Dark

JPM20260821C350
JPM Aug 21 2026 350.00 Call (JPM260821C00350000)
option OPRA

EOD

Aug 13, 2026

14.51-10.763%(-1.75)159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	14.3600	14.5100	13.1300	14.5100	-10.763%	159	3,782	0.000%
2026-08-12	13.7700	17.2000	13.7700	16.2600	+19.735%	210	3,810	-10.763%
2026-08-11	11.7300	14.3500	11.3000	13.5800	+19.648%	90	3,934	+6.848%
2026-08-10	10.2500	11.8300	10.0600	11.3500	+7.075%	42	3,995	+27.841%
2026-08-07	9.5400	11.3900	8.3000	10.6000	+3.922%	151	4,018	+36.887%
2026-08-06	14.9700	14.9700	9.3800	10.2000	-20.188%	163	4,047	+42.255%
2026-08-05	13.5800	14.9000	12.7800	12.7800	+1.833%	117	3,936	+13.537%
2026-08-04	11.7500	15.8500	11.5500	12.5500	+55.901%	281	4,015	+15.618%
2026-08-03	9.1500	10.3500	7.7000	8.0500	-7.471%	75	4,142	+80.248%
2026-07-31	8.6500	10.1000	7.8200	8.7000	+1.517%	123	4,163	+66.782%
2026-07-30	6.2000	9.2900	6.0000	8.5700	+40.492%	675	4,140	+69.312%
2026-07-29	11.5200	12.4000	5.6500	6.1000	-51.664%	649	3,900	+137.869%
2026-07-28	13.5300	13.5300	11.6500	12.6200	+1.610%	122	4,057	+14.976%
2026-07-27	13.0000	14.4200	10.5700	12.4200	+16.620%	1,163	4,114	+16.828%
2026-07-24	9.4200	10.9000	8.6000	10.6500	+16.013%	455	5,026	+36.244%
2026-07-23	8.2700	9.1800	7.0500	9.1800	+6.868%	827	5,107	+58.061%
2026-07-22	7.2500	8.8700	7.2100	8.5900	+18.483%	505	5,234	+68.917%
2026-07-21	5.4300	7.5500	4.4500	7.2500	+45.000%	453	5,054	+100.138%
2026-07-20	7.0500	8.0000	4.8000	5.0000	-21.260%	231	4,973	+190.200%
2026-07-17	4.6000	8.2500	4.4000	6.3500	-9.929%	827	4,922	+128.504%
2026-07-16	9.6500	9.6500	5.9500	7.0500	-18.213%	519	4,831	+105.816%
2026-07-15	8.7100	11.5000	7.9900	8.6200	+14.933%	488	4,832	+68.329%
2026-07-14	2.6000	8.2000	2.3000	7.5000	+47.059%	693	4,782	+93.467%
2026-07-13	6.2500	6.3000	4.8000	5.1000	-14.286%	550	4,799	+184.510%
2026-07-10	6.7300	6.8000	5.8300	5.9500	-3.409%	472	4,497	+143.866%
2026-07-09	5.0500	6.6200	4.9200	6.1600	+29.684%	436	4,710	+135.552%
2026-07-08	6.2800	6.2800	4.7000	4.7500	-37.500%	124	4,702	+205.474%
2026-07-07	8.5500	8.7600	7.0000	7.6000	+2.013%	326	4,698	+90.921%
2026-07-06	6.5000	8.0500	6.3000	7.4500	+30.702%	1,122	4,686	+94.765%
2026-07-02	6.0000	6.8000	5.0800	5.7000	0.000%	1,459	4,185	+154.561%
2026-07-01	3.8800	6.5500	3.8800	5.7000	+39.024%	275	4,185	+154.561%
2026-06-30	4.6000	4.8200	4.0000	4.1000	-14.938%	221	4,132	+253.902%
2026-06-29	4.5000	5.3000	4.4800	4.8200	+5.934%	1,526	4,056	+201.037%
2026-06-26	5.9000	5.9000	4.2000	4.5500	-31.061%	455	2,974	+218.901%
2026-06-25	7.1200	10.6500	6.6000	6.6000	-4.348%	2,093	2,712	+119.848%
2026-06-24	6.6700	6.9000	5.5500	6.9000	+2.222%	517	2,617	+110.290%
2026-06-23	5.7000	7.1000	5.7000	6.7500	+5.469%	176	2,441	+114.963%
2026-06-22	5.2000	6.4000	4.9000	6.4000	+42.222%	103	2,390	+126.719%
2026-06-18	7.9500	7.9500	4.5000	4.5000	-32.635%	142	2,178	+222.444%
2026-06-17	6.5000	8.7000	6.5000	6.6800	+6.032%	249	2,178	+117.216%
2026-06-16	4.0000	6.5500	4.0000	6.3000	+76.471%	544	2,178	+130.317%
2026-06-15	4.7300	4.8500	3.5000	3.5700	-11.852%	660	1,776	+306.443%
2026-06-12	3.8500	4.5500	3.8500	4.0500	+20.896%	134	1,405	+258.272%
2026-06-11	3.1000	3.5200	2.7500	3.3500	+6.349%	187	1,381	+333.134%
2026-06-10	3.2500	3.2500	3.1500	3.1500	-14.865%	10	1,410	+360.635%
2026-06-09	3.8800	3.8800	3.0600	3.7000	+11.782%	39	1,406	+292.162%
2026-06-08	3.7900	3.9500	3.2500	3.3100	-12.202%	48	1,375	+338.369%
2026-06-05	3.3500	3.8500	3.3500	3.7700	+10.882%	64	1,340	+284.881%
2026-06-04	2.4900	3.6000	2.4900	3.4000	+70.000%	45	1,365	+326.765%
2026-06-03	1.7400	2.2300	1.7400	2.0000	-9.091%	6	1,355	+625.500%
2026-06-02	1.4700	2.2000	1.4700	2.2000	+38.365%	39	1,352	+559.545%
2026-06-01	1.6500	1.8700	1.5900	1.5900	-1.852%	36	1,338	+812.579%
2026-05-29	1.5500	1.6200	1.5500	1.6200	+1.250%	3	1,339	+795.679%
2026-05-28	1.7700	2.1200	1.5800	1.6000	-17.098%	33	1,339	+806.875%
2026-05-27	2.0000	2.0000	1.7100	1.9300	-28.253%	59	1,348	+651.813%
2026-05-26	2.7700	3.1000	2.6900	2.6900	+0.749%	10	1,362	+439.405%
2026-05-22	2.5600	2.7500	2.4800	2.6700	+15.584%	123	1,358	+443.446%
2026-05-21	2.1800	2.5000	2.0900	2.3100	+0.435%	77	1,353	+528.139%
2026-05-20	2.3000	2.3000	2.0800	2.3000	+29.213%	103	1,353	+530.870%
2026-05-19	1.9800	1.9800	1.7800	1.7800	-22.609%	14	1,204	+715.169%
2026-05-18	2.2300	2.3000	1.8600	2.3000	+15.000%	35	1,204	+530.870%
2026-05-15	2.3700	2.3700	1.9500	2.0000	-23.372%	44	1,204	+625.500%
2026-05-14	2.3900	2.8000	2.3900	2.6100	+6.098%	5	1,171	+455.939%
2026-05-13	2.6000	2.6000	2.4000	2.4600	-18.000%	111	1,125	+489.837%
2026-05-12	2.1000	3.2000	2.1000	3.0000	+16.279%	43	1,125	+383.667%
2026-05-11	2.5100	2.7000	2.4100	2.5800	+1.575%	77	1,125	+462.403%
2026-05-08	3.5000	3.5000	2.5400	2.5400	-23.030%	63	1,138	+471.260%
2026-05-07	5.0000	5.0000	3.3000	3.3000	-34.911%	171	1,126	+339.697%
2026-05-06	4.4500	5.2000	4.4500	5.0700	+34.127%	160	1,122	+186.193%
2026-05-05	3.7800	3.8500	3.6500	3.7800	+10.204%	13	1,100	+283.862%
2026-05-04	4.0500	4.0500	3.4300	3.4300	-29.857%	25	1,101	+323.032%
2026-05-01	4.6400	4.8900	4.4900	4.8900	+4.711%	7	1,089	+196.728%
2026-04-30	4.0000	4.7200	4.0000	4.6700	+6.136%	155	1,089	+210.707%
2026-04-28	4.7400	4.7800	4.4000	4.4000	-3.297%	18	967	+229.773%
2026-04-27	4.1000	4.6000	4.0500	4.5500	+16.967%	25	960	+218.901%
2026-04-24	4.2500	4.2500	3.8900	3.8900	-14.317%	28	955	+273.008%
2026-04-23	4.8000	5.1000	4.5000	4.5400	-9.200%	17	933	+219.604%
2026-04-22	5.0000	5.0000	4.8800	5.0000	-2.913%	24	924	+190.200%
2026-04-21	6.1900	6.1900	5.1500	5.1500	-7.706%	67	909	+181.748%
2026-04-20	5.0900	5.6600	5.0900	5.5800	+24.554%	6	909	+160.036%
2026-04-17	5.2100	5.2100	4.4800	4.4800	+3.944%	25	905	+223.884%
2026-04-16	4.4100	4.4100	4.0500	4.3100	+18.082%	230	904	+236.659%
2026-04-15	4.0000	4.0000	3.6500	3.6500	-24.116%	145	683	+297.534%
2026-04-14	4.7900	4.9200	4.7900	4.8100	-3.414%	51	691	+201.663%
2026-04-13	4.2000	5.0000	4.2000	4.9800	-7.778%	20	641	+191.365%
2026-04-10	4.9800	5.4500	4.9800	5.4000	+9.091%	52	628	+168.704%
2026-04-09	5.1000	5.1000	4.9000	4.9500	+2.062%	24	618	+193.131%
2026-04-08	6.0000	6.2500	4.7000	4.8500	+21.250%	33	630	+199.175%
2026-04-07	3.3500	4.0000	3.3500	4.0000	+14.943%	90	629	+262.750%
2026-04-06	3.6500	3.6500	3.4800	3.4800	-5.946%	19	709	+316.954%
2026-04-01	4.1800	4.1800	3.7000	3.7000	+3.352%	17	724	+292.162%
2026-03-31	2.8100	3.6000	2.8100	3.5800	+44.939%	5	726	+305.307%
2026-03-30	2.5100	2.5100	2.4700	2.4700	-13.333%	20	722	+487.449%
2026-03-27	3.1100	3.1100	2.8500	2.8500	-21.918%	2	712	+409.123%
2026-03-26	3.7500	3.7500	3.5700	3.6500	-7.595%	32	714	+297.534%
2026-03-25	4.0000	4.0000	3.7500	3.9500	+7.337%	65	683	+267.342%
2026-03-24	3.5500	4.0000	3.5500	3.6800	+8.235%	42	662	+294.293%
2026-03-23	3.7000	3.7000	3.2500	3.4000	+11.842%	42	634	+326.765%
2026-03-20	3.0400	3.0400	3.0400	3.0400	+2.357%	2	597	+377.303%
2026-03-18	3.0000	3.0000	2.9700	2.9700	+4.211%	10	599	+388.552%
2026-03-17	3.0500	3.1200	2.8500	2.8500	-0.697%	5	599	+409.123%
2026-03-16	3.1500	3.1500	2.8700	2.8700	-13.293%	7	596	+405.575%
2026-03-13	3.2500	3.4500	3.2500	3.3100	+4.747%	45	595	+338.369%
2026-03-12	3.0000	3.1600	2.8000	3.1600	-2.769%	64	584	+359.177%
2026-03-11	3.3000	3.4500	3.2500	3.2500	-15.584%	30	534	+346.462%
2026-03-10	3.7000	4.0500	3.7000	3.8500	-1.282%	29	526	+276.883%
2026-03-09	3.6000	3.9500	3.4000	3.9000	-10.345%	99	508	+272.051%
2026-03-06	3.6500	4.4000	3.6500	4.3500	-13.000%	41	546	+233.563%
2026-03-05	5.0300	5.3600	5.0000	5.0000	-10.233%	58	533	+190.200%
2026-03-04	6.6400	6.6400	5.5500	5.5700	-16.866%	230	514	+160.503%
2026-03-03	5.2000	6.8500	5.2000	6.7000	+5.512%	12	485	+116.567%
2026-02-27	5.8500	6.3500	5.6000	6.3500	-13.014%	82	486	+128.504%
2026-02-26	7.0000	7.3000	7.0000	7.3000	+8.148%	6	448	+98.767%
2026-02-25	6.7500	6.7500	6.7500	6.7500	+14.407%	1	442	+114.963%
2026-02-24	5.5000	6.2000	5.5000	5.9000	-4.065%	10	442	+145.932%
2026-02-23	6.4700	6.4700	6.1500	6.1500	-30.899%	9	447	+135.935%
2026-02-20	8.9000	8.9000	8.9000	8.9000	+1.714%	2	444	+63.034%
2026-02-19	8.7700	8.8000	8.6500	8.7500	-7.407%	16	442	+65.829%
2026-02-18	9.4500	9.4500	9.4500	9.4500	+6.780%	40	435	+53.545%
2026-02-17	8.6500	8.8500	8.5000	8.8500	+16.447%	43	395	+63.955%
2026-02-13	6.6000	7.8500	6.6000	7.6000	-10.588%	6	409	+90.921%
2026-02-12	8.1000	8.5000	8.0500	8.5000	-28.571%	9	409	+70.706%
2026-02-10	11.9000	11.9000	11.9000	11.9000	-13.768%	11	411	+21.933%
2026-02-09	14.0500	14.1500	13.8000	13.8000	-0.719%	15	400	+5.145%
2026-02-06	13.4000	13.9000	13.4000	13.9000	+48.188%	2	397	+4.388%
2026-02-05	10.5000	10.5000	9.3800	9.3800	-17.284%	52	396	+54.691%
2026-02-04	11.3400	11.3400	11.3400	11.3400	+10.097%	2	348	+27.954%
2026-02-03	9.1000	10.3000	9.1000	10.3000	+29.560%	2	346	+40.874%
2026-02-02	7.9500	7.9500	7.9500	7.9500	+3.786%	10	345	+82.516%
2026-01-30	8.5000	8.5000	7.6600	7.6600	-0.519%	26	345	+89.426%
2026-01-29	7.9000	7.9000	7.7000	7.7000	+18.462%	7	320	+88.442%
2026-01-28	6.0000	6.5000	6.0000	6.5000	+8.333%	4	326	+123.231%
2026-01-27	6.1300	6.1300	6.0000	6.0000	-7.692%	3	326	+141.833%
2026-01-26	6.5200	6.5200	6.5000	6.5000	+5.691%	2	325	+123.231%
2026-01-23	6.1500	6.1500	6.1500	6.1500	-25.455%	5	325	+135.935%
2026-01-22	8.2500	8.2500	8.2500	8.2500	+2.484%	3	320	+75.879%
2026-01-20	9.2600	9.6000	8.0500	8.0500	-30.000%	65	320	+80.248%
2026-01-16	10.1500	11.5500	10.1500	11.5000	+15.578%	32	298	+26.174%
2026-01-15	10.1000	10.1000	9.9500	9.9500	+1.015%	20	298	+45.829%
2026-01-14	9.8500	9.8500	9.8500	9.8500	-18.930%	5	280	+47.310%
2026-01-13	12.1500	12.1500	12.1500	12.1500	-19.855%	2	275	+19.424%
2026-01-12	15.1600	15.1600	15.1600	15.1600	-8.121%	1	275	-4.288%
2026-01-07	17.1200	17.1200	16.5000	16.5000	-17.500%	2	275	-12.061%
2026-01-06	20.0000	20.0000	20.0000	20.0000	-3.754%	1	275	-27.450%
2026-01-05	18.4600	20.7800	18.4600	20.7800	+36.711%	25	253	-30.173%
2025-12-31	15.2000	15.2000	15.2000	15.2000	+0.662%	10	253	-4.539%
2025-12-30	15.0000	15.1000	14.9500	15.1000	-2.581%	39	253	-3.907%
2025-12-29	15.5000	15.5000	15.5000	15.5000	-10.920%	8	254	-6.387%
2025-12-24	17.2500	17.4000	17.2000	17.4000	+7.807%	21	249	-16.609%
2025-12-23	16.1400	16.1400	16.1400	16.1400	+9.054%	2	249	-10.099%
2025-12-22	14.2600	14.8000	14.2600	14.8000	+21.611%	2	247	-1.959%
2025-12-18	12.1700	12.1700	12.1700	12.1700	-12.760%	1	245	+19.228%
2025-12-16	13.9500	13.9500	13.9500	13.9500	-11.429%	1	244	+4.014%
2025-12-15	15.7500	15.7500	15.7500	15.7500	+7.070%	50	244	-7.873%
2025-12-09	14.8000	14.8000	14.7100	14.7100	+2.153%	11	194	-1.360%
2025-12-04	14.4000	14.4000	14.3500	14.4000	+14.924%	12	192	+0.764%
2025-12-03	12.5300	12.5300	12.5300	12.5300	+7.186%	1	189	+15.802%
2025-12-02	11.9500	11.9500	11.6900	11.6900	-7.075%	30	190	+24.123%
2025-12-01	12.4400	12.6000	12.4000	12.5800	+7.983%	53	197	+15.342%
2025-11-26	11.2000	11.7000	11.1000	11.6500	+2.643%	16	217	+24.549%
2025-11-17	11.5500	11.8500	11.2500	11.3500	-28.571%	32	217	+27.841%
2025-11-13	16.3000	16.3000	15.7000	15.8900	-13.641%	32	221	-8.685%
2025-11-12	18.7000	18.7500	18.4000	18.4000	+7.665%	10	206	-21.141%
2025-11-10	17.0900	17.0900	17.0900	17.0900	+17.862%	1	200	-15.097%
2025-11-07	14.5000	14.5000	14.5000	14.5000	-7.643%	5	199	+0.069%
2025-11-06	15.7000	15.7000	15.7000	15.7000	+1.160%	2	199	-7.580%
2025-11-05	13.3000	15.5200	13.3000	15.5200	+10.857%	3	199	-6.508%
2025-10-30	13.0000	14.0000	13.0000	14.0000	+51.351%	2	197	+3.643%
2025-10-23	9.2500	9.2500	9.2500	9.2500	+2.892%	1	198	+56.865%
2025-10-22	8.9900	8.9900	8.9900	8.9900	-11.776%	1	199	+61.402%
2025-10-21	10.1900	10.1900	10.1900	10.1900	-9.823%	1	198	+42.395%
2025-10-20	11.2500	11.3000	11.2000	11.3000	-5.833%	22	197	+28.407%
2025-10-16	13.4500	13.4500	12.0000	12.0000	-16.376%	2	185	+20.917%
2025-10-15	14.3500	14.3500	14.3500	14.3500	-7.717%	1	185	+1.115%
2025-10-13	15.5500	15.5500	15.5500	15.5500	+18.071%	2	185	-6.688%
2025-10-09	13.0200	13.1700	13.0200	13.1700	-5.456%	2	185	+10.175%
2025-10-08	13.8100	13.9300	13.8100	13.9300	-1.555%	2	184	+4.164%
2025-10-03	14.1500	14.1500	13.9500	14.1500	-10.556%	69	184	+2.544%
2025-09-30	15.8200	15.8200	15.8200	15.8200	-3.771%	1	145	-8.281%
2025-09-29	16.4400	16.4400	16.4400	16.4400	-0.665%	15	144	-11.740%
2025-09-25	16.5500	16.5500	16.5500	16.5500	+19.495%	1	129	-12.326%
2025-09-15	14.0000	14.0000	13.8500	13.8500	+13.525%	2	129	+4.765%
2025-09-12	12.2000	12.2000	12.2000	12.2000	+12.442%	2	127	+18.934%
2025-09-10	10.8500	10.8500	10.8500	10.8500	+21.094%	2	128	+33.733%
2025-09-08	8.9600	8.9600	8.9600	8.9600	-13.010%	1	128	+61.942%
2025-09-05	12.3500	12.3500	10.3000	10.3000	-10.823%	2	128	+40.874%
2025-09-04	11.5500	11.5500	11.5500	11.5500	+0.873%	1	126	+25.628%
2025-08-29	11.4300	11.5000	11.4300	11.4500	+9.990%	76	75	+26.725%
2025-08-26	10.4100	10.4100	10.4100	10.4100	+6.769%	1	75	+39.385%
2025-08-25	10.2300	10.2300	9.7500	9.7500	+8.333%	26	75	+48.821%
2025-08-20	9.0000	9.0000	9.0000	9.0000	+2.273%	25	50	+61.222%
2025-08-11	8.8000	8.8000	8.8000	8.8000	0.000%	25	25	+64.886%