Dark

JPM20260918C270
JPM Sep 18 2026 270.00 Call (JPM260918C00270000)
option OPRA

EOD

Jun 26, 2026

64.00+4.609%(+2.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	64.0000	64.0000	64.0000	64.0000	+4.609%	1	189	0.000%
2026-06-22	61.1800	61.1800	61.1800	61.1800	-5.703%	1	188	+4.609%
2026-06-18	65.0000	65.0000	64.8800	64.8800	+4.814%	3	188	-1.356%
2026-06-16	64.5500	64.8000	61.9000	61.9000	+14.186%	24	188	+3.393%
2026-06-15	59.4000	59.4000	54.2100	54.2100	+9.228%	12	198	+18.059%
2026-06-09	49.6300	49.6300	49.6300	49.6300	+3.763%	1	193	+28.954%
2026-06-08	47.8300	47.8300	47.8300	47.8300	-3.374%	1	192	+33.807%
2026-06-05	49.5000	49.5000	49.5000	49.5000	+30.126%	1	191	+29.293%
2026-06-03	38.0400	38.0400	38.0400	38.0400	-1.374%	1	191	+68.244%
2026-06-02	38.5700	38.5700	38.5700	38.5700	+11.442%	10	192	+65.932%
2026-06-01	34.6100	34.6100	34.6100	34.6100	-15.317%	1	187	+84.918%
2026-05-21	40.8700	40.8700	40.8700	40.8700	+2.047%	2	187	+56.594%
2026-05-20	40.0500	40.0500	40.0500	40.0500	+12.028%	4	187	+59.800%
2026-05-19	35.7500	35.7500	35.7500	35.7500	-12.805%	4	185	+79.021%
2026-05-11	41.0000	41.0000	41.0000	41.0000	+0.613%	5	185	+56.098%
2026-05-08	40.7500	40.7500	40.7500	40.7500	-10.734%	1	185	+57.055%
2026-05-07	45.6500	45.6500	45.6500	45.6500	-13.835%	4	184	+40.197%
2026-05-06	52.3000	52.9800	52.3000	52.9800	+0.417%	3	184	+20.800%
2026-05-01	52.7600	52.7600	52.7600	52.7600	-0.284%	1	187	+21.304%
2026-04-28	52.9100	52.9100	52.9100	52.9100	+15.398%	2	187	+20.960%
2026-04-15	48.0400	48.0400	45.8500	45.8500	-11.759%	2	188	+39.586%
2026-04-14	51.5700	52.0000	51.5700	51.9600	-0.077%	10	187	+23.172%
2026-04-09	50.5800	52.0000	50.5800	52.0000	+25.878%	5	183	+23.077%
2026-04-01	41.0000	41.3100	40.7800	41.3100	+15.649%	53	188	+54.926%
2026-03-27	35.7200	35.7200	35.7200	35.7200	-10.967%	1	157	+79.171%
2026-03-24	40.1200	40.1200	40.1200	40.1200	+7.849%	6	158	+59.521%
2026-03-23	37.2000	37.2000	37.2000	37.2000	+1.087%	1	152	+72.043%
2026-03-18	36.7500	36.8000	36.7500	36.8000	+4.397%	2	152	+73.913%
2026-03-17	38.3000	38.3000	35.2500	35.2500	-2.083%	16	152	+81.560%
2026-03-11	35.4500	36.0000	35.4500	36.0000	-2.439%	6	141	+77.778%
2026-03-06	36.3000	36.9000	36.3000	36.9000	-10.934%	5	140	+73.442%
2026-03-05	41.8500	41.8500	41.4300	41.4300	-5.734%	21	140	+54.477%
2026-03-04	45.4500	45.4500	43.8500	43.9500	-4.870%	7	143	+45.620%
2026-03-03	47.4000	47.4000	46.1000	46.2000	+3.471%	27	149	+38.528%
2026-03-02	44.6000	44.6500	44.6000	44.6500	+2.928%	2	140	+43.337%
2026-02-27	43.3800	43.3800	43.3800	43.3800	-17.371%	1	141	+47.533%
2026-02-20	52.5000	52.5000	52.5000	52.5000	-2.778%	5	141	+21.905%
2026-02-11	54.0000	54.0000	54.0000	54.0000	-10.269%	4	144	+18.519%
2026-02-10	59.0000	60.1800	59.0000	60.1800	-6.071%	2	140	+6.348%
2026-02-06	63.3200	64.0700	63.3200	64.0700	+25.998%	2	140	-0.109%
2026-02-02	50.8500	50.8500	50.8500	50.8500	+1.598%	2	140	+25.860%
2026-01-30	50.0500	50.0500	50.0500	50.0500	+8.946%	1	140	+27.872%
2026-01-28	45.9400	45.9400	45.9400	45.9400	+3.236%	3	141	+39.312%
2026-01-27	45.4300	45.4300	44.5000	44.5000	0.000%	11	144	+43.820%
2026-01-23	46.5500	46.5500	44.5000	44.5000	-12.194%	2	133	+43.820%
2026-01-22	50.7500	50.7500	50.6800	50.6800	+4.495%	10	133	+26.283%
2026-01-20	48.5000	48.5000	48.5000	48.5000	-10.351%	1	130	+31.959%
2026-01-15	55.6500	55.6500	54.1000	54.1000	-3.029%	12	130	+18.299%
2026-01-13	59.4000	59.4500	55.7900	55.7900	-14.169%	6	128	+14.716%
2026-01-12	65.0000	65.0000	65.0000	65.0000	-9.785%	1	131	-1.538%
2026-01-09	72.2500	72.2500	72.0500	72.0500	+4.420%	8	131	-11.173%
2026-01-07	69.0000	69.0000	69.0000	69.0000	-1.189%	1	131	-7.246%
2025-12-24	68.3000	69.8300	68.3000	69.8300	+1.645%	2	133	-8.349%
2025-12-23	66.7400	68.7000	66.7400	68.7000	+14.500%	7	133	-6.841%
2025-12-19	60.6500	60.6500	60.0000	60.0000	-1.316%	5	129	+6.667%
2025-12-17	62.0000	62.0000	60.8000	60.8000	-6.462%	2	129	+5.263%
2025-12-15	65.0000	65.0000	65.0000	65.0000	+5.263%	1	128	-1.538%
2025-12-12	61.9000	61.9000	61.7500	61.7500	+1.396%	2	128	+3.644%
2025-12-11	60.9000	60.9000	60.9000	60.9000	+14.689%	1	129	+5.090%
2025-12-10	53.3000	53.4500	53.1000	53.1000	-13.588%	61	130	+20.527%
2025-12-09	61.4500	61.4500	61.4500	61.4500	+3.626%	1	147	+4.150%
2025-12-08	60.6500	60.6500	59.3000	59.3000	-2.064%	2	146	+7.926%
2025-12-05	60.3600	60.5600	60.3600	60.5500	-1.062%	6	144	+5.698%
2025-12-04	60.2000	61.2000	60.2000	61.2000	+6.620%	2	145	+4.575%
2025-12-03	55.3500	57.4000	55.3500	57.4000	+6.296%	7	145	+11.498%
2025-12-02	54.2000	54.2100	54.0000	54.0000	0.000%	51	145	+18.519%
2025-11-26	54.7500	54.7500	54.0000	54.0000	-1.008%	2	130	+18.519%
2025-11-20	55.9500	55.9500	54.5500	54.5500	+10.649%	10	130	+17.324%
2025-11-18	49.3000	49.3000	49.3000	49.3000	-3.805%	2	120	+29.817%
2025-11-17	51.2500	51.2500	51.2500	51.2500	-22.816%	1	120	+24.878%
2025-11-12	66.4000	66.4000	66.4000	66.4000	+9.752%	3	120	-3.614%
2025-11-07	60.5000	60.5000	60.5000	60.5000	+1.510%	2	120	+5.785%
2025-11-06	59.4800	59.6000	59.2500	59.6000	+8.265%	47	120	+7.383%
2025-11-04	55.0500	55.0500	55.0500	55.0500	-7.198%	2	118	+16.258%
2025-10-30	59.3200	59.3200	59.3200	59.3200	+14.077%	1	116	+7.889%
2025-10-27	51.7000	52.0000	51.6500	52.0000	+18.532%	17	108	+23.077%
2025-10-22	47.0000	47.0000	43.8700	43.8700	-13.129%	3	108	+45.886%
2025-10-20	50.5000	50.5000	50.5000	50.5000	+3.654%	1	109	+26.733%
2025-10-17	48.7200	48.7200	48.7200	48.7200	-4.471%	1	110	+31.363%
2025-10-16	57.0000	57.0000	51.0000	51.0000	-15.000%	2	109	+25.490%
2025-10-15	59.3000	60.0000	59.3000	60.0000	+10.701%	2	108	+6.667%
2025-10-14	47.9000	55.9500	47.0000	54.2000	-5.509%	27	108	+18.081%
2025-10-13	57.3600	57.3600	57.3600	57.3600	+4.291%	5	95	+11.576%
2025-10-09	55.0000	55.0000	55.0000	55.0000	-0.507%	1	91	+16.364%
2025-10-08	55.2800	55.2800	55.2800	55.2800	-1.986%	2	91	+15.774%
2025-10-07	56.4000	56.4000	56.4000	56.4000	-2.422%	1	91	+13.475%
2025-10-03	57.8000	57.8000	57.8000	57.8000	-2.857%	1	91	+10.727%
2025-09-23	59.5000	59.5000	59.5000	59.5000	+1.744%	1	92	+7.563%
2025-09-17	60.2500	60.2500	58.4800	58.4800	+3.139%	3	92	+9.439%
2025-09-15	56.7000	56.7000	56.7000	56.7000	+17.270%	1	92	+12.875%
2025-09-09	44.8000	48.4000	44.8000	48.3500	+1.151%	53	92	+32.368%
2025-09-05	47.2000	47.8000	47.2000	47.8000	-2.806%	3	46	+33.891%
2025-09-02	49.6000	49.6000	48.5500	49.1800	+0.779%	5	45	+30.134%
2025-08-25	48.8000	48.8000	48.8000	48.8000	-4.594%	1	44	+31.148%
2025-07-28	51.1600	51.1600	51.1500	51.1500	+0.294%	5	44	+25.122%
2025-07-25	51.7000	51.7000	51.0000	51.0000	+0.830%	3	40	+25.490%
2025-07-24	50.5800	50.5800	50.5800	50.5800	+7.617%	1	37	+26.532%
2025-07-21	47.6700	47.6700	47.0000	47.0000	+4.724%	23	38	+36.170%
2025-07-14	44.5700	44.8800	44.4100	44.8800	+9.570%	16	19	+42.602%
2025-07-08	40.9600	40.9600	40.9600	40.9600	-18.423%	1	4	+56.250%
2025-07-07	50.2100	50.2100	50.2100	50.2100	+1.701%	1	4	+27.465%
2025-07-03	49.3700	49.3700	49.3700	49.3700	+5.604%	1	4	+29.633%
2025-07-02	45.4800	46.7500	45.4800	46.7500	-1.868%	2	4	+36.898%
2025-06-30	47.6400	47.6400	47.6400	47.6400	+4.451%	1	6	+34.341%
2025-06-26	43.5800	45.6100	43.5800	45.6100	+46.987%	4	5	+40.320%
2025-06-13	31.0300	31.0300	31.0300	31.0300	-2.268%	6	2	+106.252%
2025-06-09	31.4500	31.7500	31.4500	31.7500	+1.147%	4	4	+101.575%
2025-06-04	31.3900	31.3900	31.3900	31.3900	0.000%	1	1	+103.887%