Dark

JPM20260918C250
JPM Sep 18 2026 250.00 Call (JPM260918C00250000)
option OPRA

EOD

Aug 11, 2026

113.65+4.199%(+4.58)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	113.3300	113.6500	113.3300	113.6500	+4.199%	3	216	0.000%
2026-08-10	109.0700	109.0700	109.0700	109.0700	-0.338%	3	215	+4.199%
2026-08-04	109.4400	109.4400	109.4400	109.4400	+5.140%	1	216	+3.847%
2026-08-03	104.0900	104.0900	104.0900	104.0900	+2.290%	2	215	+9.184%
2026-07-31	101.7600	101.7600	101.7600	101.7600	+0.434%	1	213	+11.684%
2026-07-29	107.1000	107.1000	101.3200	101.3200	+0.626%	5	214	+12.169%
2026-07-23	100.6900	100.6900	100.6900	100.6900	+11.383%	1	214	+12.871%
2026-07-07	90.4000	90.4000	90.4000	90.4000	0.000%	3	214	+25.719%
2026-07-06	90.5000	90.5000	90.4000	90.4000	+5.842%	2	214	+25.719%
2026-07-02	85.7100	85.7100	85.3900	85.4100	-0.859%	254	334	+33.064%
2026-07-01	83.0700	87.5000	83.0700	86.1500	+5.835%	114	334	+31.921%
2026-06-30	81.4000	81.4000	81.4000	81.4000	-2.222%	1	443	+39.619%
2026-06-29	83.2500	83.2500	83.2500	83.2500	+0.702%	13	444	+36.517%
2026-06-26	82.6700	82.6700	82.6700	82.6700	-9.054%	2	457	+37.474%
2026-06-25	87.8500	90.9000	87.8500	90.9000	+11.767%	8	459	+25.028%
2026-06-16	81.0000	81.3300	81.0000	81.3300	+19.515%	23	462	+39.739%
2026-06-11	68.0500	68.0500	68.0500	68.0500	+13.417%	2	439	+67.010%
2026-06-04	60.0000	60.0000	60.0000	60.0000	+17.763%	1	438	+89.417%
2026-06-01	50.9500	50.9500	50.9500	50.9500	-3.868%	1	438	+123.062%
2026-05-27	53.0000	53.0000	53.0000	53.0000	-12.714%	1	437	+114.434%
2026-05-26	60.7200	60.7200	60.7200	60.7200	+0.033%	1	437	+87.171%
2026-05-22	60.0000	61.3000	60.0000	60.7000	+17.864%	13	438	+87.232%
2026-05-19	51.5000	51.5000	51.5000	51.5000	-8.265%	1	438	+120.680%
2026-05-18	55.7400	56.1400	55.7400	56.1400	-0.813%	6	438	+102.440%
2026-05-13	56.6000	56.6000	56.6000	56.6000	-2.498%	2	438	+100.795%
2026-05-08	62.7600	62.7600	58.0500	58.0500	-10.527%	13	440	+95.780%
2026-05-07	64.8800	64.8800	64.8800	64.8800	+2.141%	1	441	+75.170%
2026-05-04	63.5200	63.5200	63.5200	63.5200	-7.053%	1	441	+78.920%
2026-04-30	68.3400	68.3400	68.3400	68.3400	+3.624%	1	440	+66.301%
2026-04-29	65.9500	65.9500	65.9500	65.9500	-4.212%	1	441	+72.328%
2026-04-22	68.8500	68.8500	68.8500	68.8500	+1.325%	2	441	+65.069%
2026-04-13	67.9500	67.9500	67.9500	67.9500	+2.304%	5	441	+67.255%
2026-04-08	65.3500	66.4200	65.3500	66.4200	+17.766%	7	441	+71.108%
2026-04-06	56.4000	56.4000	56.4000	56.4000	+2.471%	2	436	+101.507%
2026-04-02	54.9000	55.2600	54.7200	55.0400	+0.566%	75	361	+106.486%
2026-04-01	57.0000	57.0000	54.7300	54.7300	-1.865%	195	361	+107.656%
2026-03-24	55.7700	55.7700	55.7700	55.7700	+8.291%	2	197	+103.783%
2026-03-16	49.4200	51.5000	49.4200	51.5000	+3.000%	2	198	+120.680%
2026-03-11	48.9500	50.0500	48.9500	50.0000	-5.428%	7	200	+127.300%
2026-03-09	46.6200	52.8700	46.6200	52.8700	+3.932%	42	197	+114.961%
2026-03-06	50.8700	50.8700	50.8700	50.8700	-9.177%	42	211	+123.413%
2026-03-05	56.0100	56.0100	56.0100	56.0100	-6.494%	1	234	+102.910%
2026-03-04	59.9000	59.9000	59.9000	59.9000	-1.964%	1	234	+89.733%
2026-03-03	61.1000	61.2500	61.0500	61.1000	+8.046%	22	233	+86.007%
2026-02-27	59.4000	59.4000	56.5500	56.5500	-4.958%	3	221	+100.973%
2026-02-23	63.7200	63.7200	59.5000	59.5000	-11.194%	4	218	+91.008%
2026-02-17	67.0000	67.0000	67.0000	67.0000	-4.217%	40	221	+69.627%
2026-02-11	69.9500	69.9500	69.9500	69.9500	-7.961%	1	203	+62.473%
2026-02-10	76.0000	76.0000	76.0000	76.0000	+6.130%	5	203	+49.539%
2026-02-03	71.6100	71.6100	71.6100	71.6100	+9.630%	1	203	+58.707%
2026-01-30	65.3200	65.3200	65.3200	65.3200	+9.745%	1	203	+73.990%
2026-01-27	59.5200	59.5200	59.5200	59.5200	-0.800%	42	203	+90.944%
2026-01-23	60.0000	60.0000	60.0000	60.0000	-10.180%	1	161	+89.417%
2026-01-22	65.5400	66.8000	65.5400	66.8000	+4.538%	3	161	+70.135%
2026-01-21	63.9000	63.9000	63.9000	63.9000	-10.000%	2	160	+77.856%
2026-01-16	71.0000	71.0000	71.0000	71.0000	+4.689%	3	163	+60.070%
2026-01-14	67.8200	67.8200	67.8200	67.8200	-10.148%	1	163	+67.576%
2026-01-13	75.4800	75.4800	75.4800	75.4800	-16.504%	1	163	+50.570%
2026-01-05	90.4000	90.4000	90.4000	90.4000	+10.083%	1	163	+25.719%
2025-12-31	81.9700	82.1200	81.0000	82.1200	+0.724%	100	64	+38.395%
2025-12-30	81.5300	81.5300	81.5300	81.5300	-5.931%	2	64	+39.397%
2025-12-26	86.6700	86.6700	86.6700	86.6700	-0.207%	2	62	+31.130%
2025-12-24	86.9000	86.9000	86.8500	86.8500	+7.156%	4	60	+30.858%
2025-12-22	81.0500	81.0500	81.0500	81.0500	+7.223%	3	60	+40.222%
2025-12-16	75.5900	75.5900	75.5900	75.5900	-5.145%	20	57	+50.351%
2025-12-15	79.6900	79.6900	79.6900	79.6900	+2.298%	1	45	+42.615%
2025-12-11	77.9500	77.9500	77.9000	77.9000	+2.527%	2	44	+45.892%
2025-12-05	76.1500	76.1500	75.9800	75.9800	+6.564%	2	45	+49.579%
2025-12-02	70.0000	71.3000	70.0000	71.3000	+8.030%	33	44	+59.397%
2025-11-25	66.0000	66.0000	66.0000	66.0000	+7.039%	1	26	+72.197%
2025-11-21	62.8600	62.8600	61.6600	61.6600	-7.764%	3	25	+84.317%
2025-11-20	66.8500	66.8500	66.8500	66.8500	+1.828%	1	24	+70.007%
2025-11-19	65.6500	65.6500	65.6500	65.6500	-0.606%	4	24	+73.115%
2025-11-17	66.0500	66.0500	66.0500	66.0500	-3.436%	4	24	+72.067%
2025-11-14	68.4000	68.4000	68.4000	68.4000	-12.955%	2	20	+66.155%
2025-11-11	78.5800	78.5800	78.5800	78.5800	+0.358%	1	23	+44.630%
2025-11-10	77.4500	79.2000	77.4500	78.3000	+3.162%	4	23	+45.147%
2025-11-06	74.3000	75.9000	74.3000	75.9000	+1.335%	57	23	+49.736%
2025-11-05	74.9000	74.9000	74.9000	74.9000	+1.175%	2	33	+51.736%
2025-11-03	74.0300	74.0300	74.0300	74.0300	+1.480%	1	33	+53.519%
2025-10-31	73.1100	73.1100	72.9500	72.9500	+4.214%	2	33	+55.792%
2025-10-29	68.3000	70.0000	68.0500	70.0000	+6.045%	4	34	+62.357%
2025-10-27	66.0000	66.0100	66.0000	66.0100	+0.564%	2	33	+72.171%
2025-10-24	65.6400	65.6400	65.6400	65.6400	+12.109%	1	33	+73.141%
2025-10-22	58.4500	58.5500	58.4500	58.5500	-6.365%	2	33	+94.108%
2025-10-21	62.8000	62.8000	62.5300	62.5300	-2.979%	34	33	+81.753%
2025-10-16	64.4500	64.4500	64.4500	64.4500	-8.374%	10	17	+76.338%
2025-10-14	62.9300	70.3400	62.9300	70.3400	+3.946%	5	26	+61.572%
2025-10-10	68.4500	68.4500	67.6700	67.6700	-2.815%	21	25	+67.947%
2025-10-09	69.6300	69.6300	69.6300	69.6300	+0.913%	1	25	+63.220%
2025-10-08	69.0000	69.0000	69.0000	69.0000	-5.011%	1	24	+64.710%
2025-10-03	74.1000	74.1000	72.4000	72.6400	-4.333%	8	23	+56.456%
2025-09-30	75.9000	75.9300	75.9000	75.9300	+1.511%	10	25	+49.677%
2025-09-23	74.8000	74.8000	74.8000	74.8000	-1.058%	1	18	+51.939%
2025-09-22	75.6000	75.6000	75.6000	75.6000	+1.137%	1	17	+50.331%
2025-09-17	73.0000	74.7500	73.0000	74.7500	+5.282%	4	17	+52.040%
2025-09-12	71.0000	71.0000	71.0000	71.0000	+3.423%	3	15	+60.070%
2025-09-11	68.6500	68.6500	68.6500	68.6500	+5.615%	5	18	+65.550%
2025-09-10	65.0000	65.0000	65.0000	65.0000	+3.668%	1	13	+74.846%
2025-09-09	62.7000	62.7000	62.7000	62.7000	+7.326%	5	14	+81.260%
2025-09-08	59.9700	59.9700	58.4200	58.4200	-10.918%	2	9	+94.540%
2025-08-28	64.5000	65.5800	64.5000	65.5800	+15.763%	3	8	+73.300%
2025-08-08	56.6500	56.6500	56.6500	56.6500	-8.555%	1	5	+100.618%
2025-07-21	61.9500	61.9500	61.9500	61.9500	+3.336%	1	5	+83.454%
2025-07-18	59.6100	59.9500	59.6100	59.9500	+11.224%	2	6	+89.575%
2025-07-08	57.5000	57.5000	53.9000	53.9000	-8.907%	2	5	+110.853%
2025-07-02	59.9900	59.9900	59.1700	59.1700	+26.621%	4	3	+92.074%
2025-06-18	46.7300	46.7300	46.7300	46.7300	0.000%	1	0	+143.206%