Dark

JPM20260821C330
JPM Aug 21 2026 330.00 Call (JPM260821C00330000)
option OPRA

EOD

Aug 13, 2026

35.45-0.561%(-0.20)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	36.1500	36.5000	33.1000	35.4500	-0.561%	11	1,542	0.000%
2026-08-12	36.0100	36.0100	34.8600	35.6500	+10.955%	20	1,549	-0.561%
2026-08-11	30.2700	33.3000	29.5500	32.1300	+8.000%	26	1,565	+10.333%
2026-08-10	29.2800	29.7500	28.4000	29.7500	+2.516%	30	1,584	+19.160%
2026-08-07	24.9500	29.0200	24.9500	29.0200	+4.614%	33	1,601	+22.157%
2026-08-06	33.6300	33.6300	26.1500	27.7400	-11.656%	12	1,610	+27.794%
2026-08-05	30.7900	32.4000	30.7900	31.4000	+7.094%	10	1,618	+12.898%
2026-08-04	27.9900	33.1700	27.9900	29.3200	+27.478%	40	1,620	+20.907%
2026-08-03	25.9200	26.8500	23.0000	23.0000	-11.368%	48	1,638	+54.130%
2026-07-31	25.4200	26.1000	25.4200	25.9500	+7.900%	7	1,665	+36.609%
2026-07-30	21.5100	24.0500	20.1300	24.0500	+32.216%	14	1,666	+47.401%
2026-07-29	27.8600	27.8600	18.0200	18.1900	-37.233%	91	1,666	+94.887%
2026-07-28	30.0300	30.0300	27.3700	28.9800	+1.506%	221	1,716	+22.326%
2026-07-27	28.9700	30.4800	25.8000	28.5500	+13.700%	69	1,819	+24.168%
2026-07-24	22.0200	26.0000	22.0200	25.1100	+11.501%	82	1,830	+41.179%
2026-07-23	21.7400	22.5700	21.2000	22.5200	+0.896%	19	1,846	+57.416%
2026-07-22	19.4700	22.6500	19.4700	22.3200	+12.443%	56	1,850	+58.826%
2026-07-21	16.6100	19.8500	16.6100	19.8500	+31.023%	18	1,893	+78.589%
2026-07-20	18.3500	18.3500	15.1000	15.1500	-12.072%	31	1,899	+133.993%
2026-07-17	14.7000	20.9200	13.0000	17.2300	-9.459%	53	1,887	+105.746%
2026-07-16	22.6900	23.0600	17.7000	19.0300	-12.706%	30	1,918	+86.285%
2026-07-15	21.4600	25.6000	20.2500	21.8000	+14.436%	532	1,926	+62.615%
2026-07-14	9.5000	20.3500	8.9100	19.0500	+31.561%	283	2,244	+86.089%
2026-07-13	15.6900	15.6900	12.7000	14.4800	-8.063%	90	2,319	+144.820%
2026-07-10	16.8500	16.9000	15.6700	15.7500	+3.482%	57	2,311	+125.079%
2026-07-09	13.6700	16.4400	13.6700	15.2200	+17.984%	87	2,323	+132.917%
2026-07-08	14.6000	15.8000	12.7200	12.9000	-27.731%	99	2,356	+174.806%
2026-07-07	19.5000	19.6000	17.2000	17.8500	+0.904%	194	2,355	+98.599%
2026-07-06	17.6400	18.5500	16.3500	17.6900	+25.907%	120	2,509	+100.396%
2026-07-02	16.5500	16.5500	13.4800	14.0500	-0.355%	181	2,646	+152.313%
2026-07-01	11.6500	15.8000	9.6500	14.1000	+27.602%	200	2,646	+151.418%
2026-06-30	11.7500	12.4100	10.9500	11.0500	-14.341%	627	2,624	+220.814%
2026-06-29	12.1500	13.9000	11.9500	12.9000	+7.950%	219	2,305	+174.806%
2026-06-26	14.5000	14.8000	11.4500	11.9500	-26.098%	97	2,200	+196.653%
2026-06-25	16.9900	21.9000	16.1000	16.1700	+1.507%	231	2,182	+119.233%
2026-06-24	15.7500	16.0200	13.9500	15.9300	-2.807%	347	2,197	+122.536%
2026-06-23	13.8500	16.8200	12.7300	16.3900	+10.148%	575	2,150	+116.290%
2026-06-22	12.8900	15.1000	12.4000	14.8800	+28.276%	94	1,919	+138.239%
2026-06-18	17.9600	17.9600	11.2000	11.6000	-26.349%	280	1,837	+205.603%
2026-06-17	15.3900	18.8700	14.9000	15.7500	+7.877%	112	1,837	+125.079%
2026-06-16	12.0100	15.2100	11.5900	14.6000	+57.838%	371	1,837	+142.808%
2026-06-15	12.1900	12.5000	9.2500	9.2500	-9.136%	556	1,852	+283.243%
2026-06-12	9.2500	11.0300	9.2500	10.1800	+18.372%	108	1,728	+248.232%
2026-06-11	8.0000	8.7700	7.3700	8.6000	+8.861%	37	1,701	+312.209%
2026-06-10	8.5000	9.0500	7.6700	7.9000	-5.952%	464	1,676	+348.734%
2026-06-09	8.6200	9.2600	7.6500	8.4000	+3.067%	498	1,738	+322.024%
2026-06-08	9.4200	10.0000	8.0000	8.1500	-9.142%	101	1,598	+334.969%
2026-06-05	8.4500	9.1000	7.5000	8.9700	+12.125%	508	1,624	+295.206%
2026-06-04	5.0000	8.4700	5.0000	8.0000	+61.616%	79	1,400	+343.125%
2026-06-03	5.1500	5.3000	4.1000	4.9500	-6.604%	33	1,385	+616.162%
2026-06-02	4.1100	5.3000	4.0900	5.3000	+32.170%	81	1,380	+568.868%
2026-06-01	4.1900	4.2000	3.8500	4.0100	-12.254%	52	1,355	+784.040%
2026-05-29	4.0500	4.5700	3.9000	4.5700	+11.192%	72	1,329	+675.711%
2026-05-28	4.7000	4.7000	4.0000	4.1100	-12.553%	54	1,297	+762.530%
2026-05-27	5.0000	5.4400	4.3000	4.7000	-28.244%	160	1,283	+654.255%
2026-05-26	7.5000	7.6800	6.5500	6.5500	-2.239%	36	1,252	+441.221%
2026-05-22	6.5000	7.0000	6.3300	6.7000	+16.522%	101	1,250	+429.104%
2026-05-21	5.5100	5.7500	5.5000	5.7500	+2.679%	26	1,250	+516.522%
2026-05-20	4.3100	5.7500	3.8000	5.6000	+33.652%	125	1,250	+533.036%
2026-05-19	5.5500	5.5500	4.1900	4.1900	-24.368%	55	1,146	+746.062%
2026-05-18	4.5500	5.6500	4.5500	5.5400	+10.139%	217	1,146	+539.892%
2026-05-15	5.7500	5.7500	4.9000	5.0300	-18.871%	36	1,146	+604.771%
2026-05-14	6.0000	6.7000	6.0000	6.2000	+2.479%	28	1,050	+471.774%
2026-05-13	6.5500	6.5500	6.0500	6.0500	-17.350%	38	1,025	+485.950%
2026-05-12	5.1500	7.6000	5.1500	7.3200	+18.255%	22	1,025	+384.290%
2026-05-11	6.2200	6.2200	5.7000	6.1900	-3.281%	77	1,025	+472.698%
2026-05-08	8.1700	8.1700	6.1500	6.4000	-16.883%	85	1,008	+453.906%
2026-05-07	11.0000	11.0000	7.6000	7.7000	-31.373%	192	976	+360.390%
2026-05-06	10.7500	11.3000	10.2000	11.2200	+27.500%	74	956	+215.954%
2026-05-05	8.0000	9.1500	8.0000	8.8000	+5.389%	72	937	+302.841%
2026-05-04	9.2500	9.2500	8.0500	8.3500	-22.685%	62	900	+324.551%
2026-05-01	11.1600	11.2500	10.0500	10.8000	+0.279%	11	892	+228.241%
2026-04-30	9.4500	10.8400	9.4000	10.7700	+21.833%	129	892	+229.155%
2026-04-29	8.9500	9.4000	8.8400	8.8400	-11.600%	24	845	+301.018%
2026-04-28	10.9500	11.5000	10.0000	10.0000	-3.382%	28	838	+254.500%
2026-04-27	10.0000	10.3500	9.7900	10.3500	+15.642%	43	847	+242.512%
2026-04-24	9.6000	9.8400	8.9500	8.9500	-13.942%	106	816	+296.089%
2026-04-23	11.2200	11.4500	10.4000	10.4000	-5.626%	7	902	+240.865%
2026-04-22	11.2500	11.2500	10.9500	11.0200	-6.531%	12	900	+221.688%
2026-04-21	13.6500	13.8500	11.4500	11.7900	-4.534%	44	891	+200.679%
2026-04-20	11.4300	12.3500	11.4300	12.3500	+7.391%	134	859	+187.045%
2026-04-17	11.1000	11.5000	10.6500	11.5000	+21.053%	16	751	+208.261%
2026-04-16	8.8500	10.0700	8.8500	9.5000	+10.465%	32	736	+273.158%
2026-04-15	9.5500	9.8000	8.4000	8.6000	-18.017%	226	727	+312.209%
2026-04-14	9.8500	11.4500	9.8500	10.4900	-13.663%	70	624	+237.941%
2026-04-13	10.0000	12.3500	10.0000	12.1500	+5.195%	44	607	+191.770%
2026-04-10	11.9100	11.9100	10.8200	11.5500	-4.149%	66	614	+206.926%
2026-04-09	11.0000	12.2000	10.7000	12.0500	+10.550%	110	628	+194.191%
2026-04-08	12.5000	12.5000	10.1900	10.9000	+25.287%	99	653	+225.229%
2026-04-07	7.8000	8.7000	7.6500	8.7000	+11.538%	199	644	+307.471%
2026-04-06	7.8000	7.8500	7.7500	7.8000	+6.849%	7	647	+354.487%
2026-04-02	7.4000	7.4000	7.3000	7.3000	-4.700%	13	660	+385.616%
2026-04-01	7.9000	7.9000	7.5500	7.6600	-5.432%	11	660	+362.794%
2026-03-31	6.5500	8.1000	6.5500	8.1000	+42.105%	7	654	+337.654%
2026-03-30	6.3000	6.5000	5.6000	5.7000	-7.317%	82	653	+521.930%
2026-03-27	6.4500	6.6000	6.0000	6.1500	-20.951%	22	655	+476.423%
2026-03-26	8.1600	8.1600	7.7800	7.7800	-5.697%	3	648	+355.656%
2026-03-25	8.5000	8.5000	7.9500	8.2500	+3.774%	16	647	+329.697%
2026-03-24	6.6000	8.4500	6.6000	7.9500	+8.904%	26	640	+345.912%
2026-03-23	8.2200	8.2200	7.1500	7.3000	+8.148%	30	623	+385.616%
2026-03-20	6.5300	7.3000	6.5000	6.7500	+8.871%	29	620	+425.185%
2026-03-19	6.6100	6.6100	6.2000	6.2000	-5.344%	61	594	+471.774%
2026-03-18	6.3800	6.5500	6.3800	6.5500	+6.504%	33	539	+441.221%
2026-03-17	6.1500	6.1500	6.0500	6.1500	-1.600%	9	507	+476.423%
2026-03-16	6.3000	6.7500	5.5000	6.2500	-6.015%	41	500	+467.200%
2026-03-13	6.0500	7.0500	6.0500	6.6500	+2.308%	81	491	+433.083%
2026-03-12	5.7000	6.5000	5.5200	6.5000	-7.143%	24	456	+445.385%
2026-03-11	7.1000	7.1500	6.5500	7.0000	-5.405%	123	446	+406.429%
2026-03-10	7.5500	8.1500	7.4000	7.4000	-5.128%	73	404	+379.054%
2026-03-09	8.0000	8.0000	6.6000	7.8000	-3.704%	69	417	+354.487%
2026-03-06	7.7400	8.1500	7.7000	8.1000	-14.286%	22	382	+337.654%
2026-03-05	10.3000	10.3000	9.4500	9.4500	-10.000%	70	375	+275.132%
2026-03-04	10.9000	11.1000	10.5000	10.5000	-15.323%	27	380	+237.619%
2026-03-03	10.6100	12.7500	10.6100	12.4000	+7.732%	7	363	+185.887%
2026-03-02	10.0000	11.7000	10.0000	11.5100	-0.346%	46	361	+207.993%
2026-02-27	10.8000	11.5500	10.7000	11.5500	-13.093%	8	342	+206.926%
2026-02-26	13.4000	13.4000	12.8500	13.2900	+5.896%	17	345	+166.742%
2026-02-25	11.4500	12.7500	11.4500	12.5500	+15.668%	26	322	+182.470%
2026-02-24	10.0000	11.6500	10.0000	10.8500	-6.061%	127	322	+226.728%
2026-02-23	11.2900	11.5700	11.2000	11.5500	-23.000%	127	321	+206.926%
2026-02-19	15.0500	15.1500	15.0000	15.0000	-4.459%	20	255	+136.333%
2026-02-18	16.0500	16.0500	15.7000	15.7000	+6.081%	15	255	+125.796%
2026-02-17	14.5500	14.8000	14.5500	14.8000	+16.170%	8	245	+139.527%
2026-02-13	12.9600	13.7000	12.7400	12.7400	-13.038%	6	251	+178.257%
2026-02-12	14.1000	14.6500	14.1000	14.6500	-26.010%	10	251	+141.980%
2026-02-10	23.1800	23.1800	19.3300	19.8000	-13.158%	27	254	+79.040%
2026-02-09	22.8200	22.8200	22.8000	22.8000	+2.935%	2	266	+55.482%
2026-02-06	19.4500	22.1500	19.4500	22.1500	+38.006%	15	266	+60.045%
2026-02-05	17.3000	17.3000	14.9900	16.0500	-12.534%	8	264	+120.872%
2026-02-04	18.5500	19.1800	18.3500	18.3500	+24.830%	29	261	+93.188%
2026-02-03	14.7000	14.7000	14.7000	14.7000	+3.521%	2	256	+141.156%
2026-02-02	14.0000	14.4000	14.0000	14.2000	+3.273%	5	254	+149.648%
2026-01-30	14.6800	14.7000	13.0500	13.7500	+7.422%	39	254	+157.818%
2026-01-29	12.4500	12.8000	12.4500	12.8000	+9.402%	3	249	+176.953%
2026-01-28	11.7000	11.7000	11.7000	11.7000	+6.364%	3	246	+202.991%
2026-01-27	11.1900	11.1900	11.0000	11.0000	-4.348%	3	246	+222.273%
2026-01-26	11.5000	11.5000	11.5000	11.5000	+4.545%	1	246	+208.261%
2026-01-23	11.1000	11.1000	10.7500	11.0000	-24.658%	7	245	+222.273%
2026-01-22	14.0500	14.6000	14.0500	14.6000	+13.178%	22	248	+142.808%
2026-01-21	14.1200	14.1300	12.9000	12.9000	-4.444%	17	252	+174.806%
2026-01-20	15.3700	15.3700	13.4500	13.5000	-31.298%	17	245	+162.593%
2026-01-16	19.6500	19.6500	19.6500	19.6500	+22.050%	2	237	+80.407%
2026-01-14	16.1500	16.1500	16.1000	16.1000	-6.286%	2	237	+120.186%
2026-01-13	25.0000	25.5000	17.1800	17.1800	-30.020%	55	237	+106.345%
2026-01-12	24.0000	25.5000	23.9500	24.5500	-13.556%	49	225	+44.399%
2026-01-09	27.5900	28.4000	27.5900	28.4000	+4.335%	7	215	+24.824%
2026-01-08	27.2200	27.2200	27.2200	27.2200	+3.893%	2	218	+30.235%
2026-01-07	25.0000	26.2000	25.0000	26.2000	-15.756%	7	218	+35.305%
2026-01-06	29.6400	31.1000	29.6400	31.1000	+3.736%	26	220	+13.987%
2026-01-05	25.5000	29.9800	25.5000	29.9800	+27.304%	12	220	+18.245%
2025-12-31	23.5500	23.5500	23.5000	23.5500	-0.633%	8	215	+50.531%
2025-12-30	23.6500	23.7500	23.6000	23.7000	-1.044%	32	215	+49.578%
2025-12-29	24.0000	24.0000	23.9500	23.9500	-8.061%	10	205	+48.017%
2025-12-26	26.0500	26.0500	26.0500	26.0500	-1.883%	1	195	+36.084%
2025-12-24	26.6500	26.6500	26.5500	26.5500	+4.941%	10	196	+33.522%
2025-12-23	25.0000	25.3000	25.0000	25.3000	+27.456%	21	196	+40.119%
2025-12-18	19.5300	19.8500	19.5300	19.8500	+30.592%	6	196	+78.589%
2025-12-09	21.8000	23.0000	15.2000	15.2000	-27.962%	12	190	+133.224%
2025-12-08	21.0500	21.1800	21.0500	21.1000	+10.125%	52	199	+68.009%
2025-12-03	19.2100	19.2100	19.1600	19.1600	-2.195%	2	199	+85.021%
2025-12-01	19.9000	19.9000	19.5900	19.5900	+5.606%	71	199	+80.960%
2025-11-26	18.5500	18.5500	18.5500	18.5500	+7.287%	1	223	+91.105%
2025-11-25	17.2000	17.2900	17.2000	17.2900	+13.007%	2	223	+105.032%
2025-11-24	15.3000	15.3000	15.3000	15.3000	-15.702%	3	223	+131.699%
2025-11-20	18.1500	18.1500	18.1500	18.1500	-1.090%	2	223	+95.317%
2025-11-19	18.3500	18.3500	18.3000	18.3500	-3.166%	20	223	+93.188%
2025-11-17	18.9500	18.9500	18.9500	18.9500	-19.567%	2	228	+87.071%
2025-11-13	24.5000	24.5000	23.3500	23.5600	-12.253%	70	229	+50.467%
2025-11-12	26.0000	27.3500	26.0000	26.8500	+8.837%	15	189	+32.030%
2025-11-11	24.5000	24.6700	24.5000	24.6700	-1.909%	12	194	+43.697%
2025-11-10	24.5100	25.5000	24.5000	25.1500	+12.528%	35	194	+40.954%
2025-11-07	22.4000	22.4000	22.3500	22.3500	-6.875%	20	189	+58.613%
2025-11-06	24.0000	24.0000	24.0000	24.0000	+15.385%	10	179	+47.708%
2025-11-05	20.8000	20.8000	20.8000	20.8000	-6.180%	1	179	+70.433%
2025-10-31	22.1700	22.1700	22.1700	22.1700	+17.302%	15	178	+59.901%
2025-10-28	18.9000	18.9000	18.9000	18.9000	+27.273%	2	163	+87.566%
2025-10-24	14.8500	14.8500	14.8500	14.8500	-4.990%	2	165	+138.721%
2025-10-21	15.5500	15.6300	15.5500	15.6300	-9.914%	8	163	+126.807%
2025-10-20	17.4000	17.4000	17.3500	17.3500	-20.230%	2	161	+104.323%
2025-10-15	21.7500	21.7500	21.7500	21.7500	+14.474%	11	160	+62.989%
2025-10-14	19.8500	20.0000	19.0000	19.0000	-13.636%	21	149	+86.579%
2025-10-13	22.0000	22.0000	22.0000	22.0000	+1.617%	2	144	+61.136%
2025-10-07	21.6500	21.6500	21.6500	21.6500	0.000%	1	144	+63.741%
2025-10-03	21.3500	21.7400	20.9500	21.6500	-3.520%	94	143	+63.741%
2025-10-01	23.0000	23.0000	22.4400	22.4400	-8.408%	11	79	+57.977%
2025-09-30	23.8000	24.5000	23.8000	24.5000	+0.823%	20	68	+44.694%
2025-09-29	25.2200	25.2200	24.0000	24.3000	-1.220%	41	58	+45.885%
2025-09-26	25.0000	25.0000	24.0000	24.6000	+2.500%	30	65	+44.106%
2025-09-25	24.5000	24.5000	24.0000	24.0000	+3.582%	60	56	+47.708%
2025-09-24	24.7000	24.7000	23.1700	23.1700	+2.477%	17	36	+53.000%
2025-09-22	22.7000	22.7000	22.6100	22.6100	-4.195%	2	35	+56.789%
2025-09-19	23.1000	23.6000	23.1000	23.6000	+0.855%	20	33	+50.212%
2025-09-18	22.2300	23.4000	22.2300	23.4000	+8.484%	32	33	+51.496%
2025-09-16	21.9500	21.9900	21.5700	21.5700	+56.304%	20	13	+64.349%
2025-09-08	13.8000	13.8000	13.8000	13.8000	-16.160%	6	12	+156.884%
2025-09-03	16.4600	16.4600	16.4600	16.4600	-2.315%	5	6	+115.371%
2025-08-27	17.0900	17.0900	16.8100	16.8500	0.000%	4	1	+110.386%