Dark

JPM20260821C370
JPM Aug 21 2026 370.00 Call (JPM260821C00370000)
option OPRA

EOD

Jun 26, 2026

1.31-45.643%(-1.10)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	1.8900	1.8900	1.3100	1.3100	-45.643%	37	473	0.000%
2026-06-25	2.6500	4.0500	2.2800	2.4100	+2.119%	36	446	-45.643%
2026-06-24	2.2000	2.3600	2.0100	2.3600	+3.965%	28	427	-44.492%
2026-06-23	1.7000	2.4200	1.7000	2.2700	+7.583%	98	418	-42.291%
2026-06-22	1.7600	2.1700	1.6800	2.1100	+9.896%	42	367	-37.915%
2026-06-18	2.6500	2.8000	1.9200	1.9200	-28.889%	8	331	-31.771%
2026-06-17	2.7300	3.1000	2.7000	2.7000	+27.358%	38	331	-51.481%
2026-06-16	1.7000	2.3000	1.6300	2.1200	+55.882%	35	331	-38.208%
2026-06-15	1.3600	1.3600	1.3600	1.3600	-4.225%	1	332	-3.676%
2026-06-12	1.5500	1.5500	1.3400	1.4200	+20.339%	62	332	-7.746%
2026-06-11	1.3400	1.3400	1.1800	1.1800	-1.667%	3	303	+11.017%
2026-06-10	1.2000	1.2500	1.1800	1.2000	-13.669%	20	303	+9.167%
2026-06-09	1.3900	1.3900	1.3900	1.3900	+6.923%	1	303	-5.755%
2026-06-08	1.3700	1.3700	1.3000	1.3000	-5.797%	4	303	+0.769%
2026-06-04	1.0800	1.3800	1.0800	1.3800	+74.684%	18	302	-5.072%
2026-06-03	0.6300	0.7900	0.6000	0.7900	+3.947%	13	302	+65.823%
2026-06-02	0.6900	0.8000	0.6900	0.7600	+28.814%	8	297	+72.368%
2026-06-01	0.5900	0.5900	0.5900	0.5900	-3.279%	1	295	+122.034%
2026-05-28	0.6500	0.6500	0.6100	0.6100	-12.857%	6	294	+114.754%
2026-05-27	0.6800	0.7000	0.6400	0.7000	-25.532%	5	294	+87.143%
2026-05-26	0.9400	0.9400	0.9400	0.9400	-3.093%	7	296	+39.362%
2026-05-22	0.9100	0.9700	0.9100	0.9700	+22.785%	2	289	+35.052%
2026-05-20	0.8000	0.8000	0.7800	0.7900	+25.397%	11	287	+65.823%
2026-05-19	0.7100	0.7100	0.6300	0.6300	-19.231%	11	285	+107.937%
2026-05-18	0.7900	0.7900	0.7800	0.7800	+23.810%	8	285	+67.949%
2026-05-15	0.7200	0.7200	0.6300	0.6300	-36.364%	2	285	+107.937%
2026-05-14	0.9800	0.9900	0.9800	0.9900	+11.236%	2	285	+32.323%
2026-05-13	0.9000	0.9000	0.8900	0.8900	-23.276%	2	285	+47.191%
2026-05-12	1.1600	1.1600	1.1600	1.1600	+22.105%	2	285	+12.931%
2026-05-11	1.0800	1.0800	0.9500	0.9500	-7.767%	3	285	+37.895%
2026-05-08	1.1000	1.1800	1.0300	1.0300	-35.625%	11	282	+27.184%
2026-05-07	1.6000	1.6000	1.6000	1.6000	+23.077%	1	280	-18.125%
2026-05-04	1.2100	1.3000	1.2100	1.3000	-23.529%	7	280	+0.769%
2026-05-01	1.7000	1.7000	1.7000	1.7000	-3.409%	3	280	-22.941%
2026-04-30	1.2100	1.7600	1.2100	1.7600	+2.924%	6	280	-25.568%
2026-04-28	1.8000	1.8500	1.7100	1.7100	+9.615%	3	278	-23.392%
2026-04-24	1.6800	1.6900	1.5500	1.5600	-22.000%	6	282	-16.026%
2026-04-23	1.9100	2.0000	1.9100	2.0000	+3.627%	11	279	-34.500%
2026-04-22	2.0100	2.0100	1.8500	1.9300	-5.392%	29	269	-32.124%
2026-04-21	2.0400	2.0400	2.0400	2.0400	-2.857%	10	270	-35.784%
2026-04-20	1.9600	2.1000	1.5000	2.1000	+20.690%	20	270	-37.619%
2026-04-17	1.7000	1.9500	1.7000	1.7400	+12.987%	27	268	-24.713%
2026-04-16	1.5400	1.5400	1.5400	1.5400	+13.235%	5	258	-14.935%
2026-04-15	1.6500	1.6500	1.3600	1.3600	-20.000%	2	258	-3.676%
2026-04-14	1.7500	1.7500	1.7000	1.7000	-15.000%	2	257	-22.941%
2026-04-10	2.0000	2.0000	2.0000	2.0000	+12.994%	1	257	-34.500%
2026-04-09	1.7700	1.7700	1.7700	1.7700	-6.842%	20	257	-25.989%
2026-04-08	1.9000	1.9000	1.9000	1.9000	+33.803%	5	257	-31.053%
2026-04-01	1.5900	1.5900	1.4200	1.4200	-0.699%	11	252	-7.746%
2026-03-31	1.3300	1.4300	1.3200	1.4300	+36.190%	24	244	-8.392%
2026-03-30	1.3800	1.3800	1.0400	1.0500	-29.530%	24	239	+24.762%
2026-03-27	1.2200	1.4900	1.2200	1.4900	+18.254%	2	235	-12.081%
2026-03-20	1.2600	1.2600	1.2600	1.2600	-11.268%	4	235	+3.968%
2026-03-16	1.4300	1.4300	1.4200	1.4200	-11.250%	11	239	-7.746%
2026-03-13	1.5700	1.6000	1.5500	1.6000	-13.514%	20	244	-18.125%
2026-03-09	1.8500	1.8500	1.8500	1.8500	-26.000%	1	244	-29.189%
2026-03-05	2.5000	2.5000	2.5000	2.5000	-9.420%	1	245	-47.600%
2026-03-04	2.7800	2.7800	2.7600	2.7600	-8.000%	15	245	-52.536%
2026-02-27	3.0500	3.0500	3.0000	3.0000	-35.484%	3	238	-56.333%
2026-02-20	4.8000	4.8000	4.6500	4.6500	-1.483%	14	237	-71.828%
2026-02-19	4.7500	4.7500	4.7200	4.7200	+3.282%	10	233	-72.246%
2026-02-17	4.5700	4.5700	4.5700	4.5700	+9.330%	4	237	-71.335%
2026-02-13	4.3000	4.3000	4.1800	4.1800	-6.067%	2	231	-68.660%
2026-02-12	4.4500	4.4500	4.4500	4.4500	-19.384%	1	231	-70.562%
2026-02-11	5.5200	5.5200	5.5200	5.5200	-25.906%	2	231	-76.268%
2026-02-10	7.4500	7.4500	7.4500	7.4500	+1.361%	1	233	-82.416%
2026-02-09	7.9000	7.9000	7.3100	7.3500	+41.075%	7	233	-82.177%
2026-02-03	5.2100	5.2100	5.2100	5.2100	+26.150%	1	228	-74.856%
2026-01-30	4.6200	4.6200	4.1300	4.1300	+1.975%	11	227	-68.281%
2026-01-29	4.0500	4.0500	4.0500	4.0500	+19.469%	1	232	-67.654%
2026-01-26	3.3900	3.3900	3.3900	3.3900	+8.654%	2	231	-61.357%
2026-01-23	3.5400	3.5400	3.1200	3.1200	-29.091%	6	231	-58.013%
2026-01-22	4.4000	4.4000	4.4000	4.4000	-13.725%	4	230	-70.227%
2026-01-20	4.8000	5.1000	4.8000	5.1000	-12.821%	4	226	-74.314%
2026-01-15	5.5900	5.9000	5.5900	5.8500	+4.278%	7	226	-77.607%
2026-01-14	5.6100	5.6100	5.6100	5.6100	-23.151%	4	220	-76.649%
2026-01-13	8.0000	8.0000	7.3000	7.3000	-29.740%	3	218	-82.055%
2026-01-08	10.4400	10.4400	9.9000	10.3900	-20.444%	18	215	-87.392%
2026-01-05	12.9900	13.0600	12.9900	13.0600	+41.957%	9	215	-89.969%
2026-01-02	9.2000	9.2000	9.2000	9.2000	+1.210%	1	215	-85.761%
2025-12-31	9.0500	9.0900	9.0500	9.0900	-10.443%	42	200	-85.589%
2025-12-26	10.2000	10.2000	10.1500	10.1500	-4.695%	32	200	-87.094%
2025-12-24	10.1600	10.6500	10.1600	10.6500	+6.607%	19	185	-87.700%
2025-12-23	9.6000	10.0500	9.6000	9.9900	+20.217%	22	185	-86.887%
2025-12-16	8.4500	8.4500	8.3100	8.3100	-10.645%	53	179	-84.236%
2025-12-12	9.3000	9.3000	9.3000	9.3000	+73.832%	4	154	-85.914%
2025-12-09	6.4500	6.4500	5.3500	5.3500	-23.571%	2	150	-75.514%
2025-12-02	7.3500	7.3500	7.0000	7.0000	-7.895%	113	150	-81.286%
2025-12-01	7.6500	7.6500	7.5500	7.6000	-6.634%	31	53	-82.763%
2025-11-28	8.1000	8.1400	8.1000	8.1400	+16.286%	10	38	-83.907%
2025-11-26	7.0500	7.0500	7.0000	7.0000	-31.774%	4	38	-81.286%
2025-11-13	10.5500	10.6500	10.2000	10.2600	-13.782%	18	38	-87.232%
2025-11-12	12.2000	12.2000	11.9000	11.9000	+7.207%	2	38	-88.992%
2025-11-10	11.2500	11.3000	11.1000	11.1000	+18.211%	40	38	-88.198%
2025-10-30	9.3900	9.3900	9.3900	9.3900	+5.506%	8	29	-86.049%
2025-10-16	8.9000	8.9000	8.9000	8.9000	+17.105%	2	21	-85.281%
2025-10-14	7.6000	7.6000	7.6000	7.6000	-8.434%	4	19	-82.763%
2025-10-09	8.3000	8.3000	8.3000	8.3000	-6.742%	2	15	-84.217%
2025-10-08	8.8200	8.9000	8.8200	8.9000	-22.406%	2	13	-85.281%
2025-09-26	11.4700	11.4700	11.4700	11.4700	+1.956%	10	13	-88.579%
2025-09-25	11.2500	11.2500	11.2500	11.2500	+15.385%	1	3	-88.356%
2025-09-18	9.7500	9.7500	9.7500	9.7500	+13.372%	1	2	-86.564%
2025-09-16	8.6000	8.6000	8.6000	8.6000	0.000%	1	1	-84.767%