Dark

JPM20260821C340
JPM Aug 21 2026 340.00 Call (JPM260821C00340000)
option OPRA

EOD

Aug 13, 2026

24.00-7.121%(-1.84)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	26.3100	26.3100	22.6500	24.0000	-7.121%	17	3,439	0.000%
2026-08-12	23.8000	26.6000	23.3500	25.8400	+11.379%	44	3,445	-7.121%
2026-08-11	20.7500	23.3000	20.7500	23.2000	+22.751%	184	3,471	+3.448%
2026-08-10	19.2500	20.8200	18.9000	18.9000	-2.073%	6	3,626	+26.984%
2026-08-07	17.8500	19.4000	17.8000	19.3000	+7.821%	21	3,630	+24.352%
2026-08-06	21.2500	22.2000	17.3000	17.9000	-20.089%	45	3,634	+34.078%
2026-08-05	23.0300	23.0300	21.1800	22.4000	+9.002%	45	3,666	+7.143%
2026-08-04	17.2500	24.3800	17.2500	20.5500	+32.838%	98	3,692	+16.788%
2026-08-03	15.9000	18.0100	14.4000	15.4700	-2.397%	334	3,765	+55.139%
2026-07-31	15.1500	17.5000	15.1500	15.8500	+0.955%	353	4,072	+51.420%
2026-07-30	12.8500	15.7000	11.5000	15.7000	+35.579%	40	3,773	+52.866%
2026-07-29	19.0200	19.0200	11.1600	11.5800	-42.216%	438	3,798	+107.254%
2026-07-28	21.9900	21.9900	18.5000	20.0400	+2.928%	22	3,928	+19.760%
2026-07-27	20.5100	22.1000	17.5500	19.4700	+9.690%	125	3,935	+23.267%
2026-07-24	15.8000	17.8000	14.0000	17.7500	+18.888%	558	4,000	+35.211%
2026-07-23	13.7500	14.9300	13.7500	14.9300	+0.674%	141	3,979	+60.750%
2026-07-22	13.6400	15.0000	13.0000	14.8300	+20.276%	85	4,049	+61.834%
2026-07-21	9.9300	13.2000	8.9800	12.3300	+31.590%	95	4,100	+94.647%
2026-07-20	12.2400	12.2400	8.8000	9.3700	-16.488%	154	4,092	+156.137%
2026-07-17	8.8500	13.7900	8.2700	11.2200	-8.408%	420	4,028	+113.904%
2026-07-16	15.6800	15.6800	11.3200	12.2500	-15.225%	127	4,049	+95.918%
2026-07-15	14.1500	17.7200	13.3000	14.4500	+14.410%	127	4,130	+66.090%
2026-07-14	5.1000	13.5000	4.8700	12.6300	+41.117%	348	4,126	+90.024%
2026-07-13	10.5800	10.5800	8.3500	8.9500	-10.141%	281	4,079	+168.156%
2026-07-10	11.2500	11.2500	9.9000	9.9600	+1.633%	79	4,028	+140.964%
2026-07-09	8.5500	10.9500	8.3500	9.8000	+23.270%	169	4,012	+144.898%
2026-07-08	10.4900	10.4900	7.9500	7.9500	-34.189%	125	3,930	+201.887%
2026-07-07	13.5000	13.5000	11.1700	12.0800	+1.513%	84	3,956	+98.675%
2026-07-06	11.1000	12.6000	10.4000	11.9000	+25.660%	1,177	3,950	+101.681%
2026-07-02	10.6200	10.6200	8.5300	9.4700	-2.068%	349	3,859	+153.432%
2026-07-01	7.2500	10.4900	6.6300	9.6700	+40.145%	307	3,859	+148.190%
2026-06-30	7.3200	7.8000	6.8000	6.9000	-10.390%	963	3,769	+247.826%
2026-06-29	7.9500	8.7500	7.7000	7.7000	+2.804%	130	3,631	+211.688%
2026-06-26	9.0000	9.5000	7.4000	7.4900	-30.000%	65	3,659	+220.427%
2026-06-25	11.6000	15.6000	10.6800	10.7000	-1.382%	590	3,648	+124.299%
2026-06-24	10.6200	10.8500	9.1000	10.8500	-3.556%	296	3,711	+121.198%
2026-06-23	8.9500	11.2500	8.5900	11.2500	+11.607%	241	3,660	+113.333%
2026-06-22	8.5000	10.0800	8.4200	10.0800	+38.082%	623	3,647	+138.095%
2026-06-18	12.2500	12.3000	7.3000	7.3000	-32.843%	231	3,287	+228.767%
2026-06-17	10.3000	13.1500	9.9500	10.8700	+13.347%	401	3,287	+120.791%
2026-06-16	7.6500	10.0700	7.3000	9.5900	+65.345%	426	3,287	+150.261%
2026-06-15	7.5200	7.8500	5.8000	5.8000	-11.450%	336	3,190	+313.793%
2026-06-12	6.5500	7.2000	6.3000	6.5500	+18.018%	1,692	3,127	+266.412%
2026-06-11	4.7400	5.6700	4.7400	5.5500	+13.265%	53	1,936	+332.432%
2026-06-10	6.0000	6.0000	4.9000	4.9000	-10.092%	61	1,915	+389.796%
2026-06-09	5.9000	6.4000	5.0500	5.4500	+0.926%	50	1,885	+340.367%
2026-06-08	7.0000	7.0000	5.4000	5.4000	-8.475%	77	1,871	+344.444%
2026-06-05	5.8000	5.9000	5.3000	5.9000	+10.280%	37	1,806	+306.780%
2026-06-04	4.0700	5.6000	4.0700	5.3500	+67.188%	127	1,789	+348.598%
2026-06-03	2.6500	3.5500	2.6500	3.2000	-8.571%	7	1,702	+650.000%
2026-06-02	2.8900	3.5000	2.6100	3.5000	+32.075%	32	1,700	+585.714%
2026-06-01	2.8800	2.8800	2.3000	2.6500	+9.959%	20	1,697	+805.660%
2026-05-29	2.6000	2.6800	2.4100	2.4100	-5.118%	5	1,692	+895.851%
2026-05-28	2.8000	2.8000	2.5000	2.5400	-14.189%	38	1,693	+844.882%
2026-05-27	3.2500	3.2500	2.7400	2.9600	-31.163%	88	1,688	+710.811%
2026-05-26	5.0000	5.0000	4.2500	4.3000	0.000%	46	1,638	+458.140%
2026-05-22	4.1500	4.4000	3.9000	4.3000	+15.591%	24	1,613	+458.140%
2026-05-21	3.7000	3.8000	3.4000	3.7200	+0.813%	233	1,616	+545.161%
2026-05-20	2.7000	3.7500	2.7000	3.6900	+40.304%	129	1,616	+550.407%
2026-05-19	3.2500	3.2600	2.5500	2.6300	-23.099%	118	1,232	+812.548%
2026-05-18	3.0000	3.6000	3.0000	3.4200	+8.571%	173	1,232	+601.754%
2026-05-15	3.3000	3.3000	3.1400	3.1500	-22.222%	30	1,232	+661.905%
2026-05-14	4.3000	4.3000	3.7500	4.0500	0.000%	217	1,143	+492.593%
2026-05-13	4.1400	4.1800	3.8800	4.0500	-19.000%	206	1,101	+492.593%
2026-05-12	3.8900	5.0000	3.4300	5.0000	+25.000%	23	1,101	+380.000%
2026-05-11	4.0000	4.2000	3.7000	4.0000	-2.439%	291	1,101	+500.000%
2026-05-08	5.3000	5.5500	4.1000	4.1000	-21.905%	93	1,167	+485.366%
2026-05-07	6.0300	6.5000	5.1900	5.2500	-31.373%	221	1,188	+357.143%
2026-05-06	6.2500	7.7000	6.2500	7.6500	+33.043%	278	1,065	+213.725%
2026-05-05	5.4000	5.8000	5.4000	5.7500	+7.477%	10	1,078	+317.391%
2026-05-04	5.4900	5.5500	5.3100	5.3500	-22.464%	9	1,079	+348.598%
2026-05-01	7.5000	7.7500	6.9000	6.9000	-2.817%	45	1,052	+247.826%
2026-04-30	7.1000	7.2300	7.0500	7.1000	+16.393%	122	1,052	+238.028%
2026-04-29	6.2500	6.3600	5.8800	6.1000	-14.085%	18	965	+293.443%
2026-04-28	7.5500	7.5500	7.1000	7.1000	0.000%	3	958	+238.028%
2026-04-27	6.5000	7.1000	6.5000	7.1000	+15.447%	8	958	+238.028%
2026-04-24	6.5400	6.5400	6.1000	6.1500	-14.820%	10	957	+290.244%
2026-04-23	7.7500	7.8800	6.3500	7.2200	-3.733%	22	955	+232.410%
2026-04-22	7.5000	7.5500	7.5000	7.5000	-6.250%	10	935	+220.000%
2026-04-21	8.6500	8.6500	8.0000	8.0000	-5.325%	24	936	+200.000%
2026-04-20	8.2400	8.5800	8.2400	8.4500	+20.887%	30	936	+184.024%
2026-04-17	7.2000	7.6100	6.9900	6.9900	+12.742%	33	933	+243.348%
2026-04-16	6.5500	6.5500	6.2000	6.2000	+10.517%	176	926	+287.097%
2026-04-15	6.0200	6.0200	5.6100	5.6100	-24.900%	3	811	+327.807%
2026-04-14	7.9000	7.9000	7.0800	7.4700	-9.455%	74	809	+221.285%
2026-04-13	7.2100	8.2500	7.2100	8.2500	+2.484%	39	783	+190.909%
2026-04-10	7.8500	8.2200	7.7000	8.0500	-3.593%	109	804	+198.137%
2026-04-09	7.6000	8.5500	7.4500	8.3500	+11.037%	272	826	+187.425%
2026-04-08	8.9200	8.9200	7.0000	7.5200	+23.279%	23	929	+219.149%
2026-04-07	4.9900	6.1000	4.9900	6.1000	+15.094%	85	926	+293.443%
2026-04-06	5.4000	5.4000	5.3000	5.3000	+0.760%	3	966	+352.830%
2026-04-02	5.2600	5.2600	5.2600	5.2600	+7.347%	1	966	+356.274%
2026-04-01	6.1200	6.3800	4.9000	4.9000	-10.092%	17	966	+389.796%
2026-03-31	4.3000	5.4500	4.3000	5.4500	+43.421%	19	970	+340.367%
2026-03-30	4.3300	4.4500	3.8000	3.8000	-8.434%	53	970	+531.579%
2026-03-27	4.8900	4.8900	4.1300	4.1500	-23.290%	22	961	+478.313%
2026-03-26	5.4300	5.4300	5.4100	5.4100	-9.833%	2	939	+343.623%
2026-03-25	5.8800	6.0000	5.2500	6.0000	+9.091%	95	941	+300.000%
2026-03-24	4.5000	5.8000	4.5000	5.5000	+12.245%	92	889	+336.364%
2026-03-23	6.1500	6.1500	4.9000	4.9000	-2.000%	34	862	+389.796%
2026-03-20	4.5100	5.0000	4.5000	5.0000	+14.943%	55	854	+380.000%
2026-03-19	4.5500	4.5500	4.2500	4.3500	-5.435%	91	803	+451.724%
2026-03-18	4.3500	4.6500	4.3000	4.6000	+9.524%	101	728	+421.739%
2026-03-17	4.6000	4.6000	4.2000	4.2000	-3.448%	20	674	+471.429%
2026-03-16	5.1500	5.1500	4.3000	4.3500	-6.452%	14	657	+451.724%
2026-03-13	4.7000	5.0000	4.6500	4.6500	+5.682%	60	653	+416.129%
2026-03-12	4.0500	4.4000	3.9000	4.4000	-8.333%	46	624	+445.455%
2026-03-11	4.9500	4.9500	4.6000	4.8000	-12.727%	39	613	+400.000%
2026-03-10	5.6000	5.8500	5.5000	5.5000	+0.548%	114	598	+336.364%
2026-03-09	5.1500	5.4700	4.9000	5.4700	-9.587%	26	540	+338.757%
2026-03-06	5.4300	6.0500	5.4300	6.0500	-15.385%	37	542	+296.694%
2026-03-05	6.9700	7.3500	6.9000	7.1500	-8.451%	48	519	+235.664%
2026-03-04	8.2500	8.2500	7.6500	7.8100	-13.222%	166	502	+207.298%
2026-03-03	7.1200	9.5500	7.1200	9.0000	+5.882%	9	436	+166.667%
2026-03-02	8.3500	8.7000	8.3500	8.5000	+6.250%	20	434	+182.353%
2026-02-27	8.5200	8.5200	7.5000	8.0000	-19.598%	24	434	+200.000%
2026-02-26	10.3000	10.3000	9.9500	9.9500	+6.760%	12	433	+141.206%
2026-02-25	8.5000	9.5500	8.5000	9.3200	+15.062%	35	411	+157.511%
2026-02-24	7.0000	8.1000	6.9900	8.1000	-5.814%	43	411	+196.296%
2026-02-23	9.0000	9.3000	8.5000	8.6000	-29.218%	15	381	+179.070%
2026-02-20	12.1500	12.1500	11.9500	12.1500	+4.292%	18	382	+97.531%
2026-02-19	11.6500	11.6500	11.6500	11.6500	-2.510%	1	368	+106.009%
2026-02-18	12.0500	12.1000	11.9500	11.9500	+4.825%	10	367	+100.837%
2026-02-17	10.2300	11.4000	10.2300	11.4000	+9.615%	8	365	+110.526%
2026-02-13	10.0000	10.5000	10.0000	10.4000	-6.306%	15	365	+130.769%
2026-02-12	11.8000	11.8500	10.5500	11.1000	-25.152%	20	365	+116.216%
2026-02-10	17.2000	17.2000	14.8300	14.8300	-15.112%	4	350	+61.834%
2026-02-09	18.2300	18.5000	17.4700	17.4700	-2.348%	4	349	+37.378%
2026-02-06	17.2000	18.0000	17.0000	17.8900	+45.447%	26	349	+34.153%
2026-02-05	11.9500	12.3000	11.9500	12.3000	-21.002%	3	354	+95.122%
2026-02-04	14.9800	15.5700	14.5500	15.5700	+29.750%	14	351	+54.143%
2026-02-03	13.1800	13.1800	12.0000	12.0000	+11.836%	2	346	+100.000%
2026-02-02	10.7300	10.7300	10.7300	10.7300	+4.175%	30	347	+123.672%
2026-01-29	9.8000	10.4000	9.8000	10.3000	+17.714%	6	359	+133.010%
2026-01-28	8.6100	8.7500	8.6100	8.7500	+2.941%	3	356	+174.286%
2026-01-27	8.2200	8.5000	8.0500	8.5000	-4.279%	23	359	+182.353%
2026-01-26	8.3000	8.8800	8.3000	8.8800	+8.957%	64	356	+170.270%
2026-01-23	8.2600	8.2600	8.0500	8.1500	-18.500%	36	324	+194.479%
2026-01-22	10.8400	10.8400	10.0000	10.0000	-2.818%	20	323	+140.000%
2026-01-21	10.7000	10.7000	10.2900	10.2900	-0.484%	3	322	+133.236%
2026-01-20	12.6800	12.6800	10.3400	10.3400	-31.387%	85	324	+132.108%
2026-01-16	13.4500	15.0700	13.4500	15.0700	+20.560%	9	324	+59.257%
2026-01-14	12.8500	13.1000	12.5000	12.5000	-21.136%	34	324	+92.000%
2026-01-13	15.8300	15.8500	15.8300	15.8500	-20.151%	2	321	+51.420%
2026-01-12	19.5000	19.8500	19.5000	19.8500	-3.641%	11	320	+20.907%
2026-01-07	19.7000	20.7800	19.7000	20.6000	-20.000%	18	325	+16.505%
2026-01-06	25.6000	25.7500	25.6000	25.7500	+2.467%	2	338	-6.796%
2026-01-05	25.0200	25.8400	24.9100	25.1300	+31.227%	35	337	-4.497%
2025-12-31	19.2400	19.2400	19.1500	19.1500	-8.505%	460	95	+25.326%
2025-12-26	21.1500	21.2000	20.9300	20.9300	-3.370%	3	95	+14.668%
2025-12-24	21.6500	21.6600	21.6500	21.6600	+5.917%	52	70	+10.803%
2025-12-23	20.4500	20.4500	20.4500	20.4500	+17.867%	10	70	+17.359%
2025-12-16	17.3500	17.3500	17.3500	17.3500	-5.346%	4	69	+38.329%
2025-12-12	18.3300	18.3300	18.3300	18.3300	-0.380%	1	67	+30.933%
2025-12-11	16.1200	18.4000	16.1200	18.4000	+55.143%	4	67	+30.435%
2025-12-10	11.8600	11.8600	11.8600	11.8600	-5.272%	1	70	+102.361%
2025-12-09	18.6000	18.6000	12.5200	12.5200	-16.254%	5	69	+91.693%
2025-12-02	14.9500	14.9500	14.9500	14.9500	-5.079%	2	66	+60.535%
2025-12-01	15.2000	15.9500	15.2000	15.7500	-6.584%	22	65	+52.381%
2025-11-28	16.9000	16.9000	16.8500	16.8600	+13.919%	20	59	+42.349%
2025-11-26	14.8500	14.8500	14.8000	14.8000	+3.497%	3	68	+62.162%
2025-11-19	14.3000	14.3000	14.3000	14.3000	-6.719%	1	68	+67.832%
2025-11-14	15.3300	15.3300	15.3300	15.3300	-20.775%	1	67	+56.556%
2025-11-13	20.0500	20.0500	19.2000	19.3500	-13.423%	22	66	+24.031%
2025-11-12	22.3500	22.3500	22.3500	22.3500	+7.452%	3	65	+7.383%
2025-11-10	21.2000	21.2000	20.8000	20.8000	+19.540%	22	65	+15.385%
2025-11-04	17.7700	17.7700	17.4000	17.4000	+2.353%	25	64	+37.931%
2025-10-30	17.0000	17.0000	17.0000	17.0000	+49.780%	2	79	+41.176%
2025-10-22	11.3500	11.3500	11.3500	11.3500	-18.345%	1	77	+111.454%
2025-10-17	14.0000	14.0000	13.9000	13.9000	-23.626%	25	77	+72.662%
2025-10-15	18.2200	18.2200	18.2000	18.2000	+4.000%	10	52	+31.868%
2025-10-13	17.7000	17.7500	17.5000	17.5000	+7.759%	8	54	+37.143%
2025-10-10	17.0000	17.0000	16.2400	16.2400	-0.062%	30	53	+47.783%
2025-10-09	16.1200	16.2500	16.1200	16.2500	-5.578%	2	23	+47.692%
2025-10-08	17.0200	17.2100	17.0200	17.2100	-2.768%	2	23	+39.454%
2025-10-03	17.2000	17.7000	17.1000	17.7000	-2.533%	21	23	+35.593%
2025-10-01	18.1600	18.1600	18.1600	18.1600	-1.304%	5	12	+32.159%
2025-09-19	18.4000	18.4000	18.4000	18.4000	+4.131%	1	7	+30.435%
2025-09-16	18.1200	18.1200	17.6700	17.6700	+41.928%	12	6	+35.823%
2025-08-25	12.4500	12.4500	12.4500	12.4500	+4.622%	1	4	+92.771%
2025-08-22	11.9000	11.9000	11.9000	11.9000	+6.726%	1	3	+101.681%
2025-08-18	11.1500	11.1500	11.1500	11.1500	0.000%	2	2	+115.247%