Dark

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

EOD

Aug 12, 2026

96.00+4.121%(+3.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	96.0000	96.0000	96.0000	96.0000	+4.121%	1	146	0.000%
2026-08-11	92.2000	92.2000	92.2000	92.2000	+0.272%	2	147	+4.121%
2026-08-05	91.9500	91.9500	91.9500	91.9500	+2.337%	10	147	+4.405%
2026-07-27	89.8500	89.8500	89.8500	89.8500	+15.192%	2	147	+6.845%
2026-07-22	78.0000	78.0000	78.0000	78.0000	+9.937%	1	149	+23.077%
2026-07-20	70.9500	70.9500	70.9500	70.9500	-11.313%	5	149	+35.307%
2026-07-15	78.0000	80.0000	78.0000	80.0000	+12.518%	2	152	+20.000%
2026-07-06	70.0000	71.2000	70.0000	71.1000	+7.402%	3	153	+35.021%
2026-07-02	66.2100	66.2100	66.2000	66.2000	-0.075%	30	184	+45.015%
2026-07-01	66.2500	66.2500	66.2500	66.2500	+9.323%	9	184	+44.906%
2026-06-30	60.6000	60.6000	60.6000	60.6000	-5.313%	2	189	+58.416%
2026-06-26	64.0000	64.0000	64.0000	64.0000	+4.609%	1	189	+50.000%
2026-06-22	61.1800	61.1800	61.1800	61.1800	-5.703%	1	188	+56.914%
2026-06-18	65.0000	65.0000	64.8800	64.8800	+4.814%	3	188	+47.965%
2026-06-16	64.5500	64.8000	61.9000	61.9000	+14.186%	24	188	+55.089%
2026-06-15	59.4000	59.4000	54.2100	54.2100	+9.228%	12	198	+77.089%
2026-06-09	49.6300	49.6300	49.6300	49.6300	+3.763%	1	193	+93.431%
2026-06-08	47.8300	47.8300	47.8300	47.8300	-3.374%	1	192	+100.711%
2026-06-05	49.5000	49.5000	49.5000	49.5000	+30.126%	1	191	+93.939%
2026-06-03	38.0400	38.0400	38.0400	38.0400	-1.374%	1	191	+152.366%
2026-06-02	38.5700	38.5700	38.5700	38.5700	+11.442%	10	192	+148.898%
2026-06-01	34.6100	34.6100	34.6100	34.6100	-15.317%	1	187	+177.376%
2026-05-21	40.8700	40.8700	40.8700	40.8700	+2.047%	2	187	+134.891%
2026-05-20	40.0500	40.0500	40.0500	40.0500	+12.028%	4	187	+139.700%
2026-05-19	35.7500	35.7500	35.7500	35.7500	-12.805%	4	185	+168.531%
2026-05-11	41.0000	41.0000	41.0000	41.0000	+0.613%	5	185	+134.146%
2026-05-08	40.7500	40.7500	40.7500	40.7500	-10.734%	1	185	+135.583%
2026-05-07	45.6500	45.6500	45.6500	45.6500	-13.835%	4	184	+110.296%
2026-05-06	52.3000	52.9800	52.3000	52.9800	+0.417%	3	184	+81.200%
2026-05-01	52.7600	52.7600	52.7600	52.7600	-0.284%	1	187	+81.956%
2026-04-28	52.9100	52.9100	52.9100	52.9100	+15.398%	2	187	+81.440%
2026-04-15	48.0400	48.0400	45.8500	45.8500	-11.759%	2	188	+109.378%
2026-04-14	51.5700	52.0000	51.5700	51.9600	-0.077%	10	187	+84.758%
2026-04-09	50.5800	52.0000	50.5800	52.0000	+25.878%	5	183	+84.615%
2026-04-01	41.0000	41.3100	40.7800	41.3100	+15.649%	53	188	+132.389%
2026-03-27	35.7200	35.7200	35.7200	35.7200	-10.967%	1	157	+168.757%
2026-03-24	40.1200	40.1200	40.1200	40.1200	+7.849%	6	158	+139.282%
2026-03-23	37.2000	37.2000	37.2000	37.2000	+1.087%	1	152	+158.065%
2026-03-18	36.7500	36.8000	36.7500	36.8000	+4.397%	2	152	+160.870%
2026-03-17	38.3000	38.3000	35.2500	35.2500	-2.083%	16	152	+172.340%
2026-03-11	35.4500	36.0000	35.4500	36.0000	-2.439%	6	141	+166.667%
2026-03-06	36.3000	36.9000	36.3000	36.9000	-10.934%	5	140	+160.163%
2026-03-05	41.8500	41.8500	41.4300	41.4300	-5.734%	21	140	+131.716%
2026-03-04	45.4500	45.4500	43.8500	43.9500	-4.870%	7	143	+118.430%
2026-03-03	47.4000	47.4000	46.1000	46.2000	+3.471%	27	149	+107.792%
2026-03-02	44.6000	44.6500	44.6000	44.6500	+2.928%	2	140	+115.006%
2026-02-27	43.3800	43.3800	43.3800	43.3800	-17.371%	1	141	+121.300%
2026-02-20	52.5000	52.5000	52.5000	52.5000	-2.778%	5	141	+82.857%
2026-02-11	54.0000	54.0000	54.0000	54.0000	-10.269%	4	144	+77.778%
2026-02-10	59.0000	60.1800	59.0000	60.1800	-6.071%	2	140	+59.521%
2026-02-06	63.3200	64.0700	63.3200	64.0700	+25.998%	2	140	+49.836%
2026-02-02	50.8500	50.8500	50.8500	50.8500	+1.598%	2	140	+88.791%
2026-01-30	50.0500	50.0500	50.0500	50.0500	+8.946%	1	140	+91.808%
2026-01-28	45.9400	45.9400	45.9400	45.9400	+3.236%	3	141	+108.968%
2026-01-27	45.4300	45.4300	44.5000	44.5000	0.000%	11	144	+115.730%
2026-01-23	46.5500	46.5500	44.5000	44.5000	-12.194%	2	133	+115.730%
2026-01-22	50.7500	50.7500	50.6800	50.6800	+4.495%	10	133	+89.424%
2026-01-20	48.5000	48.5000	48.5000	48.5000	-10.351%	1	130	+97.938%
2026-01-15	55.6500	55.6500	54.1000	54.1000	-3.029%	12	130	+77.449%
2026-01-13	59.4000	59.4500	55.7900	55.7900	-14.169%	6	128	+72.074%
2026-01-12	65.0000	65.0000	65.0000	65.0000	-9.785%	1	131	+47.692%
2026-01-09	72.2500	72.2500	72.0500	72.0500	+4.420%	8	131	+33.241%
2026-01-07	69.0000	69.0000	69.0000	69.0000	-1.189%	1	131	+39.130%
2025-12-24	68.3000	69.8300	68.3000	69.8300	+1.645%	2	133	+37.477%
2025-12-23	66.7400	68.7000	66.7400	68.7000	+14.500%	7	133	+39.738%
2025-12-19	60.6500	60.6500	60.0000	60.0000	-1.316%	5	129	+60.000%
2025-12-17	62.0000	62.0000	60.8000	60.8000	-6.462%	2	129	+57.895%
2025-12-15	65.0000	65.0000	65.0000	65.0000	+5.263%	1	128	+47.692%
2025-12-12	61.9000	61.9000	61.7500	61.7500	+1.396%	2	128	+55.466%
2025-12-11	60.9000	60.9000	60.9000	60.9000	+14.689%	1	129	+57.635%
2025-12-10	53.3000	53.4500	53.1000	53.1000	-13.588%	61	130	+80.791%
2025-12-09	61.4500	61.4500	61.4500	61.4500	+3.626%	1	147	+56.225%
2025-12-08	60.6500	60.6500	59.3000	59.3000	-2.064%	2	146	+61.889%
2025-12-05	60.3600	60.5600	60.3600	60.5500	-1.062%	6	144	+58.547%
2025-12-04	60.2000	61.2000	60.2000	61.2000	+6.620%	2	145	+56.863%
2025-12-03	55.3500	57.4000	55.3500	57.4000	+6.296%	7	145	+67.247%
2025-12-02	54.2000	54.2100	54.0000	54.0000	0.000%	51	145	+77.778%
2025-11-26	54.7500	54.7500	54.0000	54.0000	-1.008%	2	130	+77.778%
2025-11-20	55.9500	55.9500	54.5500	54.5500	+10.649%	10	130	+75.985%
2025-11-18	49.3000	49.3000	49.3000	49.3000	-3.805%	2	120	+94.726%
2025-11-17	51.2500	51.2500	51.2500	51.2500	-22.816%	1	120	+87.317%
2025-11-12	66.4000	66.4000	66.4000	66.4000	+9.752%	3	120	+44.578%
2025-11-07	60.5000	60.5000	60.5000	60.5000	+1.510%	2	120	+58.678%
2025-11-06	59.4800	59.6000	59.2500	59.6000	+8.265%	47	120	+61.074%
2025-11-04	55.0500	55.0500	55.0500	55.0500	-7.198%	2	118	+74.387%
2025-10-30	59.3200	59.3200	59.3200	59.3200	+14.077%	1	116	+61.834%
2025-10-27	51.7000	52.0000	51.6500	52.0000	+18.532%	17	108	+84.615%
2025-10-22	47.0000	47.0000	43.8700	43.8700	-13.129%	3	108	+118.828%
2025-10-20	50.5000	50.5000	50.5000	50.5000	+3.654%	1	109	+90.099%
2025-10-17	48.7200	48.7200	48.7200	48.7200	-4.471%	1	110	+97.044%
2025-10-16	57.0000	57.0000	51.0000	51.0000	-15.000%	2	109	+88.235%
2025-10-15	59.3000	60.0000	59.3000	60.0000	+10.701%	2	108	+60.000%
2025-10-14	47.9000	55.9500	47.0000	54.2000	-5.509%	27	108	+77.122%
2025-10-13	57.3600	57.3600	57.3600	57.3600	+4.291%	5	95	+67.364%
2025-10-09	55.0000	55.0000	55.0000	55.0000	-0.507%	1	91	+74.545%
2025-10-08	55.2800	55.2800	55.2800	55.2800	-1.986%	2	91	+73.661%
2025-10-07	56.4000	56.4000	56.4000	56.4000	-2.422%	1	91	+70.213%
2025-10-03	57.8000	57.8000	57.8000	57.8000	-2.857%	1	91	+66.090%
2025-09-23	59.5000	59.5000	59.5000	59.5000	+1.744%	1	92	+61.345%
2025-09-17	60.2500	60.2500	58.4800	58.4800	+3.139%	3	92	+64.159%
2025-09-15	56.7000	56.7000	56.7000	56.7000	+17.270%	1	92	+69.312%
2025-09-09	44.8000	48.4000	44.8000	48.3500	+1.151%	53	92	+98.552%
2025-09-05	47.2000	47.8000	47.2000	47.8000	-2.806%	3	46	+100.837%
2025-09-02	49.6000	49.6000	48.5500	49.1800	+0.779%	5	45	+95.201%
2025-08-25	48.8000	48.8000	48.8000	48.8000	-4.594%	1	44	+96.721%
2025-07-28	51.1600	51.1600	51.1500	51.1500	+0.294%	5	44	+87.683%
2025-07-25	51.7000	51.7000	51.0000	51.0000	+0.830%	3	40	+88.235%
2025-07-24	50.5800	50.5800	50.5800	50.5800	+7.617%	1	37	+89.798%
2025-07-21	47.6700	47.6700	47.0000	47.0000	+4.724%	23	38	+104.255%
2025-07-14	44.5700	44.8800	44.4100	44.8800	+9.570%	16	19	+113.904%
2025-07-08	40.9600	40.9600	40.9600	40.9600	-18.423%	1	4	+134.375%
2025-07-07	50.2100	50.2100	50.2100	50.2100	+1.701%	1	4	+91.197%
2025-07-03	49.3700	49.3700	49.3700	49.3700	+5.604%	1	4	+94.450%
2025-07-02	45.4800	46.7500	45.4800	46.7500	-1.868%	2	4	+105.348%
2025-06-30	47.6400	47.6400	47.6400	47.6400	+4.451%	1	6	+101.511%
2025-06-26	43.5800	45.6100	43.5800	45.6100	+46.987%	4	5	+110.480%
2025-06-13	31.0300	31.0300	31.0300	31.0300	-2.268%	6	2	+209.378%
2025-06-09	31.4500	31.7500	31.4500	31.7500	+1.147%	4	4	+202.362%
2025-06-04	31.3900	31.3900	31.3900	31.3900	0.000%	1	1	+205.830%