Dark

JPM20260918C280
JPM Sep 18 2026 280.00 Call (JPM260918C00280000)
option OPRA

EOD

Jun 25, 2026

60.00+5.356%(+3.05)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	65.1000	65.1000	60.0000	60.0000	+5.356%	14	445	0.000%
2026-06-24	57.8000	57.8000	56.9500	56.9500	-1.573%	15	443	+5.356%
2026-06-23	58.4200	58.4200	57.8600	57.8600	+13.229%	4	428	+3.699%
2026-06-18	55.7500	55.7800	51.1000	51.1000	-15.537%	4	427	+17.417%
2026-06-17	60.5000	60.5000	60.5000	60.5000	+10.000%	3	427	-0.826%
2026-06-16	51.3100	55.0000	51.3100	55.0000	+16.624%	118	427	+9.091%
2026-06-15	47.1600	47.1600	47.1600	47.1600	+1.223%	2	428	+27.226%
2026-06-12	46.0300	46.5900	46.0300	46.5900	+16.330%	3	426	+28.783%
2026-06-08	40.0500	40.0500	40.0500	40.0500	+0.175%	2	425	+49.813%
2026-06-05	39.9800	39.9800	39.9800	39.9800	+1.964%	1	424	+50.075%
2026-06-04	38.6700	39.2100	38.6700	39.2100	+22.838%	4	425	+53.022%
2026-06-03	30.3400	32.7600	29.2600	31.9200	+1.333%	8	426	+87.970%
2026-06-02	31.5000	31.5000	31.5000	31.5000	+14.379%	1	426	+90.476%
2026-06-01	27.7000	27.7000	27.5400	27.5400	-5.034%	2	426	+117.865%
2026-05-29	27.7500	29.0000	27.7500	29.0000	+4.882%	3	425	+106.897%
2026-05-28	27.6500	27.6500	27.6500	27.6500	-3.186%	1	425	+116.998%
2026-05-27	28.5600	28.5600	28.5600	28.5600	-21.495%	1	425	+110.084%
2026-05-22	35.3000	36.3800	35.3000	36.3800	+11.186%	3	425	+64.926%
2026-05-20	32.7200	32.7200	32.7200	32.7200	+8.704%	1	423	+83.374%
2026-05-15	30.6500	30.6500	30.1000	30.1000	-17.961%	21	422	+99.336%
2026-05-12	36.6900	36.6900	36.6900	36.6900	+14.656%	1	423	+63.532%
2026-05-11	34.2600	34.2600	32.0000	32.0000	-6.706%	22	423	+87.500%
2026-05-08	34.3000	34.3000	34.3000	34.3000	-9.379%	5	424	+74.927%
2026-05-07	37.8500	37.8500	37.8500	37.8500	-16.075%	1	427	+58.520%
2026-05-06	45.1000	45.1000	45.1000	45.1000	+16.387%	2	426	+33.038%
2026-05-04	38.7500	38.7500	38.7500	38.7500	-12.627%	5	428	+54.839%
2026-04-22	43.8500	44.3500	43.8000	44.3500	-2.570%	7	428	+35.287%
2026-04-20	45.6500	45.7000	45.4500	45.5200	+2.292%	39	429	+31.810%
2026-04-17	44.3000	44.5000	44.3000	44.5000	+7.358%	2	449	+34.831%
2026-04-16	41.4500	41.4500	41.4500	41.4500	+7.523%	1	449	+44.753%
2026-04-15	38.5500	38.5500	38.5500	38.5500	-13.254%	4	449	+55.642%
2026-04-09	42.5900	44.4400	42.5900	44.4400	+24.902%	13	449	+35.014%
2026-04-07	35.5800	35.5800	35.5800	35.5800	+2.388%	1	461	+68.634%
2026-04-06	34.7500	34.7500	34.7500	34.7500	+5.303%	2	461	+72.662%
2026-04-02	34.9000	34.9000	33.0000	33.0000	-1.049%	3	460	+81.818%
2026-04-01	33.3500	33.3500	33.3500	33.3500	+6.891%	10	460	+79.910%
2026-03-31	30.3300	31.2000	30.3300	31.2000	+11.429%	10	460	+92.308%
2026-03-30	28.0000	28.0000	28.0000	28.0000	-2.098%	3	460	+114.286%
2026-03-27	28.6000	28.6000	28.6000	28.6000	-13.647%	1	459	+109.790%
2026-03-26	33.7500	33.7500	33.1200	33.1200	-4.553%	8	459	+81.159%
2026-03-25	34.6500	34.7000	34.6400	34.7000	+7.932%	8	462	+72.911%
2026-03-23	32.4100	32.4100	32.1500	32.1500	+6.281%	4	459	+86.625%
2026-03-20	30.7000	30.7000	30.2500	30.2500	-0.362%	2	462	+98.347%
2026-03-19	29.3500	30.4000	29.3400	30.3600	+2.395%	4	463	+97.628%
2026-03-18	29.6700	29.6700	29.6500	29.6500	+2.524%	12	464	+102.361%
2026-03-17	29.2000	29.2000	28.9200	28.9200	-0.857%	11	464	+107.469%
2026-03-16	29.1700	29.1700	29.1700	29.1700	+4.740%	5	456	+105.691%
2026-03-12	26.4200	27.8500	26.4200	27.8500	-1.937%	28	468	+115.440%
2026-03-09	28.4000	28.4000	28.4000	28.4000	-10.410%	1	459	+111.268%
2026-03-06	29.4300	31.7000	29.4300	31.7000	-9.169%	15	459	+89.274%
2026-03-05	35.3700	35.3700	34.9000	34.9000	-7.181%	22	460	+71.920%
2026-03-04	37.1000	37.7000	37.1000	37.6000	-4.374%	54	471	+59.574%
2026-03-03	33.1500	40.5000	33.1500	39.3200	+12.343%	28	463	+52.594%
2026-02-27	37.5000	37.5000	35.0000	35.0000	-5.405%	41	452	+71.429%
2026-02-24	35.4000	37.0500	35.4000	37.0000	-1.254%	51	526	+62.162%
2026-02-23	38.7000	38.7000	37.4700	37.4700	-18.543%	3	503	+60.128%
2026-02-18	46.0000	46.0000	46.0000	46.0000	+14.828%	1	504	+30.435%
2026-02-13	41.9500	42.1500	40.0600	40.0600	-14.766%	16	509	+49.775%
2026-02-11	50.8200	50.8200	47.0000	47.0000	-14.932%	3	509	+27.660%
2026-02-10	55.2500	55.2500	55.2500	55.2500	+16.438%	1	508	+8.597%
2026-02-03	46.9300	49.3100	46.9300	47.4500	+12.308%	5	508	+26.449%
2026-01-29	42.2500	42.2500	42.2500	42.2500	+14.282%	10	509	+42.012%
2026-01-28	36.9700	36.9700	36.9700	36.9700	-3.220%	1	509	+62.294%
2026-01-26	38.2000	38.2000	38.2000	38.2000	+2.688%	300	509	+57.068%
2026-01-23	37.2000	37.2000	37.2000	37.2000	-12.778%	3	236	+61.290%
2026-01-20	45.6000	45.6000	42.6500	42.6500	-7.081%	6	233	+40.680%
2026-01-14	45.9000	45.9000	45.9000	45.9000	-4.930%	5	237	+30.719%
2026-01-13	53.4900	53.4900	48.2800	48.2800	-16.902%	4	232	+24.275%
2026-01-12	58.0700	58.1000	56.7600	58.1000	-9.148%	9	230	+3.270%
2026-01-09	64.1000	64.1000	63.9500	63.9500	-0.776%	2	221	-6.177%
2026-01-08	64.4500	64.4500	64.4500	64.4500	-3.605%	1	222	-6.905%
2026-01-06	66.8600	66.8600	66.8600	66.8600	-1.051%	1	223	-10.260%
2026-01-05	66.6000	67.5700	66.0000	67.5700	+19.066%	5	224	-11.203%
2025-12-31	56.7500	56.7500	56.7500	56.7500	-4.622%	1	224	+5.727%
2025-12-29	59.5000	59.5000	59.5000	59.5000	-4.032%	10	224	+0.840%
2025-12-24	62.0000	62.0000	62.0000	62.0000	+5.370%	1	234	-3.226%
2025-12-23	58.8400	58.8400	58.8400	58.8400	+3.866%	1	234	+1.971%
2025-12-22	56.0500	56.7000	55.8800	56.6500	+9.808%	18	233	+5.914%
2025-12-19	51.5900	51.5900	51.5900	51.5900	-0.213%	1	220	+16.302%
2025-12-18	51.7000	51.7100	51.7000	51.7000	-1.468%	83	219	+16.054%
2025-12-16	52.4700	52.4700	52.4700	52.4700	+0.517%	10	187	+14.351%
2025-12-11	52.1500	52.2000	52.1500	52.2000	+12.282%	2	177	+14.943%
2025-12-10	46.3500	46.4900	46.3500	46.4900	+10.428%	2	177	+29.060%
2025-12-09	54.5000	54.5000	42.1000	42.1000	-19.656%	6	177	+42.518%
2025-12-08	52.1000	52.4700	51.7500	52.4000	-0.758%	58	176	+14.504%
2025-12-05	53.6000	53.6000	52.8000	52.8000	-2.941%	7	178	+13.636%
2025-12-04	54.4000	54.4000	54.4000	54.4000	+8.800%	1	178	+10.294%
2025-12-03	50.0000	50.0000	50.0000	50.0000	+4.932%	1	178	+20.000%
2025-12-02	47.4500	47.6600	47.4500	47.6500	-0.729%	6	179	+25.918%
2025-11-26	48.0000	48.0000	48.0000	48.0000	+17.073%	2	181	+25.000%
2025-11-24	41.0000	41.0000	41.0000	41.0000	-9.989%	2	181	+46.341%
2025-11-19	45.5500	45.5500	45.5500	45.5500	+6.227%	1	179	+31.723%
2025-11-17	42.8800	42.8800	42.8800	42.8800	-19.700%	1	179	+39.925%
2025-11-13	53.4000	53.4000	53.4000	53.4000	-9.568%	1	178	+12.360%
2025-11-12	58.0000	59.2000	58.0000	59.0500	+4.791%	8	177	+1.609%
2025-11-11	56.3500	56.3500	56.3500	56.3500	+8.784%	4	176	+6.477%
2025-11-07	52.0000	52.0000	51.8000	51.8000	-6.074%	2	176	+15.830%
2025-11-06	52.8300	55.1500	52.8300	55.1500	+4.788%	2	178	+8.794%
2025-11-05	52.5500	52.6300	52.4500	52.6300	+2.095%	22	178	+14.003%
2025-11-04	51.2000	51.7000	51.2000	51.5500	+7.396%	3	178	+16.392%
2025-10-29	48.0000	48.0000	48.0000	48.0000	+27.085%	1	179	+25.000%
2025-10-22	37.7700	37.7700	37.7700	37.7700	-7.811%	1	178	+58.856%
2025-10-21	42.4000	42.4500	40.9700	40.9700	-3.486%	43	177	+46.449%
2025-10-17	42.4500	42.4500	42.4500	42.4500	-10.556%	1	176	+41.343%
2025-10-16	50.0400	50.0400	47.4600	47.4600	-8.731%	8	176	+26.422%
2025-10-15	52.0000	52.0000	52.0000	52.0000	+10.286%	1	175	+15.385%
2025-10-14	49.1500	49.1500	47.1500	47.1500	-7.549%	3	176	+27.253%
2025-10-13	51.4000	51.4000	50.4500	51.0000	+10.009%	4	177	+17.647%
2025-10-10	51.5000	51.5000	46.3600	46.3600	-6.833%	3	175	+29.422%
2025-10-08	49.6100	49.7600	49.6100	49.7600	-1.931%	2	174	+20.579%
2025-10-06	50.7400	50.7400	50.7400	50.7400	-10.982%	1	174	+18.250%
2025-09-26	55.9500	57.0000	55.9500	57.0000	+7.022%	5	173	+5.263%
2025-09-24	53.2600	53.2600	53.2600	53.2600	+1.544%	1	171	+12.655%
2025-09-17	52.4500	52.4500	52.4500	52.4500	+7.041%	3	171	+14.395%
2025-09-12	49.0000	49.0000	49.0000	49.0000	+10.360%	1	168	+22.449%
2025-09-10	43.2000	44.5000	43.2000	44.4000	+14.877%	8	169	+35.135%
2025-09-08	39.1500	39.1500	38.6500	38.6500	-5.153%	3	176	+55.239%
2025-09-05	41.3500	41.3500	40.7500	40.7500	-11.758%	104	175	+47.239%
2025-09-04	46.1800	46.1800	46.1800	46.1800	+0.654%	1	86	+29.926%
2025-08-29	45.7600	45.8800	45.7600	45.8800	+7.422%	2	86	+30.776%
2025-08-26	40.0500	42.7100	40.0500	42.7100	+4.298%	3	86	+40.482%
2025-08-25	40.9500	40.9500	40.9500	40.9500	+1.739%	1	88	+46.520%
2025-08-22	40.2500	40.2500	40.2500	40.2500	+1.258%	5	88	+49.068%
2025-08-15	39.7500	39.7500	39.7500	39.7500	+4.249%	1	88	+50.943%
2025-08-13	38.1300	38.1300	38.1300	38.1300	+2.638%	1	88	+57.356%
2025-08-08	37.5000	37.5000	37.1500	37.1500	+1.781%	11	88	+61.507%
2025-08-07	37.9000	37.9500	36.5000	36.5000	-5.072%	28	78	+64.384%
2025-08-05	40.5000	40.5000	38.4500	38.4500	-12.614%	3	77	+56.047%
2025-07-31	44.0000	44.0000	44.0000	44.0000	-2.719%	1	74	+36.364%
2025-07-30	44.8600	45.2300	44.8600	45.2300	+0.333%	12	74	+32.655%
2025-07-28	45.0800	45.0800	45.0800	45.0800	+2.711%	1	68	+33.097%
2025-07-25	43.8900	43.8900	43.8900	43.8900	-2.467%	30	68	+36.705%
2025-07-24	45.0000	45.0000	45.0000	45.0000	+2.623%	1	44	+33.333%
2025-07-23	43.8500	43.8500	43.8500	43.8500	+16.467%	1	44	+36.830%
2025-07-17	37.8500	39.0000	37.1000	37.6500	+5.315%	16	47	+59.363%
2025-07-16	36.1800	36.1800	35.7500	35.7500	-4.284%	2	45	+67.832%
2025-07-15	37.3500	37.3500	37.3500	37.3500	-4.206%	1	43	+60.643%
2025-07-14	37.5300	38.9900	37.5300	38.9900	+2.740%	23	42	+53.886%
2025-07-11	36.7100	37.9500	36.7100	37.9500	-2.065%	5	24	+58.103%
2025-07-10	36.8500	38.7500	36.8500	38.7500	+9.929%	3	20	+54.839%
2025-07-09	35.5500	35.5500	35.2500	35.2500	+3.372%	16	21	+70.213%
2025-07-08	37.8500	38.4500	34.1000	34.1000	-21.247%	6	32	+75.953%
2025-07-03	43.3000	43.3000	43.3000	43.3000	+6.049%	2	30	+38.568%
2025-07-02	40.8300	40.8300	40.8300	40.8300	-0.269%	1	30	+46.951%
2025-06-30	40.5000	40.9400	40.5000	40.9400	+6.062%	16	29	+46.556%
2025-06-27	38.6000	38.6000	38.6000	38.6000	-4.550%	2	16	+55.440%
2025-06-26	38.7000	40.4400	38.7000	40.4400	+11.374%	2	14	+48.368%
2025-06-25	35.2000	36.3100	35.2000	36.3100	+5.033%	4	14	+65.244%
2025-06-24	34.2800	34.5700	34.2800	34.5700	+8.882%	6	14	+73.561%
2025-06-18	31.3100	33.3000	31.3100	31.7500	+20.906%	12	6	+88.976%
2025-06-12	26.2600	26.2600	26.2600	26.2600	+1.586%	1	6	+128.484%
2025-05-30	25.8500	25.8500	25.8500	25.8500	0.000%	10	5	+132.108%