Dark

JPM20260821C320
JPM Aug 21 2026 320.00 Call (JPM260821C00320000)
option OPRA

EOD

Aug 13, 2026

43.50-5.084%(-2.33)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	46.2000	46.2000	42.6700	43.5000	-5.084%	22	3,292	0.000%
2026-08-12	45.5000	46.6000	45.0300	45.8300	+9.119%	45	3,298	-5.084%
2026-08-11	40.2200	42.0000	39.3500	42.0000	+5.927%	14	3,310	+3.571%
2026-08-10	39.3800	39.6500	38.5500	39.6500	+7.133%	13	3,315	+9.710%
2026-08-07	35.2200	37.0100	35.2200	37.0100	-2.605%	9	3,328	+17.536%
2026-08-06	43.4300	43.4300	37.3100	38.0000	-7.812%	13	3,332	+14.474%
2026-08-05	42.4800	42.4800	40.7500	41.2200	+5.747%	17	3,331	+5.531%
2026-08-04	37.6100	43.0000	37.6100	38.9800	+19.607%	88	3,347	+11.596%
2026-08-03	35.4200	36.1600	32.5900	32.5900	-5.262%	15	3,407	+33.477%
2026-07-31	34.0000	35.2900	34.0000	34.4000	+1.325%	8	3,421	+26.453%
2026-07-30	30.4400	33.9500	30.3000	33.9500	+22.342%	16	3,427	+28.130%
2026-07-29	37.1300	37.1300	27.7500	27.7500	-27.640%	207	3,433	+56.757%
2026-07-28	40.3400	40.3400	36.4100	38.3500	+2.403%	189	3,506	+13.429%
2026-07-27	38.3400	39.8300	35.1100	37.4500	+8.708%	93	3,570	+16.155%
2026-07-24	30.6300	35.0500	30.6300	34.4500	+10.665%	336	3,599	+26.270%
2026-07-23	30.2600	31.2500	29.8400	31.1300	+2.739%	103	3,706	+39.737%
2026-07-22	28.3700	31.1500	28.3700	30.3000	+9.386%	82	3,792	+43.564%
2026-07-21	24.2200	27.9800	24.2200	27.7000	+11.694%	16	3,837	+57.040%
2026-07-17	25.9200	28.2000	24.8000	24.8000	-13.165%	8	3,838	+75.403%
2026-07-16	29.4000	29.4000	28.3000	28.5600	-5.524%	51	3,842	+52.311%
2026-07-15	31.1300	33.5000	28.4600	30.2300	+12.714%	292	3,876	+43.897%
2026-07-14	14.6000	28.1000	14.5600	26.8200	+26.390%	304	4,151	+62.192%
2026-07-13	23.4200	23.4200	19.8100	21.2200	-8.534%	62	3,957	+104.995%
2026-07-10	23.9300	24.0500	22.8500	23.2000	+5.791%	46	3,972	+87.500%
2026-07-09	21.0000	22.9200	21.0000	21.9300	+11.320%	6	3,999	+98.358%
2026-07-08	21.3000	21.7000	19.7000	19.7000	-21.294%	642	3,996	+120.812%
2026-07-07	26.7200	27.4000	24.2500	25.0300	+4.553%	82	4,410	+73.791%
2026-07-06	24.0000	24.0000	22.7500	23.9400	+18.222%	5	4,426	+81.704%
2026-07-02	20.8200	21.5500	19.5500	20.2500	-2.644%	85	4,420	+114.815%
2026-07-01	15.9800	21.2400	15.9800	20.8000	+23.296%	35	4,420	+109.135%
2026-06-30	16.5000	18.4000	16.5000	16.8700	-11.906%	16	4,446	+157.854%
2026-06-29	18.4100	19.8500	18.4100	19.1500	+3.626%	234	4,447	+127.154%
2026-06-26	20.5600	20.6700	18.4800	18.4800	-19.931%	20	4,463	+135.390%
2026-06-25	22.7000	29.0500	22.7000	23.0800	+3.451%	95	4,470	+88.475%
2026-06-24	21.4300	22.4500	19.7700	22.3100	-3.000%	263	4,483	+94.980%
2026-06-23	18.9000	23.3200	18.9000	23.0000	+10.153%	40	4,679	+89.130%
2026-06-22	18.6600	20.8800	17.8600	20.8800	+22.034%	44	4,694	+108.333%
2026-06-18	23.0900	23.0900	16.6000	17.1100	-22.579%	194	4,713	+154.237%
2026-06-17	20.7000	25.2200	20.7000	22.1000	+5.995%	125	4,713	+96.833%
2026-06-16	17.2300	21.2700	16.9700	20.8500	+51.306%	447	4,713	+108.633%
2026-06-15	17.2500	17.7000	13.7800	13.7800	-7.826%	595	4,853	+215.675%
2026-06-12	13.9000	15.9500	13.6000	14.9500	+15.000%	1,374	4,512	+190.970%
2026-06-11	11.9200	13.0000	11.0300	13.0000	+14.035%	129	3,342	+234.615%
2026-06-10	13.2700	13.2700	11.4000	11.4000	-9.881%	96	3,314	+281.579%
2026-06-09	12.6800	14.3500	11.1100	12.6500	+5.681%	98	3,293	+243.874%
2026-06-08	13.5500	14.7000	11.8500	11.9700	-7.923%	261	3,276	+263.409%
2026-06-05	12.5100	13.1500	11.3000	13.0000	+10.638%	101	3,239	+234.615%
2026-06-04	9.7000	12.4300	9.5000	11.7500	+54.605%	552	3,256	+270.213%
2026-06-03	7.9000	8.2000	6.4000	7.6000	-3.185%	24	3,001	+472.368%
2026-06-02	6.0000	8.1500	5.8000	7.8500	+26.613%	75	2,991	+454.140%
2026-06-01	6.9000	6.9000	6.0000	6.2000	-13.287%	47	2,991	+601.613%
2026-05-29	6.1500	7.1500	6.0900	7.1500	+11.719%	53	2,971	+508.392%
2026-05-28	6.6500	7.5400	6.2000	6.4000	-11.111%	87	2,952	+579.688%
2026-05-27	9.8000	9.8000	6.7000	7.2000	-28.000%	69	2,956	+504.167%
2026-05-26	11.2000	11.2500	9.8500	10.0000	-1.961%	86	2,945	+335.000%
2026-05-22	10.1000	10.6000	9.1000	10.2000	+13.839%	58	2,947	+326.471%
2026-05-21	8.5000	9.0800	8.4000	8.9600	+1.472%	87	2,951	+385.491%
2026-05-20	6.4300	8.9000	6.3000	8.8300	+26.143%	91	2,951	+392.639%
2026-05-19	7.8800	7.9500	6.9300	7.0000	-14.530%	64	2,912	+521.429%
2026-05-18	7.5500	8.5500	7.5500	8.1900	+9.492%	111	2,912	+431.136%
2026-05-15	8.6000	8.6700	7.2900	7.4800	-18.251%	123	2,912	+481.551%
2026-05-14	10.3000	10.3000	8.7400	9.1500	-4.188%	102	2,772	+375.410%
2026-05-13	9.6500	9.6500	8.7500	9.5500	-12.944%	162	2,747	+355.497%
2026-05-12	8.7500	11.1000	7.7500	10.9700	+25.947%	415	2,747	+296.536%
2026-05-11	9.3200	9.8000	8.5000	8.7100	-8.122%	251	2,747	+399.426%
2026-05-08	11.7500	11.7500	9.1500	9.4800	-16.106%	179	2,825	+358.861%
2026-05-07	14.0500	14.0500	11.3000	11.3000	-28.071%	216	2,723	+284.956%
2026-05-06	14.9500	15.8100	14.8600	15.7100	+23.603%	175	2,671	+176.894%
2026-05-05	12.0800	13.0500	11.5000	12.7100	+2.749%	20	2,626	+242.250%
2026-05-04	12.7500	13.1000	12.3700	12.3700	-16.136%	10	2,616	+251.657%
2026-05-01	14.8100	15.7000	14.5500	14.7500	-2.961%	35	2,594	+194.915%
2026-04-30	12.1500	15.4000	12.1500	15.2000	+19.685%	37	2,594	+186.184%
2026-04-29	14.0000	14.0000	12.3000	12.7000	-11.313%	17	2,614	+242.520%
2026-04-28	16.2000	16.2000	14.2300	14.3200	-1.581%	91	2,611	+203.771%
2026-04-27	13.5600	14.5500	13.5600	14.5500	+10.227%	8	2,611	+198.969%
2026-04-24	14.1000	14.1000	13.1000	13.2000	-10.020%	23	2,608	+229.545%
2026-04-23	16.2000	16.2000	13.9700	14.6700	-4.802%	15	2,601	+196.524%
2026-04-22	15.5500	15.7000	15.4100	15.4100	-6.379%	7	2,603	+182.284%
2026-04-21	18.0000	18.9700	15.8000	16.4600	-2.776%	14	2,604	+164.277%
2026-04-20	16.0000	17.0500	15.5000	16.9300	+5.813%	38	2,604	+156.940%
2026-04-17	15.9500	16.0500	14.4500	16.0000	+15.523%	40	2,581	+171.875%
2026-04-16	12.7000	14.2000	12.7000	13.8500	+10.800%	3	2,552	+214.079%
2026-04-15	15.4400	15.4400	12.0500	12.5000	-18.567%	35	2,550	+248.000%
2026-04-14	16.2700	16.3000	14.8500	15.3500	-8.577%	67	2,542	+183.388%
2026-04-13	14.6000	16.9700	14.6000	16.7900	+4.741%	121	2,510	+159.083%
2026-04-10	15.8500	16.1000	15.3500	16.0300	-2.848%	21	2,393	+171.366%
2026-04-09	15.2000	16.7500	14.9000	16.5000	+8.911%	53	2,404	+163.636%
2026-04-08	16.8500	16.8500	14.3000	15.1500	+27.311%	45	2,445	+187.129%
2026-04-07	11.1500	11.9000	11.0500	11.9000	+5.310%	44	2,469	+265.546%
2026-04-06	11.1600	11.4000	11.1000	11.3000	+5.607%	284	2,458	+284.956%
2026-04-01	12.1800	12.1800	10.5300	10.7000	+6.468%	56	2,250	+306.542%
2026-03-31	9.2000	10.1000	9.2000	10.0500	+22.561%	8	2,211	+332.836%
2026-03-30	8.9000	9.2000	8.1300	8.2000	-3.529%	188	2,206	+430.488%
2026-03-27	9.1700	9.2500	8.5000	8.5000	-21.587%	22	2,159	+411.765%
2026-03-26	11.4000	11.4000	10.8400	10.8400	-4.912%	6	2,147	+301.292%
2026-03-25	11.7500	11.7500	11.3500	11.4000	+3.636%	53	2,149	+281.579%
2026-03-24	9.4700	11.4200	9.2000	11.0000	+4.962%	36	2,184	+295.455%
2026-03-23	10.5500	11.0000	10.1000	10.4800	+4.800%	38	2,163	+315.076%
2026-03-20	9.4000	10.0500	9.2000	10.0000	+13.636%	20	2,157	+335.000%
2026-03-19	8.7000	8.8500	8.7000	8.8000	-5.882%	17	2,146	+394.318%
2026-03-18	8.9000	9.3500	8.7500	9.3500	+7.471%	16	2,133	+365.241%
2026-03-17	9.2000	9.2000	8.4000	8.7000	0.000%	34	2,118	+400.000%
2026-03-16	9.8500	9.8500	8.7000	8.7000	-6.452%	676	2,106	+400.000%
2026-03-13	9.3000	9.6500	9.2500	9.3000	+5.085%	82	1,494	+367.742%
2026-03-12	8.3000	8.8500	7.9500	8.8500	-7.427%	30	1,422	+391.525%
2026-03-11	9.9100	9.9100	9.2000	9.5600	-7.633%	85	1,428	+355.021%
2026-03-10	10.2500	11.2500	10.2500	10.3500	+11.892%	137	1,376	+320.290%
2026-03-09	10.0000	10.1400	9.1000	9.2500	-17.040%	359	1,289	+370.270%
2026-03-06	10.3000	11.3000	10.3000	11.1500	-10.729%	37	1,497	+290.135%
2026-03-05	13.7000	13.7000	12.4900	12.4900	-11.731%	39	1,502	+248.279%
2026-03-04	15.6000	15.6000	13.9000	14.1500	-14.759%	123	1,500	+207.420%
2026-03-03	12.8500	16.6000	12.8500	16.6000	+9.934%	17	1,486	+162.048%
2026-03-02	14.9200	15.3000	14.9200	15.1000	0.000%	15	1,486	+188.079%
2026-02-27	14.7300	15.1000	13.5500	15.1000	-13.218%	27	1,494	+188.079%
2026-02-26	17.1300	17.4000	17.1300	17.4000	+6.618%	13	1,493	+150.000%
2026-02-25	15.0500	16.4000	15.0000	16.3200	+14.526%	52	1,464	+166.544%
2026-02-24	14.5000	14.8500	13.0500	14.2500	-1.724%	49	1,464	+205.263%
2026-02-23	15.4000	15.4000	14.5000	14.5000	-27.932%	14	1,466	+200.000%
2026-02-20	19.3500	20.5000	19.3500	20.1200	+3.711%	153	1,468	+116.203%
2026-02-19	18.9500	19.4500	18.7000	19.4000	-3.722%	25	1,447	+124.227%
2026-02-18	20.0500	20.1500	20.0500	20.1500	+6.897%	8	1,430	+115.881%
2026-02-17	18.9500	19.0900	18.8500	18.8500	+8.333%	6	1,422	+130.769%
2026-02-13	16.1000	17.8000	16.1000	17.4000	-6.702%	19	1,414	+150.000%
2026-02-12	19.6800	19.7000	17.4000	18.6500	-11.233%	16	1,414	+133.244%
2026-02-11	24.3000	24.3000	21.0000	21.0100	-17.608%	4	1,412	+107.044%
2026-02-10	27.7500	28.0100	25.5000	25.5000	-6.559%	23	1,412	+70.588%
2026-02-09	26.1500	28.2500	26.1500	27.2900	-2.536%	6	1,427	+59.399%
2026-02-06	24.5500	28.1000	24.5500	28.0000	+36.986%	11	1,427	+55.357%
2026-02-05	21.2500	21.2500	20.3500	20.4400	-13.500%	37	1,427	+112.818%
2026-02-04	24.0300	25.0000	23.3000	23.6300	+5.022%	19	1,432	+84.088%
2026-02-03	20.7300	22.5000	20.7300	22.5000	+20.321%	16	1,427	+93.333%
2026-02-02	18.0000	18.7000	18.0000	18.7000	+10.651%	2	1,427	+132.620%
2026-01-30	18.0000	18.6300	16.9000	16.9000	-7.801%	6	1,426	+157.396%
2026-01-29	16.1000	18.3300	16.1000	18.3300	+16.013%	28	1,422	+137.316%
2026-01-28	14.2000	15.8000	14.2000	15.8000	+7.119%	14	1,430	+175.316%
2026-01-27	14.5100	14.8500	14.5100	14.7500	-4.221%	19	1,427	+194.915%
2026-01-26	14.7000	15.5000	14.7000	15.4000	+6.944%	5	1,420	+182.468%
2026-01-23	15.6000	15.6000	13.8500	14.4000	-17.714%	6	1,418	+202.083%
2026-01-20	18.8500	20.3800	17.5000	17.5000	-26.285%	24	1,416	+148.571%
2026-01-16	22.2000	23.7500	22.2000	23.7400	+11.299%	18	1,417	+83.235%
2026-01-15	22.1000	22.1000	21.0000	21.3300	+6.650%	9	1,417	+103.938%
2026-01-14	19.8300	20.0000	19.8300	20.0000	-8.257%	3	1,417	+117.500%
2026-01-13	28.2000	28.2000	21.8000	21.8000	-24.384%	21	1,418	+99.541%
2026-01-12	29.1000	31.1000	28.8300	28.8300	-13.553%	42	1,416	+50.884%
2026-01-09	33.8600	34.1000	33.1400	33.3500	-2.485%	38	1,416	+30.435%
2026-01-08	34.4000	34.4000	33.9000	34.2000	+7.210%	21	1,416	+27.193%
2026-01-07	33.7300	33.7300	30.2000	31.9000	-13.784%	53	1,416	+36.364%
2026-01-06	36.4000	37.0700	36.4000	37.0000	+1.148%	11	1,416	+17.568%
2026-01-05	31.4000	37.3000	31.4000	36.5800	+28.576%	24	1,417	+18.917%
2026-01-02	28.4500	28.4500	28.4500	28.4500	-1.897%	1	1,417	+52.900%
2025-12-31	29.0000	29.0000	29.0000	29.0000	-2.750%	1	1,415	+50.000%
2025-12-29	30.4000	30.4000	29.6000	29.8200	-7.963%	13	1,415	+45.875%
2025-12-26	32.4000	32.4000	32.4000	32.4000	-1.069%	1	1,413	+34.259%
2025-12-24	31.4000	32.7500	31.4000	32.7500	+7.730%	11	1,413	+32.824%
2025-12-23	30.8000	31.3300	30.4000	30.4000	+6.368%	36	1,413	+43.092%
2025-12-22	28.2800	28.5800	28.2800	28.5800	+7.687%	5	1,397	+52.204%
2025-12-19	25.8000	26.5400	25.8000	26.5400	+10.722%	5	1,399	+63.904%
2025-12-18	24.4500	24.4500	23.9700	23.9700	-6.913%	3	1,397	+81.477%
2025-12-17	26.2000	26.2700	25.7500	25.7500	-2.091%	43	1,397	+68.932%
2025-12-16	26.9200	26.9200	26.1500	26.3000	-6.903%	14	1,394	+65.399%
2025-12-12	28.2500	28.2500	28.2500	28.2500	+3.253%	6	1,390	+53.982%
2025-12-11	27.3600	27.3600	27.3600	27.3600	+27.850%	1	1,390	+58.991%
2025-12-10	21.4000	21.4000	21.4000	21.4000	+11.169%	1	1,389	+103.271%
2025-12-09	27.9000	27.9100	18.9500	19.2500	-25.126%	5	1,388	+125.974%
2025-12-08	26.3000	26.3000	25.7100	25.7100	-6.065%	51	1,388	+69.195%
2025-12-04	26.5700	27.3700	26.5700	27.3700	+22.461%	23	1,388	+58.933%
2025-12-03	22.3500	22.3500	22.3500	22.3500	-1.106%	4	1,388	+94.631%
2025-12-02	22.6500	22.6500	22.6000	22.6000	-10.317%	10	1,388	+92.478%
2025-11-28	25.2000	25.2000	25.2000	25.2000	+10.044%	1	1,388	+72.619%
2025-11-26	22.1400	22.9000	22.1400	22.9000	+13.198%	6	1,382	+89.956%
2025-11-25	20.2400	20.2400	20.2300	20.2300	+6.474%	8	1,382	+115.027%
2025-11-24	18.7200	19.0000	18.4500	19.0000	-1.554%	5	1,374	+128.947%
2025-11-21	19.5300	19.8900	19.3000	19.3000	-11.508%	4	1,376	+125.389%
2025-11-20	25.0900	25.0900	21.8100	21.8100	-3.709%	2	1,375	+99.450%
2025-11-19	22.6500	22.6500	22.6500	22.6500	+12.687%	1	1,374	+92.053%
2025-11-18	20.2200	20.2200	20.0500	20.1000	-12.798%	3	1,374	+116.418%
2025-11-17	23.1000	23.1500	23.0500	23.0500	-13.993%	4	1,374	+88.720%
2025-11-13	30.4000	30.4000	26.8000	26.8000	-16.119%	66	1,374	+62.313%
2025-11-12	31.4000	32.3200	31.4000	31.9500	+9.343%	13	1,371	+36.150%
2025-11-11	29.9300	29.9300	29.2200	29.2200	-3.882%	15	1,372	+48.871%
2025-11-10	30.4000	30.4000	30.4000	30.4000	+9.353%	10	1,372	+43.092%
2025-11-07	27.8000	27.8000	27.8000	27.8000	+0.361%	1	1,372	+56.475%
2025-11-06	27.7000	27.7000	27.7000	27.7000	+4.528%	1	1,372	+57.040%
2025-11-05	24.7000	26.5000	24.7000	26.5000	0.000%	22	1,372	+64.151%
2025-11-04	24.7000	26.5000	24.7000	26.5000	+1.923%	20	1,372	+64.151%
2025-11-03	25.0000	26.0000	25.0000	26.0000	-1.515%	20	1,372	+67.308%
2025-10-30	26.7500	27.0000	26.4000	26.4000	+15.789%	22	1,372	+64.773%
2025-10-29	22.8000	22.8000	22.8000	22.8000	+0.885%	1	1,372	+90.789%
2025-10-28	23.8000	23.8000	22.6000	22.6000	+26.611%	4	1,372	+92.478%
2025-10-23	17.8500	17.8500	17.8500	17.8500	+1.420%	1	1,370	+143.697%
2025-10-22	17.6000	17.6000	17.6000	17.6000	-10.886%	2	1,371	+147.159%
2025-10-21	21.9500	21.9500	19.7500	19.7500	-8.902%	12	1,369	+120.253%
2025-10-14	21.6800	21.6800	21.6800	21.6800	-15.969%	1	1,369	+100.646%
2025-10-13	25.7500	25.8000	25.7500	25.8000	+6.877%	2	1,370	+68.605%
2025-10-09	23.9900	24.1400	23.9900	24.1400	-3.052%	2	1,370	+80.199%
2025-10-08	25.2400	25.3700	24.9000	24.9000	-4.598%	4	1,370	+74.699%
2025-10-06	26.1000	26.1000	26.1000	26.1000	-0.153%	10	1,370	+66.667%
2025-10-03	26.7300	26.7300	25.6100	26.1400	-3.791%	11	1,361	+66.412%
2025-10-01	27.6000	27.8900	27.1500	27.1700	-10.918%	25	1,360	+60.103%
2025-09-26	29.5000	30.5000	29.5000	30.5000	+6.457%	13	1,360	+42.623%
2025-09-25	28.6500	28.6500	28.6500	28.6500	+1.416%	2	1,350	+51.832%
2025-09-24	29.7900	29.7900	28.2500	28.2500	+0.821%	4	1,348	+53.982%
2025-09-23	29.7000	29.7000	28.0200	28.0200	+1.522%	3	1,347	+55.246%
2025-09-22	27.7500	27.7500	27.6000	27.6000	-5.641%	6	1,346	+57.609%
2025-09-19	26.4500	29.2500	26.4000	29.2500	+7.339%	27	1,346	+48.718%
2025-09-18	26.4500	27.2500	26.1300	27.2500	0.000%	80	1,346	+59.633%
2025-09-17	27.0000	27.2500	26.4500	27.2500	+4.526%	73	1,354	+59.633%
2025-09-16	26.5000	26.5000	26.0700	26.0700	+3.411%	33	1,354	+66.858%
2025-09-15	26.0000	26.0000	25.2100	25.2100	+7.966%	11	1,352	+72.551%
2025-09-12	23.7400	23.7400	23.3500	23.3500	+0.647%	10	1,351	+86.296%
2025-09-11	23.1500	23.2000	23.1500	23.2000	+8.920%	16	1,350	+87.500%
2025-09-10	20.2000	21.3000	20.2000	21.3000	+7.035%	14	1,335	+104.225%
2025-09-09	18.5000	20.4000	18.5000	19.9000	-0.748%	73	1,335	+118.593%
2025-09-05	20.0500	20.0500	20.0500	20.0500	-3.606%	1	1,333	+116.958%
2025-09-02	20.8000	20.8000	20.8000	20.8000	-3.748%	20	1,333	+109.135%
2025-08-29	21.6100	21.6100	21.6100	21.6100	+0.046%	1,050	263	+101.296%
2025-08-28	21.6000	21.6000	21.6000	21.6000	+3.103%	1	263	+101.389%
2025-08-27	20.8000	21.0100	20.4500	20.9500	+3.457%	269	263	+107.637%
2025-08-26	20.2500	20.2500	20.2500	20.2500	+1.098%	20	23	+114.815%
2025-08-22	20.0300	20.0300	20.0300	20.0300	+12.150%	1	3	+117.174%
2025-08-15	17.8600	17.8600	17.8600	17.8600	-5.702%	1	2	+143.561%
2025-08-12	18.9400	18.9400	18.9400	18.9400	0.000%	1	1	+129.673%