Dark

JPM20260918C290
JPM Sep 18 2026 290.00 Call (JPM260918C00290000)
option OPRA

EOD

Jun 25, 2026

49.95+3.738%(+1.80)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	54.3000	54.5000	49.9500	49.9500	+3.738%	29	420	0.000%
2026-06-24	48.8500	48.9500	47.7000	48.1500	-1.935%	113	407	+3.738%
2026-06-23	49.0000	49.2500	49.0000	49.1000	+8.269%	24	401	+1.731%
2026-06-22	47.5500	47.5500	45.3500	45.3500	-5.225%	2	401	+10.143%
2026-06-18	47.8900	47.8900	47.8500	47.8500	-7.087%	10	401	+4.389%
2026-06-17	51.5000	51.5000	51.5000	51.5000	+9.574%	14	401	-3.010%
2026-06-16	43.0000	47.0000	43.0000	47.0000	+23.360%	26	401	+6.277%
2026-06-12	37.2500	38.2500	37.2500	38.1000	+16.478%	7	401	+31.102%
2026-06-08	32.7100	32.7100	32.7100	32.7100	+1.584%	6	406	+52.706%
2026-06-05	32.2000	32.2000	32.2000	32.2000	+2.548%	3	400	+55.124%
2026-06-04	29.2000	31.9000	29.2000	31.4000	+29.752%	9	403	+59.076%
2026-06-03	24.2000	24.2000	24.2000	24.2000	+12.349%	5	405	+106.405%
2026-06-01	21.5000	21.5400	21.5000	21.5400	-0.232%	2	405	+131.894%
2026-05-29	21.5900	21.5900	21.5900	21.5900	-3.400%	5	404	+131.357%
2026-05-28	22.3500	22.3500	22.3500	22.3500	-1.281%	21	399	+123.490%
2026-05-27	22.3400	22.6400	22.3400	22.6400	-22.598%	2	388	+120.627%
2026-05-22	28.5000	29.2500	28.5000	29.2500	+11.641%	5	387	+70.769%
2026-05-20	26.2000	26.2000	26.2000	26.2000	+17.753%	1	386	+90.649%
2026-05-19	24.0000	24.0000	22.2500	22.2500	-13.458%	2	385	+124.494%
2026-05-18	25.7100	25.7100	25.7100	25.7100	+6.240%	1	385	+94.282%
2026-05-15	24.2000	24.2000	24.2000	24.2000	-6.564%	1	385	+106.405%
2026-05-14	26.5000	26.5000	25.9000	25.9000	-10.690%	20	386	+92.857%
2026-05-12	24.7200	29.4000	24.7200	29.0000	+11.538%	40	376	+72.241%
2026-05-11	26.0000	26.0000	26.0000	26.0000	-4.024%	2	376	+92.115%
2026-05-08	28.2500	28.2500	27.0900	27.0900	-12.613%	2	375	+84.385%
2026-05-07	34.0000	34.0000	31.0000	31.0000	0.000%	6	375	+61.129%
2026-05-04	31.0000	31.0000	31.0000	31.0000	-15.531%	1	369	+61.129%
2026-05-01	36.8000	36.8000	36.7000	36.7000	+2.400%	2	370	+36.104%
2026-04-30	35.8400	35.8400	35.8400	35.8400	+2.108%	1	370	+39.369%
2026-04-27	35.1000	35.1000	35.1000	35.1000	+6.622%	1	369	+42.308%
2026-04-24	34.8500	34.8500	32.9200	32.9200	-8.556%	14	368	+51.731%
2026-04-22	36.7000	36.7000	36.0000	36.0000	+7.495%	6	380	+38.750%
2026-04-16	34.0700	34.0700	33.4900	33.4900	+0.090%	2	381	+49.149%
2026-04-15	33.4600	33.4600	33.4600	33.4600	+1.394%	1	381	+49.283%
2026-04-13	33.0000	33.0000	33.0000	33.0000	-6.780%	1	381	+51.364%
2026-04-10	35.4000	35.4000	35.4000	35.4000	-1.966%	1	382	+41.102%
2026-04-08	36.9500	36.9500	36.1100	36.1100	+31.788%	2	382	+38.327%
2026-04-02	27.4000	27.4500	27.3500	27.4000	-2.143%	83	375	+82.299%
2026-04-01	27.1500	28.5500	27.1500	28.0000	+1.818%	39	375	+78.393%
2026-03-31	25.1500	27.7000	24.9000	27.5000	+22.494%	48	409	+81.636%
2026-03-30	23.4000	23.4000	22.4500	22.4500	-1.319%	4	415	+122.494%
2026-03-27	23.0500	23.0500	22.1000	22.7500	-14.474%	98	413	+119.560%
2026-03-26	27.1000	27.4900	26.6000	26.6000	-7.317%	25	320	+87.782%
2026-03-25	28.6000	28.7000	28.6000	28.7000	+7.010%	3	302	+74.042%
2026-03-24	22.7500	27.3000	22.7500	26.8200	+1.055%	6	305	+86.242%
2026-03-23	26.1300	27.9000	26.1300	26.5400	+11.747%	5	302	+88.206%
2026-03-20	25.1000	25.3000	23.7500	23.7500	+2.151%	112	304	+110.316%
2026-03-19	22.8500	23.2500	22.8000	23.2500	-0.428%	17	223	+114.839%
2026-03-18	23.3500	23.3500	23.3500	23.3500	-0.638%	4	234	+113.919%
2026-03-17	23.5000	23.5000	23.5000	23.5000	+0.858%	3	234	+112.553%
2026-03-16	24.0000	24.6000	23.3000	23.3000	-0.640%	32	234	+114.378%
2026-03-13	23.5100	23.5100	22.7000	23.4500	+4.315%	8	228	+113.006%
2026-03-12	21.6600	22.4800	21.6600	22.4800	-6.333%	37	224	+122.198%
2026-03-11	24.0000	24.0000	24.0000	24.0000	-5.845%	1	193	+108.125%
2026-03-10	25.4500	25.6000	25.4000	25.4900	+7.780%	9	193	+95.959%
2026-03-09	24.2000	24.2000	21.5500	23.6500	-9.560%	4	189	+111.205%
2026-03-06	24.2000	26.2500	24.2000	26.1500	-8.758%	22	187	+91.013%
2026-03-05	29.6000	29.6000	28.6600	28.6600	-7.846%	19	177	+74.285%
2026-03-04	31.1000	31.1000	31.1000	31.1000	-9.329%	1	178	+60.611%
2026-03-03	27.3000	34.6500	27.3000	34.3000	+6.555%	5	179	+45.627%
2026-03-02	31.8800	32.1900	31.4000	32.1900	+3.939%	14	180	+55.172%
2026-02-27	30.9700	30.9700	30.9700	30.9700	-8.237%	1	176	+61.285%
2026-02-25	30.5000	33.8000	30.5000	33.7500	+10.837%	24	185	+48.000%
2026-02-24	30.0000	31.3800	28.2000	30.4500	-1.616%	37	185	+64.039%
2026-02-23	30.5000	30.9500	30.5000	30.9500	-22.779%	11	176	+61.389%
2026-02-18	40.0800	40.0800	40.0800	40.0800	+12.206%	8	171	+24.626%
2026-02-13	33.4300	35.7200	33.4300	35.7200	+1.912%	30	179	+39.838%
2026-02-12	35.0500	35.0500	35.0500	35.0500	-30.567%	1	179	+42.511%
2026-02-09	50.1000	50.4800	50.1000	50.4800	+14.519%	2	179	-1.050%
2026-02-04	44.0800	44.0800	44.0800	44.0800	+4.085%	1	179	+13.317%
2026-02-03	42.3500	42.3500	42.3500	42.3500	+18.131%	2	179	+17.946%
2026-02-02	34.1500	35.8500	33.4400	35.8500	+4.215%	10	179	+39.331%
2026-01-30	34.4500	34.5000	34.3500	34.4000	+6.832%	23	179	+45.203%
2026-01-28	30.7000	32.2000	30.7000	32.2000	+3.205%	5	198	+55.124%
2026-01-27	31.3000	31.3000	31.2000	31.2000	-2.500%	2	197	+60.096%
2026-01-26	32.3000	32.3000	32.0000	32.0000	+3.226%	16	195	+56.094%
2026-01-23	30.6000	31.0000	30.4700	31.0000	-15.898%	5	186	+61.129%
2026-01-22	36.7200	36.8600	36.7200	36.8600	+6.378%	2	184	+35.513%
2026-01-21	35.1500	35.1500	34.6000	34.6500	-12.742%	3	185	+44.156%
2026-01-20	37.5600	39.7100	37.5600	39.7100	-3.733%	52	185	+25.787%
2026-01-16	43.0000	43.0000	41.2500	41.2500	+2.459%	13	132	+21.091%
2026-01-15	41.5000	41.5000	40.2600	40.2600	0.000%	2	132	+24.069%
2026-01-14	40.2600	40.2600	40.2600	40.2600	-8.082%	1	133	+24.069%
2026-01-13	45.0000	45.0000	43.8000	43.8000	-21.995%	2	132	+14.041%
2026-01-09	56.3500	56.3500	56.1500	56.1500	-0.178%	2	132	-11.042%
2026-01-08	55.0000	56.2500	55.0000	56.2500	+6.132%	3	131	-11.200%
2026-01-07	53.0000	53.0000	53.0000	53.0000	+4.475%	1	131	-5.755%
2026-01-02	50.7300	50.7300	50.7300	50.7300	+1.929%	3	131	-1.538%
2025-12-31	50.0200	50.0500	49.7700	49.7700	-6.023%	13	123	+0.362%
2025-12-26	53.5000	53.5000	52.9600	52.9600	+1.729%	6	123	-5.684%
2025-12-23	51.0200	52.0600	51.0200	52.0600	+6.680%	2	129	-4.053%
2025-12-22	48.8000	48.8000	48.8000	48.8000	+5.788%	1	129	+2.357%
2025-12-19	46.1300	46.1300	46.1300	46.1300	+1.720%	2	128	+8.281%
2025-12-18	45.3500	45.3500	45.3500	45.3500	-4.123%	1	126	+10.143%
2025-12-17	47.3000	47.3000	47.3000	47.3000	+2.226%	2	126	+5.603%
2025-12-16	46.1600	46.2700	46.1600	46.2700	+16.991%	2	126	+7.953%
2025-12-10	39.4500	39.6000	39.4000	39.5500	+10.321%	15	124	+26.296%
2025-12-09	35.8000	35.8500	35.8000	35.8500	-21.382%	2	117	+39.331%
2025-12-08	45.9500	46.0000	45.5000	45.6000	+9.563%	28	118	+9.539%
2025-12-02	40.8500	41.7000	40.8500	41.6200	-2.071%	102	138	+20.014%
2025-12-01	42.5000	42.5000	42.5000	42.5000	+18.220%	2	169	+17.529%
2025-11-24	35.9500	35.9500	35.9500	35.9500	-8.408%	3	168	+38.943%
2025-11-19	39.2500	39.2500	39.2500	39.2500	+4.388%	1	168	+27.261%
2025-11-18	37.6500	37.6500	37.6000	37.6000	-6.000%	2	168	+32.846%
2025-11-17	40.0000	40.0000	39.3500	40.0000	-24.457%	3	168	+24.875%
2025-11-12	52.2700	52.9500	52.2700	52.9500	+15.109%	2	167	-5.666%
2025-11-07	46.0000	46.0000	46.0000	46.0000	-0.109%	1	167	+8.587%
2025-11-05	46.0000	46.0500	46.0000	46.0500	+6.033%	2	167	+8.469%
2025-11-04	43.4300	43.4300	43.4300	43.4300	-2.819%	1	166	+15.013%
2025-11-03	44.6900	44.6900	44.6900	44.6900	-0.623%	1	165	+11.770%
2025-10-30	44.0000	45.4000	44.0000	44.9700	+12.285%	8	165	+11.074%
2025-10-29	39.6000	40.0500	39.4500	40.0500	+5.118%	4	169	+24.719%
2025-10-24	38.1000	38.1000	38.1000	38.1000	-2.308%	4	170	+31.102%
2025-10-20	37.8700	39.1000	37.8700	39.0000	+8.333%	6	166	+28.077%
2025-10-17	36.1600	36.1600	36.0000	36.0000	-8.676%	3	166	+38.750%
2025-10-14	38.4000	39.4200	38.4000	39.4200	-10.511%	11	166	+26.712%
2025-10-13	44.0500	44.0500	44.0500	44.0500	+8.900%	4	166	+13.394%
2025-10-10	40.7000	40.7000	40.3000	40.4500	-6.452%	21	166	+23.486%
2025-10-08	43.2000	43.6000	43.1600	43.2400	-1.615%	8	162	+15.518%
2025-10-03	43.9500	43.9500	43.9500	43.9500	+3.290%	1	162	+13.652%
2025-10-02	42.5500	42.5500	42.5500	42.5500	-10.194%	2	162	+17.391%
2025-09-29	47.3800	47.3800	47.3800	47.3800	-5.542%	1	162	+5.424%
2025-09-26	49.9400	50.1600	49.9400	50.1600	+6.769%	6	161	-0.419%
2025-09-25	46.6700	46.9800	46.6700	46.9800	-0.445%	3	165	+6.322%
2025-09-24	47.1900	47.1900	47.1900	47.1900	-1.953%	1	168	+5.849%
2025-09-23	48.2000	48.2000	48.1300	48.1300	+3.062%	2	168	+3.781%
2025-09-19	45.7500	46.7000	45.7500	46.7000	+1.192%	3	167	+6.959%
2025-09-17	44.5000	46.1500	44.5000	46.1500	+5.486%	3	169	+8.234%
2025-09-15	43.7500	43.7500	43.7500	43.7500	+2.700%	1	171	+14.171%
2025-09-12	42.6000	42.6000	42.6000	42.6000	+4.463%	1	170	+17.254%
2025-09-11	39.9200	40.7800	39.9200	40.7800	+6.894%	10	171	+22.487%
2025-09-10	38.1500	38.1500	38.1500	38.1500	+6.863%	1	170	+30.931%
2025-09-09	34.4500	35.7000	34.4500	35.7000	+8.511%	5	171	+39.916%
2025-09-08	32.7000	32.9000	32.3800	32.9000	-6.799%	7	174	+51.824%
2025-09-05	34.9000	35.3000	34.9000	35.3000	-2.755%	3	177	+41.501%
2025-09-02	38.5000	38.5000	36.3000	36.3000	-7.398%	2	176	+37.603%
2025-08-29	39.2000	39.6900	39.2000	39.2000	+2.216%	5	177	+27.423%
2025-08-28	38.3200	38.3500	38.3200	38.3500	+0.261%	2	177	+30.248%
2025-08-27	38.2500	38.2500	38.2500	38.2500	+3.659%	1	179	+30.588%
2025-08-26	36.4500	36.9000	36.4500	36.9000	+2.500%	8	179	+35.366%
2025-08-25	36.0000	36.0000	36.0000	36.0000	+1.983%	2	179	+38.750%
2025-08-22	35.3000	35.3000	35.0000	35.3000	+5.752%	7	179	+41.501%
2025-08-21	33.3800	33.3800	33.3800	33.3800	+4.313%	1	173	+49.641%
2025-08-19	32.0000	32.2900	32.0000	32.0000	-1.840%	10	173	+56.094%
2025-08-15	34.1600	34.1600	32.6000	32.6000	-3.835%	2	176	+53.221%
2025-08-14	33.2000	33.9000	32.9000	33.9000	+3.988%	4	177	+47.345%
2025-08-13	32.6000	32.6000	32.6000	32.6000	-4.678%	2	181	+53.221%
2025-08-12	33.5000	35.2500	33.3500	34.2000	+3.386%	10	181	+46.053%
2025-08-11	32.5500	33.0800	32.5500	33.0800	+3.699%	7	177	+50.998%
2025-08-08	32.1500	32.3500	31.6600	31.9000	+2.244%	20	182	+56.583%
2025-08-07	33.7700	33.7700	31.0000	31.2000	-10.086%	7	168	+60.096%
2025-08-04	34.7000	34.7000	34.7000	34.7000	-9.019%	1	161	+43.948%
2025-07-31	38.2000	38.2000	37.1500	38.1400	+1.033%	13	167	+30.965%
2025-07-29	37.8500	38.3500	37.7500	37.7500	-2.202%	16	159	+32.318%
2025-07-25	38.1500	38.6600	38.1500	38.6000	-2.893%	26	158	+29.404%
2025-07-24	39.7500	39.7500	39.7500	39.7500	+11.251%	1	145	+25.660%
2025-07-21	35.9000	35.9000	35.7300	35.7300	+6.976%	10	145	+39.798%
2025-07-17	33.4000	33.4000	33.4000	33.4000	+8.442%	2	137	+49.551%
2025-07-16	33.9000	33.9000	30.7500	30.8000	-3.750%	61	137	+62.175%
2025-07-15	34.1000	34.3500	31.5500	32.0000	-3.585%	27	86	+56.094%
2025-07-14	32.2900	33.1900	32.2900	33.1900	+4.044%	25	65	+50.497%
2025-07-11	31.9000	31.9000	31.9000	31.9000	+5.804%	1	46	+56.583%
2025-07-08	30.1500	30.1500	30.1500	30.1500	-21.218%	1	45	+65.672%
2025-07-07	38.2700	38.2700	38.2700	38.2700	-0.983%	1	45	+30.520%
2025-07-03	37.8900	38.6500	37.8700	38.6500	+13.343%	10	39	+29.237%
2025-07-01	32.7600	34.1600	32.7600	34.1000	+3.963%	20	39	+46.481%
2025-06-27	32.8000	32.8000	32.8000	32.8000	-3.953%	1	28	+52.287%
2025-06-26	33.4500	34.5000	33.4500	34.1500	+15.684%	14	28	+46.266%
2025-06-25	29.5200	29.5200	29.5200	29.5200	-0.270%	3	15	+69.207%
2025-06-24	29.1400	29.6000	29.1400	29.6000	+10.654%	10	12	+68.750%
2025-06-18	26.7500	26.7500	26.7500	26.7500	+22.426%	3	8	+86.729%
2025-05-30	21.8000	21.8500	21.8000	21.8500	-0.682%	6	8	+128.604%
2025-05-28	22.0000	22.0000	22.0000	22.0000	0.000%	5	5	+127.045%