Dark

JPM20260918C300
JPM Sep 18 2026 300.00 Call (JPM260918C00300000)
option OPRA

EOD

Jun 26, 2026

39.12-7.518%(-3.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	39.1200	39.1200	39.1200	39.1200	-7.518%	2	1,151	0.000%
2026-06-25	48.0000	48.0000	42.3000	42.3000	+3.171%	119	1,151	-7.518%
2026-06-24	39.5500	41.0000	39.5500	41.0000	+7.330%	3	1,122	-4.585%
2026-06-22	38.2700	38.2700	38.2000	38.2000	+7.606%	52	1,123	+2.408%
2026-06-18	39.2000	39.5000	35.5000	35.5000	-8.974%	59	1,054	+10.197%
2026-06-17	41.5000	43.4000	39.0000	39.0000	+0.749%	143	1,054	+0.308%
2026-06-16	36.0000	38.7800	36.0000	38.7100	+28.605%	22	1,054	+1.059%
2026-06-15	31.7200	31.7200	30.1000	30.1000	-2.903%	56	1,055	+29.967%
2026-06-12	31.0000	31.0000	31.0000	31.0000	+13.761%	7	1,052	+26.194%
2026-06-11	24.7500	27.5000	24.6000	27.2500	+1.945%	300	1,052	+43.560%
2026-06-10	28.0000	28.0000	26.7300	26.7300	+2.926%	5	948	+46.352%
2026-06-09	28.2500	28.2500	25.4000	25.9700	-0.878%	9	948	+50.635%
2026-06-08	26.8500	26.9500	25.9000	26.2000	-2.963%	98	945	+49.313%
2026-06-05	27.0000	27.0000	24.5500	27.0000	+7.143%	113	944	+44.889%
2026-06-04	21.4600	26.2000	21.4600	25.2000	+32.075%	122	954	+55.238%
2026-06-03	18.1100	19.2500	16.5400	19.0800	-0.105%	19	1,007	+105.031%
2026-06-02	16.2000	19.3000	16.0000	19.1000	+16.820%	132	1,014	+104.817%
2026-06-01	16.0000	17.8000	15.7500	16.3500	-8.146%	185	1,020	+139.266%
2026-05-29	16.5000	17.8000	15.6600	17.8000	+9.538%	131	1,065	+119.775%
2026-05-28	17.5000	18.1000	16.0000	16.2500	-9.722%	195	1,114	+140.738%
2026-05-27	19.0700	19.7000	16.6000	18.0000	-19.283%	36	1,056	+117.333%
2026-05-26	23.7500	24.3000	22.2500	22.3000	-2.407%	20	1,050	+75.426%
2026-05-22	22.2900	22.8500	21.3500	22.8500	+10.120%	27	1,045	+71.204%
2026-05-21	20.2500	21.0000	19.8600	20.7500	+1.966%	40	1,041	+88.530%
2026-05-20	16.6300	20.3500	16.5000	20.3500	+11.263%	22	1,041	+92.236%
2026-05-19	19.9700	19.9700	18.0000	18.2900	-7.580%	45	998	+113.887%
2026-05-18	19.0900	19.8700	18.7000	19.7900	+7.554%	54	998	+97.676%
2026-05-15	19.8000	19.8000	17.8900	18.4000	-8.000%	102	998	+112.609%
2026-05-14	21.2500	21.2500	20.0000	20.0000	-3.754%	31	968	+95.600%
2026-05-13	21.0000	21.0000	20.7800	20.7800	-11.197%	11	952	+88.258%
2026-05-12	18.7800	23.4000	18.6500	23.4000	+14.146%	16	952	+67.179%
2026-05-11	21.6500	21.6500	19.9000	20.5000	-3.073%	31	952	+90.829%
2026-05-08	24.3900	24.3900	20.6900	21.1500	-13.249%	21	943	+84.965%
2026-05-07	26.8000	26.8000	24.3800	24.3800	-15.931%	7	940	+60.459%
2026-05-06	29.0000	29.0000	29.0000	29.0000	+8.736%	4	938	+34.897%
2026-05-05	26.0000	26.6700	25.9000	26.6700	-12.786%	44	938	+46.682%
2026-05-01	30.5800	30.5800	30.5800	30.5800	+5.448%	6	945	+27.927%
2026-04-30	29.0000	29.0000	29.0000	29.0000	+12.621%	5	945	+34.897%
2026-04-29	24.9000	25.7500	24.9000	25.7500	-8.850%	3	945	+51.922%
2026-04-28	29.9500	29.9500	28.2500	28.2500	+6.443%	6	947	+38.478%
2026-04-24	27.4500	27.4500	25.9000	26.5400	-10.368%	19	944	+47.400%
2026-04-23	29.6000	30.0000	29.5900	29.6100	+0.373%	18	945	+32.118%
2026-04-22	30.1500	30.1500	29.0000	29.5000	-5.721%	16	955	+32.610%
2026-04-21	32.0000	32.0000	31.2900	31.2900	-1.758%	2	959	+25.024%
2026-04-20	30.8500	31.8500	30.8500	31.8500	+10.475%	6	959	+22.826%
2026-04-17	29.5100	30.8000	28.8300	28.8300	+6.384%	31	957	+35.692%
2026-04-16	27.4500	27.5000	26.9600	27.1000	+7.968%	34	965	+44.354%
2026-04-15	26.6000	27.2400	24.7000	25.1000	-14.915%	43	981	+55.857%
2026-04-14	29.0000	29.9000	28.8700	29.5000	-4.531%	17	977	+32.610%
2026-04-13	29.9000	30.9000	29.9000	30.9000	+4.498%	3	978	+26.602%
2026-04-10	29.7000	29.7000	29.5000	29.5700	-3.366%	67	988	+32.296%
2026-04-09	28.0000	30.6000	28.0000	30.6000	+10.870%	24	1,000	+27.843%
2026-04-08	30.0500	30.9900	27.4000	27.6000	+15.481%	23	983	+41.739%
2026-04-07	22.5500	23.9000	22.3000	23.9000	+8.145%	36	975	+63.682%
2026-04-02	20.4000	22.1000	20.4000	22.1000	-1.339%	5	961	+77.014%
2026-04-01	24.0000	24.0000	21.5500	22.4000	+0.448%	63	961	+74.643%
2026-03-31	20.2000	22.3000	19.4000	22.3000	+26.274%	39	906	+75.426%
2026-03-30	18.1400	18.9500	17.6600	17.6600	-1.616%	11	903	+121.518%
2026-03-27	18.8000	18.8500	17.9500	17.9500	-17.319%	11	899	+117.939%
2026-03-26	22.1500	22.1500	21.3000	21.7100	-5.813%	19	899	+80.193%
2026-03-25	23.6000	23.6000	21.5500	23.0500	+4.773%	11	890	+69.718%
2026-03-24	19.5800	22.2000	19.4000	22.0000	+6.952%	81	885	+77.818%
2026-03-23	21.1000	21.8600	20.4000	20.5700	+3.108%	17	869	+90.180%
2026-03-20	19.4300	20.4500	18.7500	19.9500	+3.101%	26	864	+96.090%
2026-03-19	18.6700	19.3500	18.1000	19.3500	+1.842%	19	850	+102.171%
2026-03-18	18.9600	19.1500	18.5000	19.0000	+3.149%	14	843	+105.895%
2026-03-17	20.2800	20.3800	18.3000	18.4200	+1.098%	26	834	+112.378%
2026-03-16	18.9500	18.9500	18.0800	18.2200	-2.567%	5	822	+114.709%
2026-03-13	18.8100	19.6400	18.0000	18.7000	+5.056%	16	821	+109.198%
2026-03-12	16.7900	17.9000	16.3300	17.8000	-6.069%	52	814	+119.775%
2026-03-11	20.2000	20.2000	18.4000	18.9500	-5.674%	10	806	+106.438%
2026-03-10	20.6000	20.7500	20.0900	20.0900	+4.635%	7	801	+94.724%
2026-03-09	18.0000	19.2000	17.3500	19.2000	-7.246%	94	799	+103.750%
2026-03-06	19.1500	21.4200	19.0000	20.7000	-9.250%	154	811	+88.986%
2026-03-05	23.9000	24.3000	22.8100	22.8100	-10.197%	33	697	+71.504%
2026-03-04	25.5000	26.0000	25.0000	25.4000	-5.926%	112	699	+54.016%
2026-03-03	24.0800	28.4500	24.0800	27.0000	+3.886%	15	652	+44.889%
2026-03-02	25.9500	26.9000	25.8000	25.9900	+1.405%	134	655	+50.519%
2026-02-27	25.7500	25.7500	24.0000	25.6300	-13.558%	97	640	+52.634%
2026-02-26	29.0500	31.3500	29.0500	29.6500	+11.049%	33	635	+31.939%
2026-02-25	26.7000	26.7000	26.7000	26.7000	0.000%	1	656	+46.517%
2026-02-24	26.0000	26.7000	26.0000	26.7000	+3.891%	5	656	+46.517%
2026-02-23	27.8000	27.8000	25.0000	25.7000	-23.284%	128	655	+52.218%
2026-02-20	31.0000	33.5000	31.0000	33.5000	+0.904%	3	628	+16.776%
2026-02-18	33.2000	33.2000	33.2000	33.2000	+5.732%	1	629	+17.831%
2026-02-17	30.5000	31.4700	30.5000	31.4000	+6.621%	10	630	+24.586%
2026-02-13	29.1500	29.4500	29.1500	29.4500	-1.008%	10	628	+32.835%
2026-02-12	33.2500	34.9500	28.8500	29.7500	-22.222%	12	628	+31.496%
2026-02-11	38.2500	38.2500	38.2500	38.2500	-0.649%	2	625	+2.275%
2026-02-10	38.5000	38.5000	38.5000	38.5000	-7.027%	3	625	+1.610%
2026-02-09	43.3300	43.3300	41.4100	41.4100	-1.942%	12	625	-5.530%
2026-02-06	41.5000	42.2300	40.9000	42.2300	+14.290%	5	625	-7.364%
2026-02-05	36.9500	36.9500	36.9500	36.9500	-3.272%	1	625	+5.873%
2026-02-04	38.0000	38.5400	37.3000	38.2000	+16.998%	20	625	+2.408%
2026-02-03	33.5900	34.3000	32.6500	32.6500	+5.800%	18	626	+19.816%
2026-02-02	30.2000	31.0000	30.2000	30.8600	+12.218%	3	629	+26.766%
2026-01-30	28.6500	28.6500	27.5000	27.5000	-8.759%	2	631	+42.255%
2026-01-29	29.3000	30.1400	29.3000	30.1400	+13.053%	6	629	+29.794%
2026-01-28	26.7000	26.7000	26.6600	26.6600	+1.756%	26	625	+46.737%
2026-01-27	25.3500	26.2000	25.1500	26.2000	-1.873%	36	624	+49.313%
2026-01-26	26.7500	26.9000	26.4700	26.7000	+5.118%	9	624	+46.517%
2026-01-23	27.7900	27.7900	24.4000	25.4000	-12.050%	36	627	+54.016%
2026-01-22	30.5000	30.5100	28.8800	28.8800	+0.452%	18	616	+35.457%
2026-01-21	30.0000	30.3700	28.2500	28.7500	-19.014%	51	616	+36.070%
2026-01-16	34.7500	35.5000	34.7500	35.5000	+4.106%	3	592	+10.197%
2026-01-15	34.1500	34.1500	34.1000	34.1000	+3.647%	20	592	+14.721%
2026-01-14	34.3500	34.3500	32.0000	32.9000	-6.667%	22	597	+18.906%
2026-01-13	43.2900	43.2900	35.0000	35.2500	-20.339%	6	584	+10.979%
2026-01-12	44.2000	44.2500	43.0000	44.2500	-9.602%	10	585	-11.593%
2026-01-08	49.0500	49.0500	48.7500	48.9500	+6.413%	13	588	-20.082%
2026-01-07	45.9800	46.0000	45.9800	46.0000	-12.796%	11	587	-14.957%
2026-01-06	50.4000	52.7500	50.4000	52.7500	+4.146%	12	587	-25.839%
2026-01-05	48.5000	52.3000	48.5000	50.6500	+19.882%	8	585	-22.764%
2026-01-02	43.1000	43.1000	42.2500	42.2500	-1.515%	2	583	-7.408%
2025-12-30	42.8300	43.0000	42.7000	42.9000	-10.063%	29	583	-8.811%
2025-12-26	47.7000	47.7000	47.7000	47.7000	+3.426%	1	569	-17.987%
2025-12-23	44.0200	46.1200	44.0200	46.1200	+8.645%	8	569	-15.178%
2025-12-22	41.2100	42.4500	41.2100	42.4500	+10.489%	4	571	-7.845%
2025-12-19	38.4200	38.4200	38.4200	38.4200	+4.147%	1	570	+1.822%
2025-12-18	39.3500	40.4500	36.5000	36.8900	-8.778%	9	571	+6.045%
2025-12-17	40.1900	40.4400	40.1900	40.4400	+4.496%	7	574	-3.264%
2025-12-16	38.7000	38.7000	38.7000	38.7000	-9.389%	1	576	+1.085%
2025-12-15	42.5400	42.7100	42.5400	42.7100	+10.077%	2	577	-8.406%
2025-12-11	38.0000	38.8000	38.0000	38.8000	+16.342%	5	576	+0.825%
2025-12-10	29.8500	33.3500	29.8500	33.3500	+6.210%	10	575	+17.301%
2025-12-09	41.0000	41.0000	30.6500	31.4000	-19.693%	10	577	+24.586%
2025-12-08	39.0000	39.1000	39.0000	39.1000	-2.421%	2	575	+0.051%
2025-12-04	39.3300	40.3700	39.3300	40.0700	+12.873%	6	576	-2.371%
2025-12-02	34.9000	36.1500	34.9000	35.5000	-3.375%	64	582	+10.197%
2025-11-28	36.7400	36.7400	36.7400	36.7400	+7.270%	1	570	+6.478%
2025-11-26	33.4400	34.4000	33.4400	34.2500	+12.999%	34	554	+14.219%
2025-11-21	30.6500	30.6500	30.0000	30.3100	-6.451%	16	554	+29.066%
2025-11-20	34.0000	34.0000	32.4000	32.4000	-4.985%	22	554	+20.741%
2025-11-19	34.1000	34.1000	32.8500	34.1000	+1.639%	8	554	+14.721%
2025-11-17	34.4000	34.4000	33.5500	33.5500	-5.626%	28	556	+16.602%
2025-11-14	34.5000	35.5500	34.5000	35.5500	-10.453%	3	542	+10.042%
2025-11-13	39.7000	39.7000	39.7000	39.7000	-12.555%	1	542	-1.461%
2025-11-12	45.3700	45.9000	44.6600	45.4000	+6.448%	21	542	-13.833%
2025-11-11	42.9500	43.0000	42.4000	42.6500	-0.814%	403	245	-8.277%
2025-11-10	43.4500	43.4500	43.0000	43.0000	+13.158%	6	245	-9.023%
2025-11-07	37.8600	38.0000	37.8600	38.0000	-7.317%	5	251	+2.947%
2025-11-06	41.0000	41.0000	41.0000	41.0000	+2.500%	1	250	-4.585%
2025-11-05	39.8500	40.0000	39.7500	40.0000	+4.411%	4	250	-2.200%
2025-11-04	36.4600	39.2900	36.4500	38.3100	+3.541%	46	249	+2.114%
2025-11-03	35.5000	37.0000	35.5000	37.0000	-7.175%	4	270	+5.730%
2025-10-31	39.8500	40.0000	37.4000	39.8600	+2.415%	4	270	-1.856%
2025-10-30	39.5000	39.5000	38.9200	38.9200	+12.648%	5	273	+0.514%
2025-10-29	36.0200	36.0200	34.5500	34.5500	+1.917%	3	277	+13.227%
2025-10-28	35.5000	35.5000	33.9000	33.9000	+2.262%	4	276	+15.398%
2025-10-27	32.5000	33.3500	32.5000	33.1500	+5.238%	6	279	+18.009%
2025-10-24	29.7700	31.5000	29.7700	31.5000	+10.994%	8	279	+24.190%
2025-10-23	29.2500	29.2500	28.3700	28.3800	+6.292%	13	272	+37.844%
2025-10-22	29.4000	29.4000	26.7000	26.7000	-10.702%	6	268	+46.517%
2025-10-21	32.7900	34.1100	29.9000	29.9000	-11.799%	15	265	+30.836%
2025-10-20	31.7500	33.9000	31.7500	33.9000	+10.065%	6	268	+15.398%
2025-10-17	33.1000	33.1000	30.3000	30.8000	-7.089%	17	272	+27.013%
2025-10-16	36.3800	37.7000	33.1500	33.1500	-8.425%	26	274	+18.009%
2025-10-15	39.2800	40.0000	36.2000	36.2000	+6.816%	18	270	+8.066%
2025-10-14	30.6100	35.1900	29.7000	33.8900	-11.974%	68	267	+15.432%
2025-10-13	39.5000	39.5000	37.9700	38.5000	+9.313%	16	232	+1.610%
2025-10-10	36.0000	36.0000	34.6000	35.2200	-5.753%	30	242	+11.073%
2025-10-08	35.6600	37.3700	35.6600	37.3700	+0.457%	10	250	+4.683%
2025-10-07	37.1100	37.2000	37.1100	37.2000	-2.362%	2	242	+5.161%
2025-10-06	36.1700	38.4100	36.1700	38.1000	+1.465%	4	242	+2.677%
2025-10-03	37.5500	37.5500	37.5500	37.5500	+2.596%	1	240	+4.181%
2025-10-02	36.5000	36.6000	36.5000	36.6000	-6.965%	6	240	+6.885%
2025-10-01	41.7400	41.7400	39.3400	39.3400	-6.888%	3	241	-0.559%
2025-09-30	38.7500	42.2500	38.7400	42.2500	+0.835%	16	239	-7.408%
2025-09-29	41.9000	41.9000	41.9000	41.9000	-4.664%	1	249	-6.635%
2025-09-26	43.9500	43.9500	43.9500	43.9500	+1.384%	1	249	-10.990%
2025-09-24	42.1000	43.3500	42.1000	43.3500	+3.510%	5	248	-9.758%
2025-09-23	41.8100	41.8800	41.7500	41.8800	+4.622%	22	243	-6.590%
2025-09-22	40.3800	40.3800	40.0300	40.0300	-4.486%	11	251	-2.273%
2025-09-19	41.3100	41.9100	41.3100	41.9100	+8.857%	11	253	-6.657%
2025-09-17	40.0300	40.0300	38.5000	38.5000	+9.624%	2	259	+1.610%
2025-09-12	35.1200	35.1200	35.1100	35.1200	+1.503%	7	258	+11.390%
2025-09-11	34.1000	35.0000	34.1000	34.6000	+6.955%	18	259	+13.064%
2025-09-10	31.1600	32.3500	31.1500	32.3500	+5.546%	5	259	+20.927%
2025-09-09	27.9400	30.9000	27.9400	30.6500	+13.519%	15	256	+27.635%
2025-09-08	27.0000	27.0000	27.0000	27.0000	-8.101%	3	242	+44.889%
2025-09-05	33.0000	33.0000	29.3800	29.3800	-15.136%	8	242	+33.152%
2025-09-04	34.6200	34.6200	34.6200	34.6200	+8.357%	1	236	+12.998%
2025-09-03	31.9500	31.9500	31.9500	31.9500	-0.776%	5	237	+22.441%
2025-09-02	30.7100	32.2000	30.5000	32.2000	-4.167%	26	239	+21.491%
2025-08-29	32.4700	34.0500	32.4700	33.6000	+3.131%	6	235	+16.429%
2025-08-28	32.6200	32.7000	32.4100	32.5800	+2.292%	4	235	+20.074%
2025-08-27	31.8500	31.8500	31.8500	31.8500	+4.598%	3	233	+22.826%
2025-08-26	28.8800	30.4500	28.8800	30.4500	+2.698%	9	234	+28.473%
2025-08-25	29.6000	29.6500	29.6000	29.6500	+0.169%	3	230	+31.939%
2025-08-22	28.8000	30.1500	28.8000	29.6000	+13.890%	45	230	+32.162%
2025-08-20	25.9900	25.9900	25.9900	25.9900	-4.973%	1	201	+50.519%
2025-08-19	27.3500	27.3500	27.3500	27.3500	-1.441%	2	201	+43.035%
2025-08-18	27.3000	27.8400	27.2200	27.7500	+0.653%	21	201	+40.973%
2025-08-15	27.6000	27.6000	27.1000	27.5700	-4.931%	25	201	+41.893%
2025-08-14	28.0000	29.0000	27.6400	29.0000	+10.687%	8	176	+34.897%
2025-08-13	26.1900	26.2000	26.0000	26.2000	-9.966%	6	171	+49.313%
2025-08-12	29.7000	29.7000	28.8500	29.1000	+6.750%	20	166	+34.433%
2025-08-11	27.2600	27.2600	27.2600	27.2600	+1.113%	1	147	+43.507%
2025-08-08	27.2600	27.3500	24.9700	26.9600	+1.087%	15	146	+45.104%
2025-08-07	28.4000	28.4000	26.5000	26.6700	-4.750%	31	145	+46.682%
2025-08-06	28.0000	28.0000	28.0000	28.0000	-6.667%	1	133	+39.714%
2025-08-04	30.0000	30.0000	30.0000	30.0000	+6.383%	2	134	+30.400%
2025-08-01	26.4900	28.2000	25.8000	28.2000	-11.875%	9	136	+38.723%
2025-07-31	32.3000	32.3000	32.0000	32.0000	-4.847%	2	132	+22.250%
2025-07-30	33.3500	33.6800	33.3400	33.6300	+5.094%	4	132	+16.325%
2025-07-29	32.4000	32.4900	32.0000	32.0000	-2.736%	14	133	+22.250%
2025-07-28	33.0000	33.0000	32.8500	32.9000	+0.091%	11	132	+18.906%
2025-07-25	32.8300	32.8700	32.8200	32.8700	+2.399%	6	131	+19.014%
2025-07-23	30.4000	32.1000	30.4000	32.1000	+8.814%	3	127	+21.869%
2025-07-22	29.5000	29.5500	29.5000	29.5000	-3.279%	13	126	+32.610%
2025-07-21	30.5000	30.5000	30.5000	30.5000	+12.546%	1	114	+28.262%
2025-07-16	28.8700	28.8700	27.1000	27.1000	+2.264%	2	115	+44.354%
2025-07-15	26.6700	27.0000	26.5000	26.5000	-6.294%	24	116	+47.623%
2025-07-14	27.7500	28.2800	27.7500	28.2800	+5.287%	6	93	+38.331%
2025-07-11	26.8600	26.8600	26.8600	26.8600	+5.748%	1	88	+45.644%
2025-07-09	25.4000	25.4000	25.4000	25.4000	+1.195%	1	87	+54.016%
2025-07-08	25.4000	25.6000	25.1000	25.1000	-17.298%	13	87	+55.857%
2025-07-07	32.0500	32.0500	30.3500	30.3500	-8.030%	18	74	+28.896%
2025-07-03	33.0000	33.0000	33.0000	33.0000	+10.924%	1	66	+18.545%
2025-07-02	30.0000	30.0000	29.7500	29.7500	+3.839%	9	66	+31.496%
2025-07-01	29.1700	29.1700	28.6500	28.6500	-4.659%	12	57	+36.545%
2025-06-30	29.4600	30.0700	29.4300	30.0500	+8.288%	32	56	+30.183%
2025-06-27	27.7500	27.7500	27.7500	27.7500	-4.409%	1	26	+40.973%
2025-06-26	28.9500	29.7500	28.9500	29.0300	+18.104%	14	26	+34.757%
2025-06-24	24.9000	24.9000	24.5800	24.5800	+5.948%	2	15	+59.154%
2025-06-23	23.2000	23.2000	23.2000	23.2000	+0.870%	1	14	+68.621%
2025-06-20	23.0000	23.0000	23.0000	23.0000	+19.171%	2	13	+70.087%
2025-06-17	19.3000	19.3000	19.3000	19.3000	-4.550%	10	12	+102.694%
2025-06-16	20.2200	20.2200	20.2200	20.2200	+11.405%	1	2	+93.472%
2025-06-09	18.1500	18.1500	18.1500	18.1500	0.000%	1	1	+115.537%