7500	-5.751%	6	725	+77.627%
2026-03-25	15.7500	15.7500	15.5000	15.6500	+3.987%	11	722	+67.412%
2026-03-24	12.4500	16.0000	12.4500	15.0500	+0.333%	7	721	+74.086%
2026-03-23	14.5000	15.0000	14.5000	15.0000	+14.504%	2	720	+74.667%
2026-03-20	13.1500	13.6500	12.9000	13.1000	+8.714%	39	720	+100.000%
2026-03-19	12.1000	12.1000	12.0500	12.0500	-6.589%	5	706	+117.427%
2026-03-18	12.0000	12.9000	12.0000	12.9000	+6.877%	31	709	+103.101%
2026-03-17	12.1000	12.1000	12.0700	12.0700	-3.825%	3	686	+117.067%
2026-03-16	13.2500	13.2500	12.5500	12.5500	+1.373%	11	684	+108.765%
2026-03-13	13.0000	13.0000	12.3500	12.3800	+3.859%	39	680	+111.632%
2026-03-12	11.1300	12.0000	10.6000	11.9200	-7.597%	69	678	+119.799%
2026-03-11	13.1500	13.5000	12.3500	12.9000	-6.522%	130	640	+103.101%
2026-03-10	14.3700	14.8800	13.8000	13.8000	+5.747%	33	559	+89.855%
2026-03-09	12.1000	13.0500	12.1000	13.0500	-12.298%	34	540	+100.766%
2026-03-06	13.3000	14.9000	13.3000	14.8800	-9.818%	20	529	+76.075%
2026-03-05	18.7200	18.7200	16.4000	16.5000	-12.000%	44	522	+58.788%
2026-03-04	18.8000	18.8500	18.1000	18.7500	-10.926%	127	486	+39.733%
2026-03-03	16.4000	21.0500	16.0300	21.0500	+11.435%	12	418	+24.466%
2026-03-02	18.4500	19.5000	18.4500	18.8900	+3.848%	18	414	+38.698%
2026-02-27	18.5000	19.3500	18.0000	18.1900	-13.381%	24	405	+44.035%
2026-02-26	21.8500	22.1000	21.0000	21.0000	+8.527%	155	403	+24.762%
2026-02-25	18.7500	19.4000	18.7500	19.3500	+2.926%	27	261	+35.401%
2026-02-24	17.6000	18.8000	17.6000	18.8000	-3.093%	32	261	+39.362%
2026-02-23	20.0000	20.0000	19.4000	19.4000	-22.400%	5	235	+35.052%
2026-02-20	24.9000	25.0000	24.9000	25.0000	+3.950%	11	233	+4.800%
2026-02-19	23.5500	24.0500	23.5000	24.0500	-2.275%	35	236	+8.940%
2026-02-18	25.9000	26.1100	24.6100	24.6100	+11.864%	205	232	+6.461%
2026-02-12	24.8000	24.8000	22.0000	22.0000	-15.385%	7	137	+19.091%
2026-02-11	32.3500	32.3500	26.0000	26.0000	-13.765%	27	135	+0.769%
2026-02-10	30.0400	30.1500	30.0400	30.1500	-13.412%	7	127	-13.101%
2026-02-09	34.8200	34.8200	34.8200	34.8200	+37.901%	1	127	-24.756%
2026-02-05	24.0000	25.2500	24.0000	25.2500	-15.833%	2	127	+3.762%
2026-02-04	30.0000	30.0000	30.0000	30.0000	+21.951%	1	127	-12.667%
2026-02-03	25.0000	27.6000	24.6000	24.6000	+4.815%	46	128	+6.504%
2026-02-02	23.4700	23.4700	23.4700	23.4700	+4.543%	1	102	+11.632%
2026-01-30	23.0000	23.0000	21.2500	22.4500	-0.443%	14	103	+16.704%
2026-01-29	21.7500	22.5500	20.8500	22.5500	+20.912%	13	93	+16.186%
2026-01-28	18.6500	18.6500	18.6500	18.6500	-0.851%	1	94	+40.483%
2026-01-27	20.0500	20.0500	18.8100	18.8100	-2.841%	2	94	+39.288%
2026-01-26	19.5000	19.8000	19.3300	19.3600	+4.819%	7	94	+35.331%
2026-01-23	18.8500	18.8500	18.0000	18.4700	-19.696%	13	93	+41.852%
2026-01-22	22.7000	23.0000	22.7000	23.0000	+9.785%	2	92	+13.913%
2026-01-21	22.0000	22.0000	20.9500	20.9500	-28.983%	5	92	+25.060%
2026-01-16	26.0000	29.5000	26.0000	29.5000	+9.259%	11	89	-11.186%
2026-01-15	27.0000	27.0000	27.0000	27.0000	+11.340%	2	89	-2.963%
2026-01-14	24.6000	24.6200	24.2500	24.2500	-9.006%	7	87	+8.041%
2026-01-13	30.8000	30.8000	26.6500	26.6500	-25.559%	9	87	-1.689%
2026-01-12	34.9500	35.8000	34.9500	35.8000	-12.362%	17	87	-26.816%
2026-01-08	40.8500	40.8500	40.8500	40.8500	+7.727%	1	103	-35.863%
2026-01-07	37.9200	37.9200	37.9200	37.9200	-11.752%	1	103	-30.907%
2026-01-05	42.9700	42.9700	42.9700	42.9700	+26.643%	8	102	-39.027%
2026-01-02	34.1000	34.1000	33.7000	33.9300	-2.303%	10	102	-22.782%
2025-12-30	34.6900	34.7300	34.6900	34.7300	-1.893%	3	99	-24.561%
2025-12-29	36.1200	36.1200	35.4000	35.4000	-3.673%	21	97	-25.989%
2025-12-26	38.2500	38.2500	36.7500	36.7500	-0.082%	2	96	-28.707%
2025-12-23	36.9500	37.0500	36.7000	36.7800	+7.074%	34	96	-28.766%
2025-12-22	33.2000	34.3500	33.2000	34.3500	+11.381%	2	81	-23.726%
2025-12-19	30.2700	30.8400	30.2700	30.8400	+3.943%	4	82	-15.045%
2025-12-18	29.8500	29.8500	29.6700	29.6700	-5.810%	3	83	-11.695%
2025-12-17	31.4000	31.5000	31.4000	31.5000	+31.799%	10	81	-16.825%
2025-12-10	23.9000	23.9000	23.9000	23.9000	+2.355%	3	76	+9.623%
2025-12-09	25.2500	25.2500	23.3500	23.3500	-28.593%	11	73	+12.206%
2025-12-04	32.7000	32.7500	32.1500	32.7000	+18.607%	7	76	-19.878%
2025-12-02	27.5700	27.5700	27.5700	27.5700	-6.161%	1	79	-4.969%
2025-12-01	29.9500	29.9900	29.3800	29.3800	+10.868%	56	78	-10.824%
2025-11-20	29.6800	29.6800	26.5000	26.5000	-0.563%	3	78	-1.132%
2025-11-19	26.6500	26.6500	26.6500	26.6500	-20.755%	1	79	-1.689%
2025-11-13	33.9500	34.7500	33.6300	33.6300	-13.101%	5	78	-22.093%
2025-11-12	38.7000	38.7000	38.7000	38.7000	+9.322%	5	86	-32.300%
2025-11-11	35.4000	35.4000	35.4000	35.4000	+7.273%	1	86	-25.989%
2025-11-07	33.0000	33.0000	33.0000	33.0000	-1.463%	4	87	-20.606%
2025-11-06	31.8000	33.4900	31.8000	33.4900	+11.485%	6	87	-21.768%
2025-11-03	30.0500	30.0500	30.0400	30.0400	-5.505%	2	88	-12.783%
2025-10-30	30.2000	31.7900	30.2000	31.7900	+12.134%	10	88	-17.584%
2025-10-29	28.3500	28.3500	28.3500	28.3500	+4.190%	1	86	-7.584%
2025-10-28	27.2500	27.9100	26.5000	27.2100	+5.058%	12	85	-3.712%
2025-10-20	25.8500	25.9000	25.8500	25.9000	+0.583%	10	82	+1.158%
2025-10-17	25.7500	25.7500	25.7500	25.7500	-13.416%	1	82	+1.748%
2025-10-15	31.0000	31.5200	28.6000	29.7400	+10.148%	5	82	-11.903%
2025-10-14	28.8500	28.9000	27.0000	27.0000	-13.572%	34	81	-2.963%
2025-10-13	31.0000	31.5000	31.0000	31.2400	+0.774%	8	73	-16.133%
2025-10-10	31.0000	31.0000	31.0000	31.0000	+5.085%	2	73	-15.484%
2025-10-09	30.0000	30.0000	29.5000	29.5000	0.000%	3	74	-11.186%
2025-10-08	29.5000	29.5000	29.5000	29.5000	-5.600%	10	73	-11.186%
2025-10-06	31.2500	31.2500	31.2500	31.2500	+1.958%	1	63	-16.160%
2025-10-03	30.6500	30.6500	30.6500	30.6500	-0.325%	17	62	-14.519%
2025-10-02	30.7500	30.7500	30.7500	30.7500	-4.355%	1	45	-14.797%
2025-10-01	32.5500	32.5500	32.0000	32.1500	-4.599%	7	44	-18.507%
2025-09-30	35.3000	35.3000	33.7000	33.7000	-6.389%	2	44	-22.255%
2025-09-26	36.0000	36.0000	36.0000	36.0000	+10.159%	1	43	-27.222%
2025-09-22	32.8400	32.8400	32.5200	32.6800	+5.419%	3	44	-19.829%
2025-09-19	31.0000	31.0000	31.0000	31.0000	-3.125%	1	44	-15.484%
2025-09-18	31.8500	32.0000	31.4400	32.0000	+6.667%	3	44	-18.125%
2025-09-16	30.0000	30.0000	30.0000	30.0000	+15.964%	1	42	-12.667%
2025-09-10	24.2000	25.8700	24.2000	25.8700	+11.991%	3	41	+1.276%
2025-09-09	23.1000	23.1000	23.1000	23.1000	0.000%	1	42	+13.420%
2025-09-05	25.6300	25.6300	22.9000	23.1000	-6.136%	38	41	+13.420%
2025-09-02	24.3900	24.6100	24.3900	24.6100	-9.886%	2	3	+6.461%
2025-08-29	27.0700	27.3100	27.0700	27.3100	+6.805%	2	3	-4.064%
2025-08-27	25.5700	25.5700	25.5700	25.5700	+9.320%	1	3	+2.464%
2025-08-26	23.3900	23.3900	23.3900	23.3900	+1.740%	5	5	+12.014%
2025-08-22	22.9900	22.9900	22.9900	22.9900	+4.169%	3	5	+13.963%
2025-08-21	22.1000	22.1000	22.0700	22.0700	0.000%	2	2	+18.713%