Dark

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

EOD

Jun 26, 2026

18.48-19.931%(-4.60)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	20.5600	20.6700	18.4800	18.4800	-19.931%	20	4,463	0.000%
2026-06-25	22.7000	29.0500	22.7000	23.0800	+3.451%	95	4,470	-19.931%
2026-06-24	21.4300	22.4500	19.7700	22.3100	-3.000%	263	4,483	-17.167%
2026-06-23	18.9000	23.3200	18.9000	23.0000	+10.153%	40	4,679	-19.652%
2026-06-22	18.6600	20.8800	17.8600	20.8800	+22.034%	44	4,694	-11.494%
2026-06-18	23.0900	23.0900	16.6000	17.1100	-22.579%	194	4,713	+8.007%
2026-06-17	20.7000	25.2200	20.7000	22.1000	+5.995%	125	4,713	-16.380%
2026-06-16	17.2300	21.2700	16.9700	20.8500	+51.306%	447	4,713	-11.367%
2026-06-15	17.2500	17.7000	13.7800	13.7800	-7.826%	595	4,853	+34.107%
2026-06-12	13.9000	15.9500	13.6000	14.9500	+15.000%	1,374	4,512	+23.612%
2026-06-11	11.9200	13.0000	11.0300	13.0000	+14.035%	129	3,342	+42.154%
2026-06-10	13.2700	13.2700	11.4000	11.4000	-9.881%	96	3,314	+62.105%
2026-06-09	12.6800	14.3500	11.1100	12.6500	+5.681%	98	3,293	+46.087%
2026-06-08	13.5500	14.7000	11.8500	11.9700	-7.923%	261	3,276	+54.386%
2026-06-05	12.5100	13.1500	11.3000	13.0000	+10.638%	101	3,239	+42.154%
2026-06-04	9.7000	12.4300	9.5000	11.7500	+54.605%	552	3,256	+57.277%
2026-06-03	7.9000	8.2000	6.4000	7.6000	-3.185%	24	3,001	+143.158%
2026-06-02	6.0000	8.1500	5.8000	7.8500	+26.613%	75	2,991	+135.414%
2026-06-01	6.9000	6.9000	6.0000	6.2000	-13.287%	47	2,991	+198.065%
2026-05-29	6.1500	7.1500	6.0900	7.1500	+11.719%	53	2,971	+158.462%
2026-05-28	6.6500	7.5400	6.2000	6.4000	-11.111%	87	2,952	+188.750%
2026-05-27	9.8000	9.8000	6.7000	7.2000	-28.000%	69	2,956	+156.667%
2026-05-26	11.2000	11.2500	9.8500	10.0000	-1.961%	86	2,945	+84.800%
2026-05-22	10.1000	10.6000	9.1000	10.2000	+13.839%	58	2,947	+81.176%
2026-05-21	8.5000	9.0800	8.4000	8.9600	+1.472%	87	2,951	+106.250%
2026-05-20	6.4300	8.9000	6.3000	8.8300	+26.143%	91	2,951	+109.287%
2026-05-19	7.8800	7.9500	6.9300	7.0000	-14.530%	64	2,912	+164.000%
2026-05-18	7.5500	8.5500	7.5500	8.1900	+9.492%	111	2,912	+125.641%
2026-05-15	8.6000	8.6700	7.2900	7.4800	-18.251%	123	2,912	+147.059%
2026-05-14	10.3000	10.3000	8.7400	9.1500	-4.188%	102	2,772	+101.967%
2026-05-13	9.6500	9.6500	8.7500	9.5500	-12.944%	162	2,747	+93.508%
2026-05-12	8.7500	11.1000	7.7500	10.9700	+25.947%	415	2,747	+68.459%
2026-05-11	9.3200	9.8000	8.5000	8.7100	-8.122%	251	2,747	+112.170%
2026-05-08	11.7500	11.7500	9.1500	9.4800	-16.106%	179	2,825	+94.937%
2026-05-07	14.0500	14.0500	11.3000	11.3000	-28.071%	216	2,723	+63.540%
2026-05-06	14.9500	15.8100	14.8600	15.7100	+23.603%	175	2,671	+17.632%
2026-05-05	12.0800	13.0500	11.5000	12.7100	+2.749%	20	2,626	+45.397%
2026-05-04	12.7500	13.1000	12.3700	12.3700	-16.136%	10	2,616	+49.394%
2026-05-01	14.8100	15.7000	14.5500	14.7500	-2.961%	35	2,594	+25.288%
2026-04-30	12.1500	15.4000	12.1500	15.2000	+19.685%	37	2,594	+21.579%
2026-04-29	14.0000	14.0000	12.3000	12.7000	-11.313%	17	2,614	+45.512%
2026-04-28	16.2000	16.2000	14.2300	14.3200	-1.581%	91	2,611	+29.050%
2026-04-27	13.5600	14.5500	13.5600	14.5500	+10.227%	8	2,611	+27.010%
2026-04-24	14.1000	14.1000	13.1000	13.2000	-10.020%	23	2,608	+40.000%
2026-04-23	16.2000	16.2000	13.9700	14.6700	-4.802%	15	2,601	+25.971%
2026-04-22	15.5500	15.7000	15.4100	15.4100	-6.379%	7	2,603	+19.922%
2026-04-21	18.0000	18.9700	15.8000	16.4600	-2.776%	14	2,604	+12.272%
2026-04-20	16.0000	17.0500	15.5000	16.9300	+5.813%	38	2,604	+9.155%
2026-04-17	15.9500	16.0500	14.4500	16.0000	+15.523%	40	2,581	+15.500%
2026-04-16	12.7000	14.2000	12.7000	13.8500	+10.800%	3	2,552	+33.430%
2026-04-15	15.4400	15.4400	12.0500	12.5000	-18.567%	35	2,550	+47.840%
2026-04-14	16.2700	16.3000	14.8500	15.3500	-8.577%	67	2,542	+20.391%
2026-04-13	14.6000	16.9700	14.6000	16.7900	+4.741%	121	2,510	+10.066%
2026-04-10	15.8500	16.1000	15.3500	16.0300	-2.848%	21	2,393	+15.284%
2026-04-09	15.2000	16.7500	14.9000	16.5000	+8.911%	53	2,404	+12.000%
2026-04-08	16.8500	16.8500	14.3000	15.1500	+27.311%	45	2,445	+21.980%
2026-04-07	11.1500	11.9000	11.0500	11.9000	+5.310%	44	2,469	+55.294%
2026-04-06	11.1600	11.4000	11.1000	11.3000	+5.607%	284	2,458	+63.540%
2026-04-01	12.1800	12.1800	10.5300	10.7000	+6.468%	56	2,250	+72.710%
2026-03-31	9.2000	10.1000	9.2000	10.0500	+22.561%	8	2,211	+83.881%
2026-03-30	8.9000	9.2000	8.1300	8.2000	-3.529%	188	2,206	+125.366%
2026-03-27	9.1700	9.2500	8.5000	8.5000	-21.587%	22	2,159	+117.412%
2026-03-26	11.4000	11.4000	10.8400	10.8400	-4.912%	6	2,147	+70.480%
2026-03-25	11.7500	11.7500	11.3500	11.4000	+3.636%	53	2,149	+62.105%
2026-03-24	9.4700	11.4200	9.2000	11.0000	+4.962%	36	2,184	+68.000%
2026-03-23	10.5500	11.0000	10.1000	10.4800	+4.800%	38	2,163	+76.336%
2026-03-20	9.4000	10.0500	9.2000	10.0000	+13.636%	20	2,157	+84.800%
2026-03-19	8.7000	8.8500	8.7000	8.8000	-5.882%	17	2,146	+110.000%
2026-03-18	8.9000	9.3500	8.7500	9.3500	+7.471%	16	2,133	+97.647%
2026-03-17	9.2000	9.2000	8.4000	8.7000	0.000%	34	2,118	+112.414%
2026-03-16	9.8500	9.8500	8.7000	8.7000	-6.452%	676	2,106	+112.414%
2026-03-13	9.3000	9.6500	9.2500	9.3000	+5.085%	82	1,494	+98.710%
2026-03-12	8.3000	8.8500	7.9500	8.8500	-7.427%	30	1,422	+108.814%
2026-03-11	9.9100	9.9100	9.2000	9.5600	-7.633%	85	1,428	+93.305%
2026-03-10	10.2500	11.2500	10.2500	10.3500	+11.892%	137	1,376	+78.551%
2026-03-09	10.0000	10.1400	9.1000	9.2500	-17.040%	359	1,289	+99.784%
2026-03-06	10.3000	11.3000	10.3000	11.1500	-10.729%	37	1,497	+65.740%
2026-03-05	13.7000	13.7000	12.4900	12.4900	-11.731%	39	1,502	+47.958%
2026-03-04	15.6000	15.6000	13.9000	14.1500	-14.759%	123	1,500	+30.601%
2026-03-03	12.8500	16.6000	12.8500	16.6000	+9.934%	17	1,486	+11.325%
2026-03-02	14.9200	15.3000	14.9200	15.1000	0.000%	15	1,486	+22.384%
2026-02-27	14.7300	15.1000	13.5500	15.1000	-13.218%	27	1,494	+22.384%
2026-02-26	17.1300	17.4000	17.1300	17.4000	+6.618%	13	1,493	+6.207%
2026-02-25	15.0500	16.4000	15.0000	16.3200	+14.526%	52	1,464	+13.235%
2026-02-24	14.5000	14.8500	13.0500	14.2500	-1.724%	49	1,464	+29.684%
2026-02-23	15.4000	15.4000	14.5000	14.5000	-27.932%	14	1,466	+27.448%
2026-02-20	19.3500	20.5000	19.3500	20.1200	+3.711%	153	1,468	-8.151%
2026-02-19	18.9500	19.4500	18.7000	19.4000	-3.722%	25	1,447	-4.742%
2026-02-18	20.0500	20.1500	20.0500	20.1500	+6.897%	8	1,430	-8.288%
2026-02-17	18.9500	19.0900	18.8500	18.8500	+8.333%	6	1,422	-1.963%
2026-02-13	16.1000	17.8000	16.1000	17.4000	-6.702%	19	1,414	+6.207%
2026-02-12	19.6800	19.7000	17.4000	18.6500	-11.233%	16	1,414	-0.912%
2026-02-11	24.3000	24.3000	21.0000	21.0100	-17.608%	4	1,412	-12.042%
2026-02-10	27.7500	28.0100	25.5000	25.5000	-6.559%	23	1,412	-27.529%
2026-02-09	26.1500	28.2500	26.1500	27.2900	-2.536%	6	1,427	-32.283%
2026-02-06	24.5500	28.1000	24.5500	28.0000	+36.986%	11	1,427	-34.000%
2026-02-05	21.2500	21.2500	20.3500	20.4400	-13.500%	37	1,427	-9.589%
2026-02-04	24.0300	25.0000	23.3000	23.6300	+5.022%	19	1,432	-21.794%
2026-02-03	20.7300	22.5000	20.7300	22.5000	+20.321%	16	1,427	-17.867%
2026-02-02	18.0000	18.7000	18.0000	18.7000	+10.651%	2	1,427	-1.176%
2026-01-30	18.0000	18.6300	16.9000	16.9000	-7.801%	6	1,426	+9.349%
2026-01-29	16.1000	18.3300	16.1000	18.3300	+16.013%	28	1,422	+0.818%
2026-01-28	14.2000	15.8000	14.2000	15.8000	+7.119%	14	1,430	+16.962%
2026-01-27	14.5100	14.8500	14.5100	14.7500	-4.221%	19	1,427	+25.288%
2026-01-26	14.7000	15.5000	14.7000	15.4000	+6.944%	5	1,420	+20.000%
2026-01-23	15.6000	15.6000	13.8500	14.4000	-17.714%	6	1,418	+28.333%
2026-01-20	18.8500	20.3800	17.5000	17.5000	-26.285%	24	1,416	+5.600%
2026-01-16	22.2000	23.7500	22.2000	23.7400	+11.299%	18	1,417	-22.157%
2026-01-15	22.1000	22.1000	21.0000	21.3300	+6.650%	9	1,417	-13.361%
2026-01-14	19.8300	20.0000	19.8300	20.0000	-8.257%	3	1,417	-7.600%
2026-01-13	28.2000	28.2000	21.8000	21.8000	-24.384%	21	1,418	-15.229%
2026-01-12	29.1000	31.1000	28.8300	28.8300	-13.553%	42	1,416	-35.900%
2026-01-09	33.8600	34.1000	33.1400	33.3500	-2.485%	38	1,416	-44.588%
2026-01-08	34.4000	34.4000	33.9000	34.2000	+7.210%	21	1,416	-45.965%
2026-01-07	33.7300	33.7300	30.2000	31.9000	-13.784%	53	1,416	-42.069%
2026-01-06	36.4000	37.0700	36.4000	37.0000	+1.148%	11	1,416	-50.054%
2026-01-05	31.4000	37.3000	31.4000	36.5800	+28.576%	24	1,417	-49.481%
2026-01-02	28.4500	28.4500	28.4500	28.4500	-1.897%	1	1,417	-35.044%
2025-12-31	29.0000	29.0000	29.0000	29.0000	-2.750%	1	1,415	-36.276%
2025-12-29	30.4000	30.4000	29.6000	29.8200	-7.963%	13	1,415	-38.028%
2025-12-26	32.4000	32.4000	32.4000	32.4000	-1.069%	1	1,413	-42.963%
2025-12-24	31.4000	32.7500	31.4000	32.7500	+7.730%	11	1,413	-43.573%
2025-12-23	30.8000	31.3300	30.4000	30.4000	+6.368%	36	1,413	-39.211%
2025-12-22	28.2800	28.5800	28.2800	28.5800	+7.687%	5	1,397	-35.339%
2025-12-19	25.8000	26.5400	25.8000	26.5400	+10.722%	5	1,399	-30.369%
2025-12-18	24.4500	24.4500	23.9700	23.9700	-6.913%	3	1,397	-22.904%
2025-12-17	26.2000	26.2700	25.7500	25.7500	-2.091%	43	1,397	-28.233%
2025-12-16	26.9200	26.9200	26.1500	26.3000	-6.903%	14	1,394	-29.734%
2025-12-12	28.2500	28.2500	28.2500	28.2500	+3.253%	6	1,390	-34.584%
2025-12-11	27.3600	27.3600	27.3600	27.3600	+27.850%	1	1,390	-32.456%
2025-12-10	21.4000	21.4000	21.4000	21.4000	+11.169%	1	1,389	-13.645%
2025-12-09	27.9000	27.9100	18.9500	19.2500	-25.126%	5	1,388	-4.000%
2025-12-08	26.3000	26.3000	25.7100	25.7100	-6.065%	51	1,388	-28.121%
2025-12-04	26.5700	27.3700	26.5700	27.3700	+22.461%	23	1,388	-32.481%
2025-12-03	22.3500	22.3500	22.3500	22.3500	-1.106%	4	1,388	-17.315%
2025-12-02	22.6500	22.6500	22.6000	22.6000	-10.317%	10	1,388	-18.230%
2025-11-28	25.2000	25.2000	25.2000	25.2000	+10.044%	1	1,388	-26.667%
2025-11-26	22.1400	22.9000	22.1400	22.9000	+13.198%	6	1,382	-19.301%
2025-11-25	20.2400	20.2400	20.2300	20.2300	+6.474%	8	1,382	-8.651%
2025-11-24	18.7200	19.0000	18.4500	19.0000	-1.554%	5	1,374	-2.737%
2025-11-21	19.5300	19.8900	19.3000	19.3000	-11.508%	4	1,376	-4.249%
2025-11-20	25.0900	25.0900	21.8100	21.8100	-3.709%	2	1,375	-15.268%
2025-11-19	22.6500	22.6500	22.6500	22.6500	+12.687%	1	1,374	-18.411%
2025-11-18	20.2200	20.2200	20.0500	20.1000	-12.798%	3	1,374	-8.060%
2025-11-17	23.1000	23.1500	23.0500	23.0500	-13.993%	4	1,374	-19.826%
2025-11-13	30.4000	30.4000	26.8000	26.8000	-16.119%	66	1,374	-31.045%
2025-11-12	31.4000	32.3200	31.4000	31.9500	+9.343%	13	1,371	-42.160%
2025-11-11	29.9300	29.9300	29.2200	29.2200	-3.882%	15	1,372	-36.756%
2025-11-10	30.4000	30.4000	30.4000	30.4000	+9.353%	10	1,372	-39.211%
2025-11-07	27.8000	27.8000	27.8000	27.8000	+0.361%	1	1,372	-33.525%
2025-11-06	27.7000	27.7000	27.7000	27.7000	+4.528%	1	1,372	-33.285%
2025-11-05	24.7000	26.5000	24.7000	26.5000	0.000%	22	1,372	-30.264%
2025-11-04	24.7000	26.5000	24.7000	26.5000	+1.923%	20	1,372	-30.264%
2025-11-03	25.0000	26.0000	25.0000	26.0000	-1.515%	20	1,372	-28.923%
2025-10-30	26.7500	27.0000	26.4000	26.4000	+15.789%	22	1,372	-30.000%
2025-10-29	22.8000	22.8000	22.8000	22.8000	+0.885%	1	1,372	-18.947%
2025-10-28	23.8000	23.8000	22.6000	22.6000	+26.611%	4	1,372	-18.230%
2025-10-23	17.8500	17.8500	17.8500	17.8500	+1.420%	1	1,370	+3.529%
2025-10-22	17.6000	17.6000	17.6000	17.6000	-10.886%	2	1,371	+5.000%
2025-10-21	21.9500	21.9500	19.7500	19.7500	-8.902%	12	1,369	-6.430%
2025-10-14	21.6800	21.6800	21.6800	21.6800	-15.969%	1	1,369	-14.760%
2025-10-13	25.7500	25.8000	25.7500	25.8000	+6.877%	2	1,370	-28.372%
2025-10-09	23.9900	24.1400	23.9900	24.1400	-3.052%	2	1,370	-23.447%
2025-10-08	25.2400	25.3700	24.9000	24.9000	-4.598%	4	1,370	-25.783%
2025-10-06	26.1000	26.1000	26.1000	26.1000	-0.153%	10	1,370	-29.195%
2025-10-03	26.7300	26.7300	25.6100	26.1400	-3.791%	11	1,361	-29.304%
2025-10-01	27.6000	27.8900	27.1500	27.1700	-10.918%	25	1,360	-31.984%
2025-09-26	29.5000	30.5000	29.5000	30.5000	+6.457%	13	1,360	-39.410%
2025-09-25	28.6500	28.6500	28.6500	28.6500	+1.416%	2	1,350	-35.497%
2025-09-24	29.7900	29.7900	28.2500	28.2500	+0.821%	4	1,348	-34.584%
2025-09-23	29.7000	29.7000	28.0200	28.0200	+1.522%	3	1,347	-34.047%
2025-09-22	27.7500	27.7500	27.6000	27.6000	-5.641%	6	1,346	-33.043%
2025-09-19	26.4500	29.2500	26.4000	29.2500	+7.339%	27	1,346	-36.821%
2025-09-18	26.4500	27.2500	26.1300	27.2500	0.000%	80	1,346	-32.183%
2025-09-17	27.0000	27.2500	26.4500	27.2500	+4.526%	73	1,354	-32.183%
2025-09-16	26.5000	26.5000	26.0700	26.0700	+3.411%	33	1,354	-29.114%
2025-09-15	26.0000	26.0000	25.2100	25.2100	+7.966%	11	1,352	-26.696%
2025-09-12	23.7400	23.7400	23.3500	23.3500	+0.647%	10	1,351	-20.857%
2025-09-11	23.1500	23.2000	23.1500	23.2000	+8.920%	16	1,350	-20.345%
2025-09-10	20.2000	21.3000	20.2000	21.3000	+7.035%	14	1,335	-13.239%
2025-09-09	18.5000	20.4000	18.5000	19.9000	-0.748%	73	1,335	-7.136%
2025-09-05	20.0500	20.0500	20.0500	20.0500	-3.606%	1	1,333	-7.830%
2025-09-02	20.8000	20.8000	20.8000	20.8000	-3.748%	20	1,333	-11.154%
2025-08-29	21.6100	21.6100	21.6100	21.6100	+0.046%	1,050	263	-14.484%
2025-08-28	21.6000	21.6000	21.6000	21.6000	+3.103%	1	263	-14.444%
2025-08-27	20.8000	21.0100	20.4500	20.9500	+3.457%	269	263	-11.790%
2025-08-26	20.2500	20.2500	20.2500	20.2500	+1.098%	20	23	-8.741%
2025-08-22	20.0300	20.0300	20.0300	20.0300	+12.150%	1	3	-7.738%
2025-08-15	17.8600	17.8600	17.8600	17.8600	-5.702%	1	2	+3.471%
2025-08-12	18.9400	18.9400	18.9400	18.9400	0.000%	1	1	-2.429%