Dark

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

EOD

Jun 26, 2026

4.55-31.061%(-2.05)455

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	5.9000	5.9000	4.2000	4.5500	-31.061%	455	2,974	0.000%
2026-06-25	7.1200	10.6500	6.6000	6.6000	-4.348%	2,093	2,712	-31.061%
2026-06-24	6.6700	6.9000	5.5500	6.9000	+2.222%	517	2,617	-34.058%
2026-06-23	5.7000	7.1000	5.7000	6.7500	+5.469%	176	2,441	-32.593%
2026-06-22	5.2000	6.4000	4.9000	6.4000	+42.222%	103	2,390	-28.906%
2026-06-18	7.9500	7.9500	4.5000	4.5000	-32.635%	142	2,178	+1.111%
2026-06-17	6.5000	8.7000	6.5000	6.6800	+6.032%	249	2,178	-31.886%
2026-06-16	4.0000	6.5500	4.0000	6.3000	+76.471%	544	2,178	-27.778%
2026-06-15	4.7300	4.8500	3.5000	3.5700	-11.852%	660	1,776	+27.451%
2026-06-12	3.8500	4.5500	3.8500	4.0500	+20.896%	134	1,405	+12.346%
2026-06-11	3.1000	3.5200	2.7500	3.3500	+6.349%	187	1,381	+35.821%
2026-06-10	3.2500	3.2500	3.1500	3.1500	-14.865%	10	1,410	+44.444%
2026-06-09	3.8800	3.8800	3.0600	3.7000	+11.782%	39	1,406	+22.973%
2026-06-08	3.7900	3.9500	3.2500	3.3100	-12.202%	48	1,375	+37.462%
2026-06-05	3.3500	3.8500	3.3500	3.7700	+10.882%	64	1,340	+20.690%
2026-06-04	2.4900	3.6000	2.4900	3.4000	+70.000%	45	1,365	+33.824%
2026-06-03	1.7400	2.2300	1.7400	2.0000	-9.091%	6	1,355	+127.500%
2026-06-02	1.4700	2.2000	1.4700	2.2000	+38.365%	39	1,352	+106.818%
2026-06-01	1.6500	1.8700	1.5900	1.5900	-1.852%	36	1,338	+186.164%
2026-05-29	1.5500	1.6200	1.5500	1.6200	+1.250%	3	1,339	+180.864%
2026-05-28	1.7700	2.1200	1.5800	1.6000	-17.098%	33	1,339	+184.375%
2026-05-27	2.0000	2.0000	1.7100	1.9300	-28.253%	59	1,348	+135.751%
2026-05-26	2.7700	3.1000	2.6900	2.6900	+0.749%	10	1,362	+69.145%
2026-05-22	2.5600	2.7500	2.4800	2.6700	+15.584%	123	1,358	+70.412%
2026-05-21	2.1800	2.5000	2.0900	2.3100	+0.435%	77	1,353	+96.970%
2026-05-20	2.3000	2.3000	2.0800	2.3000	+29.213%	103	1,353	+97.826%
2026-05-19	1.9800	1.9800	1.7800	1.7800	-22.609%	14	1,204	+155.618%
2026-05-18	2.2300	2.3000	1.8600	2.3000	+15.000%	35	1,204	+97.826%
2026-05-15	2.3700	2.3700	1.9500	2.0000	-23.372%	44	1,204	+127.500%
2026-05-14	2.3900	2.8000	2.3900	2.6100	+6.098%	5	1,171	+74.330%
2026-05-13	2.6000	2.6000	2.4000	2.4600	-18.000%	111	1,125	+84.959%
2026-05-12	2.1000	3.2000	2.1000	3.0000	+16.279%	43	1,125	+51.667%
2026-05-11	2.5100	2.7000	2.4100	2.5800	+1.575%	77	1,125	+76.357%
2026-05-08	3.5000	3.5000	2.5400	2.5400	-23.030%	63	1,138	+79.134%
2026-05-07	5.0000	5.0000	3.3000	3.3000	-34.911%	171	1,126	+37.879%
2026-05-06	4.4500	5.2000	4.4500	5.0700	+34.127%	160	1,122	-10.256%
2026-05-05	3.7800	3.8500	3.6500	3.7800	+10.204%	13	1,100	+20.370%
2026-05-04	4.0500	4.0500	3.4300	3.4300	-29.857%	25	1,101	+32.653%
2026-05-01	4.6400	4.8900	4.4900	4.8900	+4.711%	7	1,089	-6.953%
2026-04-30	4.0000	4.7200	4.0000	4.6700	+6.136%	155	1,089	-2.570%
2026-04-28	4.7400	4.7800	4.4000	4.4000	-3.297%	18	967	+3.409%
2026-04-27	4.1000	4.6000	4.0500	4.5500	+16.967%	25	960	0.000%
2026-04-24	4.2500	4.2500	3.8900	3.8900	-14.317%	28	955	+16.967%
2026-04-23	4.8000	5.1000	4.5000	4.5400	-9.200%	17	933	+0.220%
2026-04-22	5.0000	5.0000	4.8800	5.0000	-2.913%	24	924	-9.000%
2026-04-21	6.1900	6.1900	5.1500	5.1500	-7.706%	67	909	-11.650%
2026-04-20	5.0900	5.6600	5.0900	5.5800	+24.554%	6	909	-18.459%
2026-04-17	5.2100	5.2100	4.4800	4.4800	+3.944%	25	905	+1.562%
2026-04-16	4.4100	4.4100	4.0500	4.3100	+18.082%	230	904	+5.568%
2026-04-15	4.0000	4.0000	3.6500	3.6500	-24.116%	145	683	+24.658%
2026-04-14	4.7900	4.9200	4.7900	4.8100	-3.414%	51	691	-5.405%
2026-04-13	4.2000	5.0000	4.2000	4.9800	-7.778%	20	641	-8.635%
2026-04-10	4.9800	5.4500	4.9800	5.4000	+9.091%	52	628	-15.741%
2026-04-09	5.1000	5.1000	4.9000	4.9500	+2.062%	24	618	-8.081%
2026-04-08	6.0000	6.2500	4.7000	4.8500	+21.250%	33	630	-6.186%
2026-04-07	3.3500	4.0000	3.3500	4.0000	+14.943%	90	629	+13.750%
2026-04-06	3.6500	3.6500	3.4800	3.4800	-5.946%	19	709	+30.747%
2026-04-01	4.1800	4.1800	3.7000	3.7000	+3.352%	17	724	+22.973%
2026-03-31	2.8100	3.6000	2.8100	3.5800	+44.939%	5	726	+27.095%
2026-03-30	2.5100	2.5100	2.4700	2.4700	-13.333%	20	722	+84.211%
2026-03-27	3.1100	3.1100	2.8500	2.8500	-21.918%	2	712	+59.649%
2026-03-26	3.7500	3.7500	3.5700	3.6500	-7.595%	32	714	+24.658%
2026-03-25	4.0000	4.0000	3.7500	3.9500	+7.337%	65	683	+15.190%
2026-03-24	3.5500	4.0000	3.5500	3.6800	+8.235%	42	662	+23.641%
2026-03-23	3.7000	3.7000	3.2500	3.4000	+11.842%	42	634	+33.824%
2026-03-20	3.0400	3.0400	3.0400	3.0400	+2.357%	2	597	+49.671%
2026-03-18	3.0000	3.0000	2.9700	2.9700	+4.211%	10	599	+53.199%
2026-03-17	3.0500	3.1200	2.8500	2.8500	-0.697%	5	599	+59.649%
2026-03-16	3.1500	3.1500	2.8700	2.8700	-13.293%	7	596	+58.537%
2026-03-13	3.2500	3.4500	3.2500	3.3100	+4.747%	45	595	+37.462%
2026-03-12	3.0000	3.1600	2.8000	3.1600	-2.769%	64	584	+43.987%
2026-03-11	3.3000	3.4500	3.2500	3.2500	-15.584%	30	534	+40.000%
2026-03-10	3.7000	4.0500	3.7000	3.8500	-1.282%	29	526	+18.182%
2026-03-09	3.6000	3.9500	3.4000	3.9000	-10.345%	99	508	+16.667%
2026-03-06	3.6500	4.4000	3.6500	4.3500	-13.000%	41	546	+4.598%
2026-03-05	5.0300	5.3600	5.0000	5.0000	-10.233%	58	533	-9.000%
2026-03-04	6.6400	6.6400	5.5500	5.5700	-16.866%	230	514	-18.312%
2026-03-03	5.2000	6.8500	5.2000	6.7000	+5.512%	12	485	-32.090%
2026-02-27	5.8500	6.3500	5.6000	6.3500	-13.014%	82	486	-28.346%
2026-02-26	7.0000	7.3000	7.0000	7.3000	+8.148%	6	448	-37.671%
2026-02-25	6.7500	6.7500	6.7500	6.7500	+14.407%	1	442	-32.593%
2026-02-24	5.5000	6.2000	5.5000	5.9000	-4.065%	10	442	-22.881%
2026-02-23	6.4700	6.4700	6.1500	6.1500	-30.899%	9	447	-26.016%
2026-02-20	8.9000	8.9000	8.9000	8.9000	+1.714%	2	444	-48.876%
2026-02-19	8.7700	8.8000	8.6500	8.7500	-7.407%	16	442	-48.000%
2026-02-18	9.4500	9.4500	9.4500	9.4500	+6.780%	40	435	-51.852%
2026-02-17	8.6500	8.8500	8.5000	8.8500	+16.447%	43	395	-48.588%
2026-02-13	6.6000	7.8500	6.6000	7.6000	-10.588%	6	409	-40.132%
2026-02-12	8.1000	8.5000	8.0500	8.5000	-28.571%	9	409	-46.471%
2026-02-10	11.9000	11.9000	11.9000	11.9000	-13.768%	11	411	-61.765%
2026-02-09	14.0500	14.1500	13.8000	13.8000	-0.719%	15	400	-67.029%
2026-02-06	13.4000	13.9000	13.4000	13.9000	+48.188%	2	397	-67.266%
2026-02-05	10.5000	10.5000	9.3800	9.3800	-17.284%	52	396	-51.493%
2026-02-04	11.3400	11.3400	11.3400	11.3400	+10.097%	2	348	-59.877%
2026-02-03	9.1000	10.3000	9.1000	10.3000	+29.560%	2	346	-55.825%
2026-02-02	7.9500	7.9500	7.9500	7.9500	+3.786%	10	345	-42.767%
2026-01-30	8.5000	8.5000	7.6600	7.6600	-0.519%	26	345	-40.601%
2026-01-29	7.9000	7.9000	7.7000	7.7000	+18.462%	7	320	-40.909%
2026-01-28	6.0000	6.5000	6.0000	6.5000	+8.333%	4	326	-30.000%
2026-01-27	6.1300	6.1300	6.0000	6.0000	-7.692%	3	326	-24.167%
2026-01-26	6.5200	6.5200	6.5000	6.5000	+5.691%	2	325	-30.000%
2026-01-23	6.1500	6.1500	6.1500	6.1500	-25.455%	5	325	-26.016%
2026-01-22	8.2500	8.2500	8.2500	8.2500	+2.484%	3	320	-44.848%
2026-01-20	9.2600	9.6000	8.0500	8.0500	-30.000%	65	320	-43.478%
2026-01-16	10.1500	11.5500	10.1500	11.5000	+15.578%	32	298	-60.435%
2026-01-15	10.1000	10.1000	9.9500	9.9500	+1.015%	20	298	-54.271%
2026-01-14	9.8500	9.8500	9.8500	9.8500	-18.930%	5	280	-53.807%
2026-01-13	12.1500	12.1500	12.1500	12.1500	-19.855%	2	275	-62.551%
2026-01-12	15.1600	15.1600	15.1600	15.1600	-8.121%	1	275	-69.987%
2026-01-07	17.1200	17.1200	16.5000	16.5000	-17.500%	2	275	-72.424%
2026-01-06	20.0000	20.0000	20.0000	20.0000	-3.754%	1	275	-77.250%
2026-01-05	18.4600	20.7800	18.4600	20.7800	+36.711%	25	253	-78.104%
2025-12-31	15.2000	15.2000	15.2000	15.2000	+0.662%	10	253	-70.066%
2025-12-30	15.0000	15.1000	14.9500	15.1000	-2.581%	39	253	-69.868%
2025-12-29	15.5000	15.5000	15.5000	15.5000	-10.920%	8	254	-70.645%
2025-12-24	17.2500	17.4000	17.2000	17.4000	+7.807%	21	249	-73.851%
2025-12-23	16.1400	16.1400	16.1400	16.1400	+9.054%	2	249	-71.809%
2025-12-22	14.2600	14.8000	14.2600	14.8000	+21.611%	2	247	-69.257%
2025-12-18	12.1700	12.1700	12.1700	12.1700	-12.760%	1	245	-62.613%
2025-12-16	13.9500	13.9500	13.9500	13.9500	-11.429%	1	244	-67.384%
2025-12-15	15.7500	15.7500	15.7500	15.7500	+7.070%	50	244	-71.111%
2025-12-09	14.8000	14.8000	14.7100	14.7100	+2.153%	11	194	-69.069%
2025-12-04	14.4000	14.4000	14.3500	14.4000	+14.924%	12	192	-68.403%
2025-12-03	12.5300	12.5300	12.5300	12.5300	+7.186%	1	189	-63.687%
2025-12-02	11.9500	11.9500	11.6900	11.6900	-7.075%	30	190	-61.078%
2025-12-01	12.4400	12.6000	12.4000	12.5800	+7.983%	53	197	-63.831%
2025-11-26	11.2000	11.7000	11.1000	11.6500	+2.643%	16	217	-60.944%
2025-11-17	11.5500	11.8500	11.2500	11.3500	-28.571%	32	217	-59.912%
2025-11-13	16.3000	16.3000	15.7000	15.8900	-13.641%	32	221	-71.366%
2025-11-12	18.7000	18.7500	18.4000	18.4000	+7.665%	10	206	-75.272%
2025-11-10	17.0900	17.0900	17.0900	17.0900	+17.862%	1	200	-73.376%
2025-11-07	14.5000	14.5000	14.5000	14.5000	-7.643%	5	199	-68.621%
2025-11-06	15.7000	15.7000	15.7000	15.7000	+1.160%	2	199	-71.019%
2025-11-05	13.3000	15.5200	13.3000	15.5200	+10.857%	3	199	-70.683%
2025-10-30	13.0000	14.0000	13.0000	14.0000	+51.351%	2	197	-67.500%
2025-10-23	9.2500	9.2500	9.2500	9.2500	+2.892%	1	198	-50.811%
2025-10-22	8.9900	8.9900	8.9900	8.9900	-11.776%	1	199	-49.388%
2025-10-21	10.1900	10.1900	10.1900	10.1900	-9.823%	1	198	-55.348%
2025-10-20	11.2500	11.3000	11.2000	11.3000	-5.833%	22	197	-59.735%
2025-10-16	13.4500	13.4500	12.0000	12.0000	-16.376%	2	185	-62.083%
2025-10-15	14.3500	14.3500	14.3500	14.3500	-7.717%	1	185	-68.293%
2025-10-13	15.5500	15.5500	15.5500	15.5500	+18.071%	2	185	-70.740%
2025-10-09	13.0200	13.1700	13.0200	13.1700	-5.456%	2	185	-65.452%
2025-10-08	13.8100	13.9300	13.8100	13.9300	-1.555%	2	184	-67.337%
2025-10-03	14.1500	14.1500	13.9500	14.1500	-10.556%	69	184	-67.845%
2025-09-30	15.8200	15.8200	15.8200	15.8200	-3.771%	1	145	-71.239%
2025-09-29	16.4400	16.4400	16.4400	16.4400	-0.665%	15	144	-72.324%
2025-09-25	16.5500	16.5500	16.5500	16.5500	+19.495%	1	129	-72.508%
2025-09-15	14.0000	14.0000	13.8500	13.8500	+13.525%	2	129	-67.148%
2025-09-12	12.2000	12.2000	12.2000	12.2000	+12.442%	2	127	-62.705%
2025-09-10	10.8500	10.8500	10.8500	10.8500	+21.094%	2	128	-58.065%
2025-09-08	8.9600	8.9600	8.9600	8.9600	-13.010%	1	128	-49.219%
2025-09-05	12.3500	12.3500	10.3000	10.3000	-10.823%	2	128	-55.825%
2025-09-04	11.5500	11.5500	11.5500	11.5500	+0.873%	1	126	-60.606%
2025-08-29	11.4300	11.5000	11.4300	11.4500	+9.990%	76	75	-60.262%
2025-08-26	10.4100	10.4100	10.4100	10.4100	+6.769%	1	75	-56.292%
2025-08-25	10.2300	10.2300	9.7500	9.7500	+8.333%	26	75	-53.333%
2025-08-20	9.0000	9.0000	9.0000	9.0000	+2.273%	25	50	-49.444%
2025-08-11	8.8000	8.8000	8.8000	8.8000	0.000%	25	25	-48.295%