Dark

JPM20260918C295
JPM Sep 18 2026 295.00 Call (JPM260918C00295000)
option OPRA

EOD

Aug 11, 2026

68.35+7.553%(+4.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	68.3500	68.3500	68.3500	68.3500	+7.553%	1	257	0.000%
2026-08-06	63.5500	63.5500	63.5500	63.5500	-4.436%	2	257	+7.553%
2026-08-05	66.5000	66.5000	66.5000	66.5000	+16.117%	1	257	+2.782%
2026-07-29	57.2700	57.2700	57.2700	57.2700	-9.412%	2	258	+19.347%
2026-07-28	63.2200	63.2200	63.2200	63.2200	+15.682%	1	258	+8.115%
2026-07-17	54.6500	54.6500	54.6500	54.6500	-0.365%	1	258	+25.069%
2026-07-15	54.8500	54.8500	54.8500	54.8500	+5.786%	7	258	+24.613%
2026-07-14	51.8500	51.8500	51.8500	51.8500	+16.779%	1	251	+31.823%
2026-07-13	44.4000	44.4000	44.4000	44.4000	-4.104%	1	251	+53.941%
2026-07-09	46.3000	46.3000	46.3000	46.3000	-4.536%	2	251	+47.624%
2026-07-07	48.5000	48.5000	48.5000	48.5000	+9.729%	5	253	+40.928%
2026-07-02	43.8200	44.2000	43.7900	44.2000	+12.755%	10	240	+54.638%
2026-06-30	39.2000	39.2000	39.2000	39.2000	-13.941%	3	240	+74.362%
2026-06-25	50.5500	50.5500	45.5500	45.5500	+2.016%	27	243	+50.055%
2026-06-23	44.7500	44.7500	44.6500	44.6500	+3.717%	2	240	+53.080%
2026-06-22	43.0500	43.0500	43.0500	43.0500	-6.413%	2	241	+58.769%
2026-06-18	46.0000	46.0000	46.0000	46.0000	+2.473%	1	242	+48.587%
2026-06-17	47.6000	47.6000	44.8900	44.8900	+5.178%	13	242	+52.261%
2026-06-16	42.0000	42.6800	41.9900	42.6800	+20.565%	11	242	+60.145%
2026-06-15	35.4100	35.4100	35.3800	35.4000	+0.085%	19	242	+93.079%
2026-06-12	33.4200	35.3700	33.4200	35.3700	+20.102%	2	242	+93.243%
2026-06-08	29.4500	29.4500	29.4500	29.4500	+4.211%	1	244	+132.088%
2026-06-04	26.3000	28.2600	26.3000	28.2600	+28.338%	4	245	+141.861%
2026-06-02	20.0000	22.0500	20.0000	22.0200	+20.328%	12	249	+210.400%
2026-06-01	18.3000	18.3000	18.3000	18.3000	-6.965%	1	253	+273.497%
2026-05-29	19.0200	19.6700	19.0200	19.6700	+4.516%	3	252	+247.483%
2026-05-28	21.2100	21.2100	18.8200	18.8200	-4.515%	17	253	+263.177%
2026-05-27	20.5000	20.5000	19.5000	19.7100	-21.724%	13	250	+246.778%
2026-05-26	27.1000	27.1000	25.0000	25.1800	-1.139%	9	249	+171.446%
2026-05-22	25.4700	25.4700	25.4700	25.4700	+7.832%	1	249	+168.355%
2026-05-21	23.2800	23.6200	23.2800	23.6200	+1.810%	2	250	+189.373%
2026-05-20	23.2000	23.2000	23.2000	23.2000	+12.349%	6	250	+194.612%
2026-05-19	20.6500	20.6500	20.6500	20.6500	-9.111%	2	243	+230.993%
2026-05-18	22.7200	22.7200	22.7200	22.7200	+7.271%	1	243	+200.836%
2026-05-15	23.0600	23.0600	21.1800	21.1800	-9.138%	2	243	+222.710%
2026-05-14	23.3100	23.3100	23.3100	23.3100	-9.300%	3	244	+193.222%
2026-05-12	22.0000	25.7000	22.0000	25.7000	+9.408%	3	241	+165.953%
2026-05-11	24.3900	24.5000	23.4900	23.4900	-0.297%	40	241	+190.975%
2026-05-08	23.7000	23.7000	23.5600	23.5600	-30.006%	2	241	+190.110%
2026-05-06	33.6600	33.6600	33.6600	33.6600	+5.023%	2	239	+103.060%
2026-04-30	32.0500	32.0500	32.0500	32.0500	+10.062%	1	241	+113.261%
2026-04-27	29.1200	29.1200	29.1200	29.1200	-1.522%	1	241	+134.718%
2026-04-24	29.5700	29.5700	29.5700	29.5700	-13.183%	1	241	+131.146%
2026-04-22	33.4800	34.0600	33.4800	34.0600	-6.914%	3	241	+100.675%
2026-04-21	36.2500	36.5900	36.2500	36.5900	+7.999%	3	242	+86.800%
2026-04-20	33.8800	33.8800	33.8800	33.8800	+5.447%	2	242	+101.741%
2026-04-13	32.1300	32.1300	32.1300	32.1300	+0.406%	1	242	+112.730%
2026-04-10	32.0000	32.0000	32.0000	32.0000	+4.065%	5	242	+113.594%
2026-04-08	33.7200	33.7200	30.7500	30.7500	+21.542%	10	247	+122.276%
2026-04-07	25.3500	25.3500	25.3000	25.3000	-0.158%	19	257	+170.158%
2026-04-06	25.8600	25.8600	25.3400	25.3400	+3.852%	7	238	+169.732%
2026-04-02	24.5500	24.5500	24.4000	24.4000	-2.789%	12	243	+180.123%
2026-04-01	26.2000	26.2000	25.1000	25.1000	+23.951%	19	243	+172.311%
2026-03-30	20.4000	21.3500	20.2000	20.2500	+0.998%	12	256	+237.531%
2026-03-27	20.9000	21.4000	20.0500	20.0500	-16.805%	17	247	+240.898%
2026-03-26	24.6500	24.6900	23.8000	24.1000	-2.940%	13	231	+183.610%
2026-03-25	24.8300	24.8300	24.8300	24.8300	+2.816%	1	220	+175.272%
2026-03-24	21.7000	25.0000	21.6500	24.1500	+9.773%	53	220	+183.023%
2026-03-20	21.3000	22.0000	21.2000	22.0000	+7.056%	9	185	+210.682%
2026-03-19	20.3500	20.9500	20.3000	20.5500	-3.972%	29	182	+232.603%
2026-03-18	20.6500	21.4000	20.6500	21.4000	+3.382%	11	157	+219.393%
2026-03-17	20.6800	20.7000	20.6800	20.7000	+1.222%	3	150	+230.193%
2026-03-16	21.2000	21.2000	20.4500	20.4500	-2.619%	8	147	+234.230%
2026-03-13	20.8200	21.5000	20.2500	21.0000	+5.105%	9	141	+225.476%
2026-03-12	19.0000	19.9800	19.0000	19.9800	-12.560%	28	136	+242.092%
2026-03-10	21.8500	23.9500	21.8500	22.8500	+8.038%	12	150	+199.125%
2026-03-09	19.7000	21.1500	19.7000	21.1500	-10.267%	23	143	+223.168%
2026-03-06	21.7500	23.6000	21.7500	23.5700	-7.894%	105	122	+189.987%
2026-03-05	25.5000	25.7500	25.5000	25.5900	-10.368%	3	27	+167.097%
2026-03-04	28.1500	28.5500	28.1500	28.5500	-8.931%	4	25	+139.405%
2026-03-03	27.5000	31.3500	27.4000	31.3500	+6.271%	12	25	+118.022%
2026-03-02	29.5000	29.5000	29.5000	29.5000	+4.056%	1	28	+131.695%
2026-02-27	27.3600	28.3500	26.5000	28.3500	-12.338%	4	29	+141.093%
2026-02-26	33.0000	33.0000	32.3400	32.3400	+14.276%	3	26	+111.348%
2026-02-24	27.1300	28.8000	25.5500	28.3000	-23.514%	37	28	+141.519%
2026-02-18	37.0000	37.0000	37.0000	37.0000	+14.907%	1	14	+84.730%
2026-02-13	31.5000	32.2000	31.5000	32.2000	-28.603%	2	13	+112.267%
2026-02-09	45.3500	45.3500	45.1000	45.1000	+11.496%	5	13	+51.552%
2026-02-04	40.1500	40.4500	40.1500	40.4500	+34.833%	2	11	+68.974%
2026-01-29	30.0000	30.0000	30.0000	30.0000	+7.143%	1	11	+127.833%
2026-01-27	27.9100	28.0000	27.9100	28.0000	-6.040%	2	11	+144.107%
2026-01-26	27.8100	29.8000	27.8100	29.8000	-5.845%	7	11	+129.362%
2026-01-21	32.1000	32.1000	31.6000	31.6500	-20.796%	3	9	+115.956%
2026-01-16	39.9600	39.9600	39.9600	39.9600	+4.607%	1	7	+71.046%
2026-01-15	37.2500	38.2500	37.2500	38.2000	0.000%	12	7	+78.927%