Dark

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

EOD

Jun 26, 2026

0.8400-34.884%(-0.4500)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.9000	1.0100	0.7400	0.8400	-34.884%	29	698	0.000%
2026-06-25	1.4700	2.2400	1.1600	1.2900	-0.769%	44	685	-34.884%
2026-06-24	1.2300	1.3100	0.9500	1.3000	-2.256%	40	667	-35.385%
2026-06-23	1.1000	1.4200	1.0200	1.3300	+10.833%	31	667	-36.842%
2026-06-22	1.0100	1.2500	1.0100	1.2000	+1.695%	74	663	-30.000%
2026-06-18	1.3100	1.3100	1.1300	1.1800	-12.593%	9	609	-28.814%
2026-06-17	1.9200	1.9200	1.3500	1.3500	+4.651%	7	609	-37.778%
2026-06-16	1.1500	1.2900	1.1500	1.2900	+44.944%	56	609	-34.884%
2026-06-15	0.8900	0.8900	0.8900	0.8900	+4.706%	2	554	-5.618%
2026-06-12	0.9600	0.9600	0.8000	0.8500	+7.595%	27	554	-1.176%
2026-06-11	0.6800	0.7900	0.6000	0.7900	-3.659%	67	548	+6.329%
2026-06-08	0.8800	0.8800	0.7900	0.8200	-10.870%	21	554	+2.439%
2026-06-05	0.9000	0.9200	0.9000	0.9200	+17.949%	2	556	-8.696%
2026-06-04	0.6800	0.8000	0.6800	0.7800	+85.714%	12	557	+7.692%
2026-06-03	0.4000	0.4200	0.4000	0.4200	+5.000%	2	558	+100.000%
2026-05-29	0.4000	0.4000	0.4000	0.4000	0.000%	1	559	+110.000%
2026-05-27	0.4400	0.4400	0.4000	0.4000	-33.333%	2	559	+110.000%
2026-05-26	0.6000	0.6000	0.6000	0.6000	+9.091%	10	558	+40.000%
2026-05-22	0.5700	0.5700	0.5500	0.5500	+41.026%	10	558	+52.727%
2026-05-19	0.3900	0.4000	0.3900	0.3900	-15.217%	19	549	+115.385%
2026-05-18	0.4600	0.4600	0.4600	0.4600	-8.000%	15	537	+82.609%
2026-05-15	0.5000	0.5000	0.5000	0.5000	-13.793%	1	537	+68.000%
2026-05-13	0.5800	0.5800	0.5800	0.5800	-18.310%	1	552	+44.828%
2026-05-12	0.7000	0.7100	0.7000	0.7100	+18.333%	55	519	+18.310%
2026-05-08	0.6300	0.6400	0.6000	0.6000	-42.857%	77	519	+40.000%
2026-05-06	0.9600	1.0500	0.8900	1.0500	+45.833%	8	521	-20.000%
2026-05-05	0.7200	0.7200	0.7200	0.7200	-30.097%	6	514	+16.667%
2026-05-01	1.0300	1.0300	1.0300	1.0300	+17.045%	1	507	-18.447%
2026-04-30	0.8800	0.8800	0.8800	0.8800	-4.348%	1	507	-4.545%
2026-04-29	0.9200	0.9200	0.9200	0.9200	-12.381%	2	506	-8.696%
2026-04-28	1.0500	1.0500	1.0500	1.0500	+0.962%	4	508	-20.000%
2026-04-27	1.0400	1.0400	1.0400	1.0400	-7.965%	2	508	-19.231%
2026-04-22	1.2000	1.2000	1.1100	1.1300	-9.600%	141	510	-25.664%
2026-04-21	1.5000	1.5000	1.2500	1.2500	+4.167%	19	387	-32.800%
2026-04-20	1.1500	1.2000	0.9500	1.2000	+18.812%	19	387	-30.000%
2026-04-16	1.0000	1.0100	1.0000	1.0100	+26.250%	8	369	-16.832%
2026-04-15	1.1000	1.1000	0.7800	0.8000	-20.000%	11	366	+5.000%
2026-04-14	1.0000	1.0300	1.0000	1.0000	-20.000%	21	362	-16.000%
2026-04-09	1.1300	1.2500	1.1300	1.2500	-18.301%	12	365	-32.800%
2026-04-08	1.4700	1.5300	1.4700	1.5300	+88.889%	2	374	-45.098%
2026-04-06	0.9100	0.9100	0.8100	0.8100	-8.989%	2	373	+3.704%
2026-04-01	0.8900	0.8900	0.8900	0.8900	-4.301%	2	373	-5.618%
2026-03-31	0.9100	0.9300	0.9100	0.9300	+12.048%	40	375	-9.677%
2026-03-30	0.8300	0.8300	0.8300	0.8300	+1.220%	2	364	+1.205%
2026-03-27	0.8200	0.8200	0.8200	0.8200	-21.905%	4	366	+2.439%
2026-03-26	1.0000	1.0500	1.0000	1.0500	+20.690%	5	365	-20.000%
2026-03-23	0.8700	0.8700	0.8700	0.8700	-11.224%	1	361	-3.448%
2026-03-16	0.9700	0.9800	0.9700	0.9800	-7.547%	10	360	-14.286%
2026-03-13	1.0500	1.0700	1.0400	1.0600	-8.621%	40	360	-20.755%
2026-03-10	1.1600	1.1600	1.1600	1.1600	-22.667%	4	344	-27.586%
2026-03-06	1.4400	1.5100	1.4300	1.5000	-15.254%	20	340	-44.000%
2026-03-05	2.0000	2.0000	1.7700	1.7700	-33.708%	5	341	-52.542%
2026-02-26	2.6700	2.6700	2.6700	2.6700	+29.612%	12	336	-68.539%
2026-02-24	2.0600	2.0600	2.0600	2.0600	-19.531%	1	330	-59.223%
2026-02-23	2.6000	2.6000	2.5600	2.5600	-26.857%	2	331	-67.188%
2026-02-20	3.5000	3.5000	3.5000	3.5000	+1.449%	1	329	-76.000%
2026-02-19	3.4500	3.4500	3.4500	3.4500	+10.932%	1	328	-75.652%
2026-02-13	3.1100	3.1100	3.1100	3.1100	-9.855%	2	328	-72.990%
2026-02-12	3.6300	3.6300	3.4000	3.4500	-23.333%	257	328	-75.652%
2026-02-11	4.5000	4.5000	4.5000	4.5000	-4.459%	1	162	-81.333%
2026-02-10	5.3500	5.7000	4.7100	4.7100	-21.500%	3	161	-82.166%
2026-02-09	6.0000	6.0000	6.0000	6.0000	+7.143%	3	161	-86.000%
2026-02-06	5.5000	5.6000	5.2500	5.6000	+41.772%	13	158	-85.000%
2026-02-05	3.9000	3.9500	3.6500	3.9500	+29.508%	12	167	-78.734%
2026-01-29	3.0500	3.0500	3.0000	3.0500	+29.237%	20	166	-72.459%
2026-01-23	2.5700	2.5700	2.2500	2.3600	-27.385%	7	161	-64.407%
2026-01-22	3.3500	3.3500	3.2500	3.2500	-13.333%	3	164	-74.154%
2026-01-20	3.7500	3.8500	3.7500	3.7500	-22.998%	3	163	-77.600%
2026-01-16	4.2500	4.9000	4.2500	4.8700	+17.349%	21	154	-82.752%
2026-01-15	4.4500	4.4500	4.1500	4.1500	+1.220%	12	154	-79.759%
2026-01-14	3.9000	4.1000	3.9000	4.1000	-18.812%	5	148	-79.512%
2026-01-13	5.0500	5.0500	5.0500	5.0500	-27.857%	1	147	-83.366%
2026-01-12	7.0000	7.0000	7.0000	7.0000	-6.915%	1	147	-88.000%
2026-01-07	7.8000	7.8000	7.5200	7.5200	-25.545%	2	147	-88.830%
2026-01-06	9.7400	10.1000	9.7000	10.1000	-2.227%	16	147	-91.683%
2026-01-05	9.9000	10.3300	9.9000	10.3300	+49.710%	4	128	-91.868%
2025-12-31	6.9000	6.9000	6.9000	6.9000	-8.000%	24	128	-87.826%
2025-12-24	7.5000	7.5000	7.5000	7.5000	+0.671%	1	128	-88.800%
2025-12-23	7.5000	7.6500	7.4500	7.4500	+12.879%	31	128	-88.725%
2025-12-22	6.6000	6.6000	6.6000	6.6000	+3.448%	15	113	-87.273%
2025-12-16	6.4000	6.4000	6.3800	6.3800	+1.270%	50	98	-86.834%
2025-12-11	6.3000	6.3000	6.3000	6.3000	+38.462%	1	73	-86.667%
2025-12-09	5.1000	5.1000	4.5500	4.5500	-1.087%	4	72	-81.538%
2025-11-25	4.6000	4.6000	4.6000	4.6000	-47.548%	2	72	-81.739%
2025-11-10	8.9500	9.0500	8.7500	8.7700	+12.436%	90	70	-90.422%
2025-11-07	7.8000	7.8000	7.8000	7.8000	+16.766%	4	30	-89.231%
2025-10-09	6.5600	6.6800	6.5600	6.6800	-20.476%	2	26	-87.425%
2025-09-19	8.4000	8.4000	8.4000	8.4000	+13.514%	10	26	-90.000%
2025-09-16	7.4000	7.4000	7.4000	7.4000	0.000%	16	16	-88.649%