Dark

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

EOD

Aug 13, 2026

1.74-31.225%(-0.79)261

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.9800	2.9000	1.3000	1.7400	-31.225%	261	2,612	0.000%
2026-08-12	1.7600	2.9100	1.7400	2.5300	+31.088%	471	2,590	-31.225%
2026-08-11	1.8000	2.2000	1.3000	1.9300	+35.915%	319	2,440	-9.845%
2026-08-10	1.3200	1.6100	1.1900	1.4200	+2.899%	166	2,260	+22.535%
2026-08-07	1.0100	1.7100	0.8600	1.3800	-4.828%	190	2,218	+26.087%
2026-08-06	2.6900	2.7000	1.3300	1.4500	-42.000%	141	2,185	+20.000%
2026-08-05	3.0000	3.3000	2.3800	2.5000	+3.734%	152	2,185	-30.400%
2026-08-04	1.7500	4.0200	1.7500	2.4100	+65.068%	192	2,151	-27.801%
2026-08-03	1.4400	1.7100	1.0000	1.4600	+1.389%	243	2,179	+19.178%
2026-07-31	1.2900	1.7200	1.2900	1.4400	-8.280%	75	2,034	+20.833%
2026-07-30	0.8300	1.7800	0.8300	1.5700	+44.037%	108	2,046	+10.828%
2026-07-29	2.5700	2.7300	0.7400	1.0900	-64.839%	147	2,045	+59.633%
2026-07-28	3.8000	3.8000	2.6500	3.1000	+0.649%	56	2,039	-43.871%
2026-07-27	3.3400	3.6200	2.3700	3.0800	+27.801%	1,150	2,031	-43.506%
2026-07-24	2.0600	2.5100	1.8700	2.4100	+20.500%	143	1,511	-27.801%
2026-07-23	1.8400	2.0000	1.6100	2.0000	+2.564%	104	1,469	-13.000%
2026-07-22	1.6400	1.9900	1.4700	1.9500	+37.324%	324	1,408	-10.769%
2026-07-21	1.1500	1.6600	1.0900	1.4200	+46.392%	113	1,169	+22.535%
2026-07-20	1.5100	1.5100	0.9600	0.9700	-33.562%	124	1,131	+79.381%
2026-07-17	0.9900	1.9300	0.9900	1.4600	-14.620%	56	1,063	+19.178%
2026-07-16	2.0300	2.0700	1.6600	1.7100	-24.336%	30	1,050	+1.754%
2026-07-15	2.5000	3.6000	2.1400	2.2600	+7.619%	199	1,044	-23.009%
2026-07-14	0.4900	2.2400	0.4900	2.1000	+56.716%	385	976	-17.143%
2026-07-13	1.5000	1.5300	1.3300	1.3400	-18.293%	59	878	+29.851%
2026-07-10	1.9700	1.9700	1.6400	1.6400	-11.351%	11	874	+6.098%
2026-07-09	1.9200	2.0000	1.8200	1.8500	+38.060%	27	878	-5.946%
2026-07-08	1.7800	1.7800	0.9800	1.3400	-40.969%	28	873	+29.851%
2026-07-07	2.8500	2.9500	2.2700	2.2700	+0.889%	29	867	-23.348%
2026-07-06	2.1500	2.6500	2.1500	2.2500	+27.119%	78	860	-22.667%
2026-07-02	2.0600	2.0600	1.7500	1.7700	-5.851%	15	820	-1.695%
2026-07-01	1.6000	2.0200	1.5500	1.8800	+38.235%	506	820	-7.447%
2026-06-30	1.4000	1.4000	1.3600	1.3600	-13.376%	6	479	+27.941%
2026-06-29	1.6000	1.6600	1.5400	1.5700	+19.847%	17	476	+10.828%
2026-06-26	1.8900	1.8900	1.3100	1.3100	-45.643%	37	473	+32.824%
2026-06-25	2.6500	4.0500	2.2800	2.4100	+2.119%	36	446	-27.801%
2026-06-24	2.2000	2.3600	2.0100	2.3600	+3.965%	28	427	-26.271%
2026-06-23	1.7000	2.4200	1.7000	2.2700	+7.583%	98	418	-23.348%
2026-06-22	1.7600	2.1700	1.6800	2.1100	+9.896%	42	367	-17.536%
2026-06-18	2.6500	2.8000	1.9200	1.9200	-28.889%	8	331	-9.375%
2026-06-17	2.7300	3.1000	2.7000	2.7000	+27.358%	38	331	-35.556%
2026-06-16	1.7000	2.3000	1.6300	2.1200	+55.882%	35	331	-17.925%
2026-06-15	1.3600	1.3600	1.3600	1.3600	-4.225%	1	332	+27.941%
2026-06-12	1.5500	1.5500	1.3400	1.4200	+20.339%	62	332	+22.535%
2026-06-11	1.3400	1.3400	1.1800	1.1800	-1.667%	3	303	+47.458%
2026-06-10	1.2000	1.2500	1.1800	1.2000	-13.669%	20	303	+45.000%
2026-06-09	1.3900	1.3900	1.3900	1.3900	+6.923%	1	303	+25.180%
2026-06-08	1.3700	1.3700	1.3000	1.3000	-5.797%	4	303	+33.846%
2026-06-04	1.0800	1.3800	1.0800	1.3800	+74.684%	18	302	+26.087%
2026-06-03	0.6300	0.7900	0.6000	0.7900	+3.947%	13	302	+120.253%
2026-06-02	0.6900	0.8000	0.6900	0.7600	+28.814%	8	297	+128.947%
2026-06-01	0.5900	0.5900	0.5900	0.5900	-3.279%	1	295	+194.915%
2026-05-28	0.6500	0.6500	0.6100	0.6100	-12.857%	6	294	+185.246%
2026-05-27	0.6800	0.7000	0.6400	0.7000	-25.532%	5	294	+148.571%
2026-05-26	0.9400	0.9400	0.9400	0.9400	-3.093%	7	296	+85.106%
2026-05-22	0.9100	0.9700	0.9100	0.9700	+22.785%	2	289	+79.381%
2026-05-20	0.8000	0.8000	0.7800	0.7900	+25.397%	11	287	+120.253%
2026-05-19	0.7100	0.7100	0.6300	0.6300	-19.231%	11	285	+176.190%
2026-05-18	0.7900	0.7900	0.7800	0.7800	+23.810%	8	285	+123.077%
2026-05-15	0.7200	0.7200	0.6300	0.6300	-36.364%	2	285	+176.190%
2026-05-14	0.9800	0.9900	0.9800	0.9900	+11.236%	2	285	+75.758%
2026-05-13	0.9000	0.9000	0.8900	0.8900	-23.276%	2	285	+95.506%
2026-05-12	1.1600	1.1600	1.1600	1.1600	+22.105%	2	285	+50.000%
2026-05-11	1.0800	1.0800	0.9500	0.9500	-7.767%	3	285	+83.158%
2026-05-08	1.1000	1.1800	1.0300	1.0300	-35.625%	11	282	+68.932%
2026-05-07	1.6000	1.6000	1.6000	1.6000	+23.077%	1	280	+8.750%
2026-05-04	1.2100	1.3000	1.2100	1.3000	-23.529%	7	280	+33.846%
2026-05-01	1.7000	1.7000	1.7000	1.7000	-3.409%	3	280	+2.353%
2026-04-30	1.2100	1.7600	1.2100	1.7600	+2.924%	6	280	-1.136%
2026-04-28	1.8000	1.8500	1.7100	1.7100	+9.615%	3	278	+1.754%
2026-04-24	1.6800	1.6900	1.5500	1.5600	-22.000%	6	282	+11.538%
2026-04-23	1.9100	2.0000	1.9100	2.0000	+3.627%	11	279	-13.000%
2026-04-22	2.0100	2.0100	1.8500	1.9300	-5.392%	29	269	-9.845%
2026-04-21	2.0400	2.0400	2.0400	2.0400	-2.857%	10	270	-14.706%
2026-04-20	1.9600	2.1000	1.5000	2.1000	+20.690%	20	270	-17.143%
2026-04-17	1.7000	1.9500	1.7000	1.7400	+12.987%	27	268	0.000%
2026-04-16	1.5400	1.5400	1.5400	1.5400	+13.235%	5	258	+12.987%
2026-04-15	1.6500	1.6500	1.3600	1.3600	-20.000%	2	258	+27.941%
2026-04-14	1.7500	1.7500	1.7000	1.7000	-15.000%	2	257	+2.353%
2026-04-10	2.0000	2.0000	2.0000	2.0000	+12.994%	1	257	-13.000%
2026-04-09	1.7700	1.7700	1.7700	1.7700	-6.842%	20	257	-1.695%
2026-04-08	1.9000	1.9000	1.9000	1.9000	+33.803%	5	257	-8.421%
2026-04-01	1.5900	1.5900	1.4200	1.4200	-0.699%	11	252	+22.535%
2026-03-31	1.3300	1.4300	1.3200	1.4300	+36.190%	24	244	+21.678%
2026-03-30	1.3800	1.3800	1.0400	1.0500	-29.530%	24	239	+65.714%
2026-03-27	1.2200	1.4900	1.2200	1.4900	+18.254%	2	235	+16.779%
2026-03-20	1.2600	1.2600	1.2600	1.2600	-11.268%	4	235	+38.095%
2026-03-16	1.4300	1.4300	1.4200	1.4200	-11.250%	11	239	+22.535%
2026-03-13	1.5700	1.6000	1.5500	1.6000	-13.514%	20	244	+8.750%
2026-03-09	1.8500	1.8500	1.8500	1.8500	-26.000%	1	244	-5.946%
2026-03-05	2.5000	2.5000	2.5000	2.5000	-9.420%	1	245	-30.400%
2026-03-04	2.7800	2.7800	2.7600	2.7600	-8.000%	15	245	-36.957%
2026-02-27	3.0500	3.0500	3.0000	3.0000	-35.484%	3	238	-42.000%
2026-02-20	4.8000	4.8000	4.6500	4.6500	-1.483%	14	237	-62.581%
2026-02-19	4.7500	4.7500	4.7200	4.7200	+3.282%	10	233	-63.136%
2026-02-17	4.5700	4.5700	4.5700	4.5700	+9.330%	4	237	-61.926%
2026-02-13	4.3000	4.3000	4.1800	4.1800	-6.067%	2	231	-58.373%
2026-02-12	4.4500	4.4500	4.4500	4.4500	-19.384%	1	231	-60.899%
2026-02-11	5.5200	5.5200	5.5200	5.5200	-25.906%	2	231	-68.478%
2026-02-10	7.4500	7.4500	7.4500	7.4500	+1.361%	1	233	-76.644%
2026-02-09	7.9000	7.9000	7.3100	7.3500	+41.075%	7	233	-76.327%
2026-02-03	5.2100	5.2100	5.2100	5.2100	+26.150%	1	228	-66.603%
2026-01-30	4.6200	4.6200	4.1300	4.1300	+1.975%	11	227	-57.869%
2026-01-29	4.0500	4.0500	4.0500	4.0500	+19.469%	1	232	-57.037%
2026-01-26	3.3900	3.3900	3.3900	3.3900	+8.654%	2	231	-48.673%
2026-01-23	3.5400	3.5400	3.1200	3.1200	-29.091%	6	231	-44.231%
2026-01-22	4.4000	4.4000	4.4000	4.4000	-13.725%	4	230	-60.455%
2026-01-20	4.8000	5.1000	4.8000	5.1000	-12.821%	4	226	-65.882%
2026-01-15	5.5900	5.9000	5.5900	5.8500	+4.278%	7	226	-70.256%
2026-01-14	5.6100	5.6100	5.6100	5.6100	-23.151%	4	220	-68.984%
2026-01-13	8.0000	8.0000	7.3000	7.3000	-29.740%	3	218	-76.164%
2026-01-08	10.4400	10.4400	9.9000	10.3900	-20.444%	18	215	-83.253%
2026-01-05	12.9900	13.0600	12.9900	13.0600	+41.957%	9	215	-86.677%
2026-01-02	9.2000	9.2000	9.2000	9.2000	+1.210%	1	215	-81.087%
2025-12-31	9.0500	9.0900	9.0500	9.0900	-10.443%	42	200	-80.858%
2025-12-26	10.2000	10.2000	10.1500	10.1500	-4.695%	32	200	-82.857%
2025-12-24	10.1600	10.6500	10.1600	10.6500	+6.607%	19	185	-83.662%
2025-12-23	9.6000	10.0500	9.6000	9.9900	+20.217%	22	185	-82.583%
2025-12-16	8.4500	8.4500	8.3100	8.3100	-10.645%	53	179	-79.061%
2025-12-12	9.3000	9.3000	9.3000	9.3000	+73.832%	4	154	-81.290%
2025-12-09	6.4500	6.4500	5.3500	5.3500	-23.571%	2	150	-67.477%
2025-12-02	7.3500	7.3500	7.0000	7.0000	-7.895%	113	150	-75.143%
2025-12-01	7.6500	7.6500	7.5500	7.6000	-6.634%	31	53	-77.105%
2025-11-28	8.1000	8.1400	8.1000	8.1400	+16.286%	10	38	-78.624%
2025-11-26	7.0500	7.0500	7.0000	7.0000	-31.774%	4	38	-75.143%
2025-11-13	10.5500	10.6500	10.2000	10.2600	-13.782%	18	38	-83.041%
2025-11-12	12.2000	12.2000	11.9000	11.9000	+7.207%	2	38	-85.378%
2025-11-10	11.2500	11.3000	11.1000	11.1000	+18.211%	40	38	-84.324%
2025-10-30	9.3900	9.3900	9.3900	9.3900	+5.506%	8	29	-81.470%
2025-10-16	8.9000	8.9000	8.9000	8.9000	+17.105%	2	21	-80.449%
2025-10-14	7.6000	7.6000	7.6000	7.6000	-8.434%	4	19	-77.105%
2025-10-09	8.3000	8.3000	8.3000	8.3000	-6.742%	2	15	-79.036%
2025-10-08	8.8200	8.9000	8.8200	8.9000	-22.406%	2	13	-80.449%
2025-09-26	11.4700	11.4700	11.4700	11.4700	+1.956%	10	13	-84.830%
2025-09-25	11.2500	11.2500	11.2500	11.2500	+15.385%	1	3	-84.533%
2025-09-18	9.7500	9.7500	9.7500	9.7500	+13.372%	1	2	-82.154%
2025-09-16	8.6000	8.6000	8.6000	8.6000	0.000%	1	1	-79.767%