Dark

JPM20260918C305
JPM Sep 18 2026 305.00 Call (JPM260918C00305000)
option OPRA

EOD

Aug 12, 2026

58.82+5.073%(+2.84)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	58.8200	58.8200	58.8200	58.8200	+5.073%	10	825	0.000%
2026-08-10	55.9800	55.9800	55.9800	55.9800	+9.336%	2	815	+5.073%
2026-08-07	51.2000	51.2000	51.2000	51.2000	-10.175%	1	815	+14.883%
2026-08-06	57.0000	57.0000	57.0000	57.0000	+2.389%	1	815	+3.193%
2026-08-04	55.6700	55.6700	55.6700	55.6700	+13.150%	2	815	+5.658%
2026-08-03	49.1300	49.2000	49.1300	49.2000	-3.283%	6	815	+19.553%
2026-07-31	50.8700	50.8700	50.8700	50.8700	-9.516%	1	816	+15.628%
2026-07-28	56.2200	56.2200	56.2200	56.2200	+4.498%	1	816	+4.625%
2026-07-27	55.2000	55.2000	53.7000	53.8000	+5.594%	12	816	+9.331%
2026-07-24	50.9500	50.9500	50.9500	50.9500	+8.289%	2	816	+15.447%
2026-07-15	47.0500	47.0500	47.0500	47.0500	+16.518%	1	816	+25.016%
2026-07-14	43.9500	43.9500	40.1000	40.3800	+14.100%	5	817	+45.666%
2026-07-13	36.2600	36.2600	35.3900	35.3900	-6.276%	12	816	+66.205%
2026-07-10	37.7600	37.7600	37.7600	37.7600	-1.152%	17	816	+55.773%
2026-07-09	38.2000	38.2000	38.2000	38.2000	-4.548%	6	833	+53.979%
2026-07-07	39.4900	40.0200	39.4900	40.0200	+1.522%	3	833	+46.977%
2026-07-06	40.3700	40.3700	39.4200	39.4200	+11.671%	4	835	+49.214%
2026-07-02	35.2500	35.6000	35.2500	35.3000	+16.887%	13	835	+66.629%
2026-06-30	30.2000	30.2000	30.2000	30.2000	-4.732%	27	835	+94.768%
2026-06-26	35.1200	35.1200	31.7000	31.7000	-20.252%	11	808	+85.552%
2026-06-25	40.1000	44.0300	39.7500	39.7500	+9.053%	12	810	+47.975%
2026-06-24	35.7400	36.4500	35.5000	36.4500	0.000%	9	811	+61.372%
2026-06-23	36.5000	36.5000	36.4500	36.4500	+6.175%	2	815	+61.372%
2026-06-18	34.3300	34.3300	34.3300	34.3300	-2.940%	1	818	+71.337%
2026-06-17	38.8600	38.8600	35.3700	35.3700	+3.059%	9	818	+66.299%
2026-06-16	30.5700	34.9000	30.5700	34.3200	+22.571%	17	818	+71.387%
2026-06-15	27.9800	28.0000	27.9800	28.0000	+18.143%	3	818	+110.071%
2026-06-11	22.1500	23.9200	21.6300	23.7000	+5.100%	60	817	+148.186%
2026-06-09	23.0000	23.0500	22.5500	22.5500	-4.043%	25	818	+160.843%
2026-06-08	23.5000	23.5000	23.5000	23.5000	+1.075%	4	818	+150.298%
2026-06-05	23.5000	23.8000	21.6000	23.2500	+16.250%	16	818	+152.989%
2026-06-04	19.4200	20.8600	19.4200	20.0000	+24.301%	17	829	+194.100%
2026-06-03	14.5000	16.5100	14.5000	16.0900	+25.703%	82	836	+265.569%
2026-06-02	14.6500	15.2700	12.8000	12.8000	-8.702%	7	824	+359.531%
2026-06-01	13.5100	14.0500	13.4400	14.0200	-4.626%	21	825	+319.544%
2026-05-29	14.5500	14.9000	14.4000	14.7000	+7.299%	30	817	+300.136%
2026-05-28	14.8500	14.8500	13.7000	13.7000	-11.613%	21	800	+329.343%
2026-05-27	16.9700	16.9700	14.5000	15.5000	-21.598%	22	799	+279.484%
2026-05-26	20.7500	21.3000	19.7700	19.7700	-1.150%	37	795	+197.521%
2026-05-22	19.5200	20.0500	19.2700	20.0000	+8.108%	15	801	+194.100%
2026-05-21	18.0000	18.5000	17.2000	18.5000	+9.532%	42	803	+217.946%
2026-05-20	14.1000	16.9500	14.1000	16.8900	+11.854%	7	803	+248.253%
2026-05-19	15.8500	15.9000	15.1000	15.1000	-12.209%	9	802	+289.536%
2026-05-18	16.8000	17.2000	16.8000	17.2000	+8.930%	11	802	+241.977%
2026-05-15	16.8000	16.8500	15.6500	15.7900	-12.278%	57	802	+272.514%
2026-05-14	18.8000	18.8000	18.0000	18.0000	-1.099%	3	770	+226.778%
2026-05-13	18.2500	18.5000	17.3500	18.2000	-11.306%	9	765	+223.187%
2026-05-12	15.9500	20.6000	15.9000	20.5200	+15.281%	51	765	+186.647%
2026-05-11	18.5500	19.2900	17.2000	17.8000	-1.657%	40	765	+230.449%
2026-05-08	20.1000	20.5000	18.1000	18.1000	-14.218%	23	794	+224.972%
2026-05-07	24.7500	24.7500	21.1000	21.1000	-21.269%	19	772	+178.768%
2026-05-06	26.7000	26.8000	26.7000	26.8000	+16.776%	3	759	+119.478%
2026-05-05	22.9500	22.9500	22.9500	22.9500	+5.131%	3	757	+156.296%
2026-05-04	21.8300	21.8300	21.8300	21.8300	-15.714%	1	757	+169.446%
2026-04-30	25.9000	25.9000	25.9000	25.9000	+13.846%	1	756	+127.104%
2026-04-29	23.3500	23.3500	22.7500	22.7500	-8.081%	3	757	+158.549%
2026-04-27	24.9000	24.9000	24.7500	24.7500	+5.996%	2	757	+137.657%
2026-04-24	24.2000	24.2500	23.3500	23.3500	-9.144%	28	757	+151.906%
2026-04-23	26.4500	26.5000	25.7000	25.7000	-6.375%	32	770	+128.872%
2026-04-22	27.4500	27.4500	27.4500	27.4500	-11.021%	10	761	+114.281%
2026-04-21	30.6500	30.8500	30.6500	30.8500	+9.786%	2	754	+90.665%
2026-04-20	27.8000	28.2500	27.7000	28.1000	+5.441%	5	754	+109.324%
2026-04-17	25.4000	26.6500	25.4000	26.6500	+10.535%	16	753	+120.713%
2026-04-16	23.8500	24.1100	23.8500	24.1100	+7.634%	2	769	+143.965%
2026-04-15	24.0500	24.0500	22.0000	22.4000	-17.556%	54	767	+162.589%
2026-04-13	24.3100	27.1700	24.3100	27.1700	+1.192%	28	739	+116.489%
2026-04-10	25.6700	26.8500	25.6700	26.8500	-1.828%	18	740	+119.069%
2026-04-09	27.3500	27.3500	27.3500	27.3500	+8.964%	1	739	+115.064%
2026-04-08	27.0000	27.0000	24.7500	25.1000	+18.396%	13	739	+134.343%
2026-04-07	19.8500	21.2000	19.7000	21.2000	+6.533%	50	742	+177.453%
2026-04-06	20.3000	20.7500	19.9000	19.9000	+2.842%	26	737	+195.578%
2026-04-02	17.7500	19.6100	17.7500	19.3500	-3.395%	98	699	+203.979%
2026-04-01	19.1000	20.6100	19.1000	20.0300	+2.455%	46	699	+193.660%
2026-03-31	17.6500	19.5500	17.6500	19.5500	+24.522%	2	687	+200.870%
2026-03-30	16.7000	16.7000	15.7000	15.7000	-5.988%	6	686	+274.650%
2026-03-27	16.6000	16.7000	16.5000	16.7000	-12.794%	13	684	+252.216%
2026-03-26	19.6000	19.6000	18.8500	19.1500	-6.585%	22	677	+207.154%
2026-03-25	20.1500	20.5500	19.9500	20.5000	+5.670%	16	659	+186.927%
2026-03-24	17.1000	19.5500	17.1000	19.4000	+6.593%	10	652	+203.196%
2026-03-23	18.2000	18.2000	18.2000	18.2000	+2.535%	1	645	+223.187%
2026-03-20	16.8500	17.7500	16.8000	17.7500	+7.576%	16	645	+231.380%
2026-03-19	16.2000	16.5000	15.8800	16.5000	-2.077%	108	643	+256.485%
2026-03-18	16.0000	16.8500	16.0000	16.8500	+2.744%	10	627	+249.080%
2026-03-17	16.4000	16.4000	16.4000	16.4000	-1.502%	1	620	+258.659%
2026-03-16	16.5500	16.8500	16.2500	16.6500	0.000%	29	619	+253.273%
2026-03-13	16.1000	16.6500	16.1000	16.6500	+7.074%	16	627	+253.273%
2026-03-12	15.1000	15.5500	14.6500	15.5500	-13.611%	305	611	+278.264%
2026-03-10	18.7500	18.7500	18.0000	18.0000	+5.882%	3	312	+226.778%
2026-03-09	17.0000	17.0000	17.0000	17.0000	-7.959%	15	312	+246.000%
2026-03-06	17.2300	18.9500	17.2300	18.4700	-9.902%	30	339	+218.462%
2026-03-05	20.2000	20.5000	20.2000	20.5000	-9.292%	3	346	+186.927%
2026-03-04	23.1000	23.2500	22.5000	22.6000	-8.130%	26	344	+160.265%
2026-03-03	20.3600	25.6500	20.0500	24.6000	+4.459%	24	347	+139.106%
2026-03-02	23.3000	23.9000	22.9000	23.5500	+1.596%	109	336	+149.766%
2026-02-27	22.5000	23.3000	22.0500	23.1800	-13.829%	92	281	+153.753%
2026-02-26	28.0000	28.0000	26.3500	26.9000	+5.078%	7	194	+118.662%
2026-02-25	22.9500	25.6000	22.9500	25.6000	+13.778%	38	165	+129.766%
2026-02-24	21.8400	24.1000	20.7000	22.5000	-5.462%	22	165	+161.422%
2026-02-23	22.4000	23.8000	22.4000	23.8000	-15.453%	6	154	+147.143%
2026-02-19	28.1500	28.1500	28.1500	28.1500	+1.041%	1	151	+108.952%
2026-02-17	28.0000	28.0000	27.8600	27.8600	+7.360%	2	152	+111.127%
2026-02-13	26.2000	26.4000	25.9000	25.9500	-1.331%	55	99	+126.667%
2026-02-12	31.4000	31.4000	26.2500	26.3000	-26.269%	9	99	+123.650%
2026-02-11	35.6700	35.6700	35.6700	35.6700	-9.582%	10	93	+64.900%
2026-02-09	39.4500	39.4500	39.4500	39.4500	+1.728%	1	88	+49.100%
2026-02-06	37.0000	38.7800	37.0000	38.7800	+13.193%	3	89	+51.676%
2026-02-04	34.0100	34.2600	34.0100	34.2600	+17.128%	4	90	+71.687%
2026-02-03	29.2500	29.2500	29.2500	29.2500	+10.795%	5	90	+101.094%
2026-02-02	24.8000	26.4000	24.8000	26.4000	+2.724%	2	95	+122.803%
2026-01-30	27.7000	27.7000	25.6500	25.7000	-3.565%	32	94	+128.872%
2026-01-29	26.0500	26.6500	26.0500	26.6500	+13.404%	9	86	+120.713%
2026-01-28	22.7000	23.5000	22.7000	23.5000	+0.213%	8	80	+150.298%
2026-01-27	23.4500	23.4500	23.4500	23.4500	-3.299%	2	72	+150.832%
2026-01-26	24.2500	24.2500	24.2500	24.2500	+6.360%	3	71	+142.557%
2026-01-23	23.8000	23.8000	22.8000	22.8000	-11.799%	67	69	+157.982%
2026-01-21	26.5000	26.5000	25.8500	25.8500	-9.298%	2	3	+127.544%
2026-01-20	28.5000	28.5000	28.5000	28.5000	-15.430%	1	3	+106.386%
2026-01-16	33.6500	33.7000	33.6000	33.7000	0.000%	3	0	+74.540%