Dark

JPM20260821C380
JPM Aug 21 2026 380.00 Call (JPM260821C00380000)
option OPRA

EOD

Aug 13, 2026

0.2100-54.348%(-0.2500)433

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.5200	0.5200	0.1700	0.2100	-54.348%	433	2,906	0.000%
2026-08-12	0.1500	0.5100	0.1500	0.4600	+35.294%	356	2,668	-54.348%
2026-08-11	0.3900	0.5400	0.2900	0.3400	-2.857%	116	2,398	-38.235%
2026-08-10	0.3500	0.4000	0.2100	0.3500	0.000%	43	2,372	-40.000%
2026-08-07	0.2900	0.4000	0.2900	0.3500	-2.778%	20	2,345	-40.000%
2026-08-06	0.8100	0.8100	0.3500	0.3600	-51.351%	8	2,350	-41.667%
2026-08-05	1.0400	1.1200	0.7400	0.7400	-3.896%	755	2,352	-71.622%
2026-08-04	0.2300	1.4400	0.2300	0.7700	+208.000%	74	1,762	-72.727%
2026-08-03	0.3200	0.4500	0.2500	0.2500	-40.476%	15	1,732	-16.000%
2026-07-31	0.4900	0.6900	0.4000	0.4200	-17.647%	67	1,730	-50.000%
2026-07-30	0.3900	0.5100	0.2300	0.5100	+112.500%	24	1,733	-58.824%
2026-07-29	0.8000	0.8000	0.2400	0.2400	-80.800%	57	1,722	-12.500%
2026-07-28	1.1600	1.2500	1.0000	1.2500	+0.806%	21	1,704	-83.200%
2026-07-27	1.3200	1.5000	0.8800	1.2400	+24.000%	148	1,689	-83.065%
2026-07-24	0.7400	1.0600	0.7400	1.0000	+35.135%	77	1,574	-79.000%
2026-07-23	0.7200	0.7400	0.5000	0.7400	-7.500%	9	1,542	-71.622%
2026-07-22	0.6100	0.8000	0.6100	0.8000	+35.593%	109	1,536	-73.750%
2026-07-21	0.5100	0.6400	0.4000	0.5900	+59.459%	74	1,480	-64.407%
2026-07-20	0.7000	0.7000	0.3700	0.3700	-54.321%	631	1,415	-43.243%
2026-07-17	0.4200	0.9700	0.4200	0.8100	+8.000%	41	823	-74.074%
2026-07-16	0.9500	0.9500	0.7500	0.7500	-25.000%	36	845	-72.000%
2026-07-15	1.6200	1.6200	1.0000	1.0000	+28.205%	105	827	-79.000%
2026-07-14	0.4600	0.9100	0.3000	0.7800	+14.706%	79	771	-73.077%
2026-07-13	0.5900	0.6900	0.5900	0.6800	-20.930%	24	740	-69.118%
2026-07-10	0.8900	0.9400	0.8600	0.8600	-1.149%	39	722	-75.581%
2026-07-09	0.8800	0.9000	0.8700	0.8700	+17.568%	9	708	-75.862%
2026-07-08	0.7400	0.7400	0.7400	0.7400	-41.732%	2	701	-71.622%
2026-07-07	1.4500	1.5500	1.2600	1.2700	+9.483%	4	701	-83.465%
2026-07-06	1.4000	1.4400	1.1600	1.1600	+24.731%	7	698	-81.897%
2026-07-02	0.9100	0.9300	0.9100	0.9300	-7.921%	25	697	-77.419%
2026-07-01	0.7100	1.0100	0.7100	1.0100	+40.278%	13	697	-79.208%
2026-06-30	0.7000	0.7800	0.7000	0.7200	-18.182%	6	708	-70.833%
2026-06-29	0.7700	0.9000	0.6600	0.8800	+4.762%	45	707	-76.136%
2026-06-26	0.9000	1.0100	0.7400	0.8400	-34.884%	29	698	-75.000%
2026-06-25	1.4700	2.2400	1.1600	1.2900	-0.769%	44	685	-83.721%
2026-06-24	1.2300	1.3100	0.9500	1.3000	-2.256%	40	667	-83.846%
2026-06-23	1.1000	1.4200	1.0200	1.3300	+10.833%	31	667	-84.211%
2026-06-22	1.0100	1.2500	1.0100	1.2000	+1.695%	74	663	-82.500%
2026-06-18	1.3100	1.3100	1.1300	1.1800	-12.593%	9	609	-82.203%
2026-06-17	1.9200	1.9200	1.3500	1.3500	+4.651%	7	609	-84.444%
2026-06-16	1.1500	1.2900	1.1500	1.2900	+44.944%	56	609	-83.721%
2026-06-15	0.8900	0.8900	0.8900	0.8900	+4.706%	2	554	-76.404%
2026-06-12	0.9600	0.9600	0.8000	0.8500	+7.595%	27	554	-75.294%
2026-06-11	0.6800	0.7900	0.6000	0.7900	-3.659%	67	548	-73.418%
2026-06-08	0.8800	0.8800	0.7900	0.8200	-10.870%	21	554	-74.390%
2026-06-05	0.9000	0.9200	0.9000	0.9200	+17.949%	2	556	-77.174%
2026-06-04	0.6800	0.8000	0.6800	0.7800	+85.714%	12	557	-73.077%
2026-06-03	0.4000	0.4200	0.4000	0.4200	+5.000%	2	558	-50.000%
2026-05-29	0.4000	0.4000	0.4000	0.4000	0.000%	1	559	-47.500%
2026-05-27	0.4400	0.4400	0.4000	0.4000	-33.333%	2	559	-47.500%
2026-05-26	0.6000	0.6000	0.6000	0.6000	+9.091%	10	558	-65.000%
2026-05-22	0.5700	0.5700	0.5500	0.5500	+41.026%	10	558	-61.818%
2026-05-19	0.3900	0.4000	0.3900	0.3900	-15.217%	19	549	-46.154%
2026-05-18	0.4600	0.4600	0.4600	0.4600	-8.000%	15	537	-54.348%
2026-05-15	0.5000	0.5000	0.5000	0.5000	-13.793%	1	537	-58.000%
2026-05-13	0.5800	0.5800	0.5800	0.5800	-18.310%	1	552	-63.793%
2026-05-12	0.7000	0.7100	0.7000	0.7100	+18.333%	55	519	-70.423%
2026-05-08	0.6300	0.6400	0.6000	0.6000	-42.857%	77	519	-65.000%
2026-05-06	0.9600	1.0500	0.8900	1.0500	+45.833%	8	521	-80.000%
2026-05-05	0.7200	0.7200	0.7200	0.7200	-30.097%	6	514	-70.833%
2026-05-01	1.0300	1.0300	1.0300	1.0300	+17.045%	1	507	-79.612%
2026-04-30	0.8800	0.8800	0.8800	0.8800	-4.348%	1	507	-76.136%
2026-04-29	0.9200	0.9200	0.9200	0.9200	-12.381%	2	506	-77.174%
2026-04-28	1.0500	1.0500	1.0500	1.0500	+0.962%	4	508	-80.000%
2026-04-27	1.0400	1.0400	1.0400	1.0400	-7.965%	2	508	-79.808%
2026-04-22	1.2000	1.2000	1.1100	1.1300	-9.600%	141	510	-81.416%
2026-04-21	1.5000	1.5000	1.2500	1.2500	+4.167%	19	387	-83.200%
2026-04-20	1.1500	1.2000	0.9500	1.2000	+18.812%	19	387	-82.500%
2026-04-16	1.0000	1.0100	1.0000	1.0100	+26.250%	8	369	-79.208%
2026-04-15	1.1000	1.1000	0.7800	0.8000	-20.000%	11	366	-73.750%
2026-04-14	1.0000	1.0300	1.0000	1.0000	-20.000%	21	362	-79.000%
2026-04-09	1.1300	1.2500	1.1300	1.2500	-18.301%	12	365	-83.200%
2026-04-08	1.4700	1.5300	1.4700	1.5300	+88.889%	2	374	-86.275%
2026-04-06	0.9100	0.9100	0.8100	0.8100	-8.989%	2	373	-74.074%
2026-04-01	0.8900	0.8900	0.8900	0.8900	-4.301%	2	373	-76.404%
2026-03-31	0.9100	0.9300	0.9100	0.9300	+12.048%	40	375	-77.419%
2026-03-30	0.8300	0.8300	0.8300	0.8300	+1.220%	2	364	-74.699%
2026-03-27	0.8200	0.8200	0.8200	0.8200	-21.905%	4	366	-74.390%
2026-03-26	1.0000	1.0500	1.0000	1.0500	+20.690%	5	365	-80.000%
2026-03-23	0.8700	0.8700	0.8700	0.8700	-11.224%	1	361	-75.862%
2026-03-16	0.9700	0.9800	0.9700	0.9800	-7.547%	10	360	-78.571%
2026-03-13	1.0500	1.0700	1.0400	1.0600	-8.621%	40	360	-80.189%
2026-03-10	1.1600	1.1600	1.1600	1.1600	-22.667%	4	344	-81.897%
2026-03-06	1.4400	1.5100	1.4300	1.5000	-15.254%	20	340	-86.000%
2026-03-05	2.0000	2.0000	1.7700	1.7700	-33.708%	5	341	-88.136%
2026-02-26	2.6700	2.6700	2.6700	2.6700	+29.612%	12	336	-92.135%
2026-02-24	2.0600	2.0600	2.0600	2.0600	-19.531%	1	330	-89.806%
2026-02-23	2.6000	2.6000	2.5600	2.5600	-26.857%	2	331	-91.797%
2026-02-20	3.5000	3.5000	3.5000	3.5000	+1.449%	1	329	-94.000%
2026-02-19	3.4500	3.4500	3.4500	3.4500	+10.932%	1	328	-93.913%
2026-02-13	3.1100	3.1100	3.1100	3.1100	-9.855%	2	328	-93.248%
2026-02-12	3.6300	3.6300	3.4000	3.4500	-23.333%	257	328	-93.913%
2026-02-11	4.5000	4.5000	4.5000	4.5000	-4.459%	1	162	-95.333%
2026-02-10	5.3500	5.7000	4.7100	4.7100	-21.500%	3	161	-95.541%
2026-02-09	6.0000	6.0000	6.0000	6.0000	+7.143%	3	161	-96.500%
2026-02-06	5.5000	5.6000	5.2500	5.6000	+41.772%	13	158	-96.250%
2026-02-05	3.9000	3.9500	3.6500	3.9500	+29.508%	12	167	-94.684%
2026-01-29	3.0500	3.0500	3.0000	3.0500	+29.237%	20	166	-93.115%
2026-01-23	2.5700	2.5700	2.2500	2.3600	-27.385%	7	161	-91.102%
2026-01-22	3.3500	3.3500	3.2500	3.2500	-13.333%	3	164	-93.538%
2026-01-20	3.7500	3.8500	3.7500	3.7500	-22.998%	3	163	-94.400%
2026-01-16	4.2500	4.9000	4.2500	4.8700	+17.349%	21	154	-95.688%
2026-01-15	4.4500	4.4500	4.1500	4.1500	+1.220%	12	154	-94.940%
2026-01-14	3.9000	4.1000	3.9000	4.1000	-18.812%	5	148	-94.878%
2026-01-13	5.0500	5.0500	5.0500	5.0500	-27.857%	1	147	-95.842%
2026-01-12	7.0000	7.0000	7.0000	7.0000	-6.915%	1	147	-97.000%
2026-01-07	7.8000	7.8000	7.5200	7.5200	-25.545%	2	147	-97.207%
2026-01-06	9.7400	10.1000	9.7000	10.1000	-2.227%	16	147	-97.921%
2026-01-05	9.9000	10.3300	9.9000	10.3300	+49.710%	4	128	-97.967%
2025-12-31	6.9000	6.9000	6.9000	6.9000	-8.000%	24	128	-96.957%
2025-12-24	7.5000	7.5000	7.5000	7.5000	+0.671%	1	128	-97.200%
2025-12-23	7.5000	7.6500	7.4500	7.4500	+12.879%	31	128	-97.181%
2025-12-22	6.6000	6.6000	6.6000	6.6000	+3.448%	15	113	-96.818%
2025-12-16	6.4000	6.4000	6.3800	6.3800	+1.270%	50	98	-96.708%
2025-12-11	6.3000	6.3000	6.3000	6.3000	+38.462%	1	73	-96.667%
2025-12-09	5.1000	5.1000	4.5500	4.5500	-1.087%	4	72	-95.385%
2025-11-25	4.6000	4.6000	4.6000	4.6000	-47.548%	2	72	-95.435%
2025-11-10	8.9500	9.0500	8.7500	8.7700	+12.436%	90	70	-97.605%
2025-11-07	7.8000	7.8000	7.8000	7.8000	+16.766%	4	30	-97.308%
2025-10-09	6.5600	6.6800	6.5600	6.6800	-20.476%	2	26	-96.856%
2025-09-19	8.4000	8.4000	8.4000	8.4000	+13.514%	10	26	-97.500%
2025-09-16	7.4000	7.4000	7.4000	7.4000	0.000%	16	16	-97.162%