Dark

JPM20260918C310
JPM Sep 18 2026 310.00 Call (JPM260918C00310000)
option OPRA

EOD

Jun 26, 2026

27.25-27.139%(-10.15)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	27.3000	27.3000	27.2000	27.2500	-27.139%	42	1,301	0.000%
2026-06-25	37.4900	39.6700	37.4000	37.4000	+19.298%	6	1,332	-27.139%
2026-06-24	30.3900	31.6500	30.3900	31.3500	-3.982%	18	1,332	-13.078%
2026-06-23	32.5500	32.6500	32.5500	32.6500	+9.380%	8	1,340	-16.539%
2026-06-22	29.8500	29.8500	29.8500	29.8500	+9.181%	4	1,343	-8.710%
2026-06-18	33.8100	33.8800	27.3400	27.3400	-13.971%	60	1,353	-0.329%
2026-06-17	34.6000	35.9000	31.7800	31.7800	+3.687%	55	1,353	-14.254%
2026-06-16	28.0000	30.6500	28.0000	30.6500	+29.708%	40	1,353	-11.093%
2026-06-15	26.2200	26.2200	23.6300	23.6300	-1.130%	12	1,345	+15.320%
2026-06-12	22.4500	25.0000	22.4500	23.9000	+15.627%	48	1,346	+14.017%
2026-06-11	19.8200	21.2000	19.4000	20.6700	+5.891%	119	1,368	+31.834%
2026-06-10	21.3000	21.3000	19.4500	19.5200	-4.314%	13	1,363	+39.600%
2026-06-09	21.9000	21.9000	19.3000	20.4000	+3.659%	26	1,364	+33.578%
2026-06-08	21.5000	22.6500	19.6800	19.6800	-4.928%	69	1,354	+38.465%
2026-06-05	20.0700	20.7500	18.8000	20.7000	+6.427%	96	1,406	+31.643%
2026-06-04	16.0000	20.1500	16.0000	19.4500	+38.336%	172	1,382	+40.103%
2026-06-03	12.5900	14.0600	12.1500	14.0600	+1.078%	18	1,476	+93.812%
2026-06-02	11.4500	14.3100	11.4500	13.9100	+16.891%	160	1,477	+95.902%
2026-06-01	12.5700	12.6300	11.4500	11.9000	-7.321%	57	1,479	+128.992%
2026-05-29	11.9400	12.8400	11.4500	12.8400	+9.744%	125	1,464	+112.227%
2026-05-28	12.2500	13.2500	11.6400	11.7000	-10.823%	75	1,491	+132.906%
2026-05-27	13.4500	14.5500	12.2000	13.1200	-22.090%	889	1,478	+107.698%
2026-05-26	19.0000	19.0000	16.5600	16.8400	-1.520%	25	1,430	+61.817%
2026-05-22	17.1500	17.5000	16.2000	17.1000	+10.323%	145	1,428	+59.357%
2026-05-21	15.8000	15.9000	14.8000	15.5000	+2.649%	17	1,568	+75.806%
2026-05-20	11.7500	15.1000	11.7500	15.1000	+17.969%	10	1,568	+80.464%
2026-05-19	13.4000	13.5100	12.2000	12.8000	-8.244%	21	1,551	+112.891%
2026-05-18	14.1000	14.7000	13.9500	13.9500	+3.872%	25	1,551	+95.341%
2026-05-15	14.0000	14.5100	13.2500	13.4300	-14.730%	96	1,551	+102.904%
2026-05-14	16.3500	16.6000	15.7500	15.7500	+2.606%	44	1,523	+73.016%
2026-05-13	15.5000	15.9500	15.3500	15.3500	-11.883%	41	1,474	+77.524%
2026-05-12	14.0000	17.9800	13.2000	17.4200	+17.703%	78	1,474	+56.429%
2026-05-11	16.0000	16.0000	14.7500	14.8000	-8.923%	115	1,474	+84.122%
2026-05-08	18.9500	18.9500	15.5500	16.2500	-11.924%	89	1,427	+67.692%
2026-05-07	20.7000	21.3000	18.4500	18.4500	-23.602%	68	1,365	+47.696%
2026-05-06	23.2000	24.1500	23.2000	24.1500	+20.449%	72	1,315	+12.836%
2026-05-05	20.1000	20.5000	20.0500	20.0500	+1.008%	11	1,292	+35.910%
2026-05-04	19.6000	19.8500	18.8000	19.8500	-11.699%	56	1,302	+37.280%
2026-05-01	22.4800	22.4800	22.4800	22.4800	-2.133%	1	1,273	+21.219%
2026-04-30	20.9300	23.0000	20.9000	22.9700	+14.108%	5	1,273	+18.633%
2026-04-29	21.0500	21.0500	20.1200	20.1300	-8.500%	87	1,273	+35.370%
2026-04-28	22.7500	22.9300	22.0000	22.0000	-2.135%	8	1,220	+23.864%
2026-04-27	20.7500	22.4800	20.7500	22.4800	+10.467%	31	1,223	+21.219%
2026-04-24	21.2000	21.2000	20.3000	20.3500	-15.735%	38	1,231	+33.907%
2026-04-23	23.4100	24.3000	23.4100	24.1500	+2.331%	15	1,209	+12.836%
2026-04-22	24.3500	24.3500	23.1000	23.6000	-15.016%	31	1,219	+15.466%
2026-04-21	27.7700	27.7700	27.7700	27.7700	+9.546%	1	1,205	-1.873%
2026-04-20	24.3500	25.3500	24.3500	25.3500	+11.576%	4	1,205	+7.495%
2026-04-17	23.0000	23.7500	22.5400	22.7200	+6.417%	5	1,206	+19.938%
2026-04-16	22.0000	22.0000	20.8500	21.3500	+8.211%	91	1,209	+27.635%
2026-04-15	21.2100	21.4500	19.3800	19.7300	-15.828%	64	1,248	+38.115%
2026-04-14	23.8500	24.1000	22.6000	23.4400	-2.333%	12	1,224	+16.254%
2026-04-13	24.0000	24.0000	24.0000	24.0000	+1.781%	6	1,222	+13.542%
2026-04-10	23.5800	23.5800	23.5800	23.5800	-3.755%	1	1,222	+15.564%
2026-04-09	23.1000	24.5000	23.1000	24.5000	+6.754%	3	1,222	+11.224%
2026-04-08	25.7000	25.7000	22.2800	22.9500	+21.108%	30	1,224	+18.736%
2026-04-07	17.2000	18.9500	17.2000	18.9500	+6.461%	52	1,238	+43.799%
2026-04-06	17.8000	18.0500	17.6500	17.8000	+0.565%	31	1,217	+53.090%
2026-04-02	15.5500	17.7000	15.5000	17.7000	+1.143%	29	1,207	+53.955%
2026-04-01	19.0000	19.0000	17.3600	17.5000	+2.041%	15	1,207	+55.714%
2026-03-31	15.5000	17.7500	15.5000	17.1500	+26.103%	5	1,198	+58.892%
2026-03-30	14.0000	14.6000	13.6000	13.6000	-1.805%	8	1,193	+100.368%
2026-03-27	14.6500	14.6500	13.8500	13.8500	-17.902%	11	1,191	+96.751%
2026-03-26	17.2000	17.2500	16.6000	16.8700	-6.278%	21	1,184	+61.529%
2026-03-25	17.7500	18.1000	17.7000	18.0000	+4.956%	16	1,178	+51.389%
2026-03-24	14.7000	17.2500	14.7000	17.1500	+7.726%	11	1,170	+58.892%
2026-03-23	17.2000	17.2300	15.9200	15.9200	+2.710%	36	1,167	+71.168%
2026-03-20	15.0600	15.9400	14.8000	15.5000	+8.392%	8	1,160	+75.806%
2026-03-19	14.3000	14.3000	14.1000	14.3000	-2.389%	9	1,160	+90.559%
2026-03-18	14.0500	14.6500	14.0500	14.6500	+6.545%	7	1,156	+86.007%
2026-03-16	13.7500	13.7500	13.7500	13.7500	-3.509%	1	1,150	+98.182%
2026-03-13	14.8500	14.8500	14.1500	14.2500	+3.863%	90	1,149	+91.228%
2026-03-12	12.5000	13.7200	12.5000	13.7200	-3.380%	16	1,101	+98.615%
2026-03-11	15.0000	15.1500	14.2000	14.2000	-13.939%	3	1,096	+91.901%
2026-03-10	17.1000	17.1000	16.5000	16.5000	+13.793%	3	1,097	+65.152%
2026-03-09	14.0400	14.6000	13.7500	14.5000	-14.454%	33	1,097	+87.931%
2026-03-06	16.0500	16.9500	15.8500	16.9500	-9.600%	36	1,126	+60.767%
2026-03-05	20.8500	20.8900	18.4500	18.7500	-7.086%	95	1,127	+45.333%
2026-03-04	20.4000	20.9500	20.1800	20.1800	-12.031%	38	1,101	+35.035%
2026-03-03	19.8500	23.1500	19.8500	22.9400	+9.761%	19	1,090	+18.788%
2026-03-02	20.9500	21.4000	20.8000	20.9000	+4.239%	59	1,081	+30.383%
2026-02-27	20.1000	20.2200	19.9000	20.0500	-15.933%	8	1,052	+35.910%
2026-02-26	24.2800	24.2800	23.3000	23.8500	+5.765%	50	1,054	+14.256%
2026-02-25	20.5000	23.0500	20.5000	22.5500	+13.602%	45	1,082	+20.843%
2026-02-24	18.2000	21.5500	18.2000	19.8500	-6.324%	27	1,082	+37.280%
2026-02-23	21.9000	21.9000	20.0000	21.1900	-21.664%	87	1,062	+28.598%
2026-02-20	26.8500	27.0500	26.8500	27.0500	+2.462%	75	1,025	+0.739%
2026-02-19	25.2000	26.4000	25.2000	26.4000	-2.798%	12	950	+3.220%
2026-02-18	25.6500	27.1600	25.6500	27.1600	+7.013%	2	940	+0.331%
2026-02-17	25.5000	25.5000	25.3800	25.3800	+9.538%	2	941	+7.368%
2026-02-13	24.3000	24.3000	23.1700	23.1700	-10.194%	764	249	+17.609%
2026-02-12	28.0000	28.0000	25.8000	25.8000	-10.261%	7	249	+5.620%
2026-02-11	30.1000	30.1000	28.2800	28.7500	-23.128%	14	248	-5.217%
2026-02-09	37.4000	37.4000	37.4000	37.4000	+5.204%	1	253	-27.139%
2026-02-06	32.7500	35.5500	32.7500	35.5500	+29.745%	17	253	-23.347%
2026-02-05	27.4000	27.4000	27.4000	27.4000	-12.067%	1	264	-0.547%
2026-02-04	31.1600	31.1600	31.1600	31.1600	+16.835%	1	263	-12.548%
2026-02-03	27.5800	30.0000	26.6700	26.6700	+14.907%	8	263	+2.175%
2026-01-30	23.3500	23.3500	23.1000	23.2100	-2.479%	37	267	+17.406%
2026-01-29	23.5000	24.0800	23.5000	23.8000	+8.676%	12	250	+14.496%
2026-01-28	21.9000	21.9000	21.9000	21.9000	+5.542%	1	246	+24.429%
2026-01-27	20.9000	21.0500	20.4900	20.7500	+2.570%	38	247	+31.325%
2026-01-23	20.0000	20.2300	19.7500	20.2300	-13.915%	13	267	+34.701%
2026-01-22	24.8500	24.8500	23.5000	23.5000	+3.070%	2	265	+15.957%
2026-01-21	23.9000	24.1000	22.8000	22.8000	-13.865%	7	265	+19.518%
2026-01-20	26.1600	27.5000	24.6000	26.4700	-14.475%	8	263	+2.947%
2026-01-16	29.2500	31.4500	28.6000	30.9500	+6.724%	135	241	-11.955%
2026-01-15	29.0000	29.0000	29.0000	29.0000	+4.882%	1	241	-6.034%
2026-01-14	28.1500	28.2000	26.5300	27.6500	-4.655%	55	241	-1.447%
2026-01-13	31.8800	31.8800	29.0000	29.0000	-31.523%	22	228	-6.034%
2026-01-08	42.3500	42.3500	42.3500	42.3500	+6.140%	1	223	-35.655%
2026-01-07	39.5500	39.9000	39.5000	39.9000	+6.542%	22	224	-31.704%
2026-01-02	35.7500	37.5000	35.7500	37.4500	+2.322%	26	224	-27.236%
2025-12-31	36.6000	36.6000	36.6000	36.6000	-2.634%	1	230	-25.546%
2025-12-30	37.5900	37.5900	37.5900	37.5900	+1.595%	20	230	-27.507%
2025-12-29	37.5000	37.5000	37.0000	37.0000	-4.393%	3	250	-26.351%
2025-12-26	38.7000	38.7000	38.7000	38.7000	-2.075%	1	250	-29.587%
2025-12-23	39.0000	39.5200	38.4000	39.5200	+9.626%	3	250	-31.048%
2025-12-22	34.7600	36.1200	34.7600	36.0500	+6.973%	9	249	-24.411%
2025-12-19	33.7000	33.7000	33.7000	33.7000	+2.432%	1	252	-19.139%
2025-12-18	32.9000	32.9000	32.9000	32.9000	-0.904%	1	253	-17.173%
2025-12-17	34.6500	34.6800	33.2000	33.2000	-4.515%	7	254	-17.922%
2025-12-11	31.8000	34.7700	31.8000	34.7700	+14.337%	7	251	-21.628%
2025-12-10	30.4100	30.4100	30.4100	30.4100	+16.603%	36	253	-10.391%
2025-12-09	26.0800	26.0800	26.0800	26.0800	-21.208%	18	253	+4.486%
2025-12-08	33.1000	33.1000	33.1000	33.1000	-2.446%	20	235	-17.674%
2025-12-04	32.7500	33.9300	32.7500	33.9300	+13.478%	28	235	-19.688%
2025-12-03	28.7500	29.9000	28.7500	29.9000	-2.447%	5	230	-8.863%
2025-12-02	29.4500	30.6500	29.2800	30.6500	-0.325%	91	233	-11.093%
2025-12-01	32.5300	32.5300	30.7500	30.7500	+4.131%	46	215	-11.382%
2025-11-26	28.9300	29.5300	28.9300	29.5300	+14.724%	2	219	-7.721%
2025-11-21	25.7400	25.7400	25.7400	25.7400	-7.576%	1	219	+5.866%
2025-11-20	27.9700	27.9700	27.8500	27.8500	-0.286%	2	218	-2.154%
2025-11-19	28.4800	28.4800	27.7000	27.9300	+6.807%	23	220	-2.435%
2025-11-18	25.7900	26.1500	25.7900	26.1500	+0.577%	2	200	+4.207%
2025-11-17	29.0000	29.0000	26.0000	26.0000	-13.333%	16	201	+4.808%
2025-11-14	31.2300	31.2300	30.0000	30.0000	-11.765%	4	208	-9.167%
2025-11-13	36.9100	36.9100	34.0000	34.0000	-7.734%	4	207	-19.853%
2025-11-11	36.7500	36.8500	36.7500	36.8500	+1.376%	11	205	-26.052%
2025-11-10	36.3500	36.3500	36.3500	36.3500	+2.394%	2	205	-25.034%
2025-11-07	35.5000	35.5000	35.5000	35.5000	+1.342%	1	203	-23.239%
2025-11-06	33.9500	35.0300	33.8000	35.0300	+8.789%	16	204	-22.210%
2025-11-04	33.3600	33.5700	32.2000	32.2000	-1.679%	7	214	-15.373%
2025-10-31	32.5000	33.0500	32.5000	32.7500	-2.239%	5	215	-16.794%
2025-10-30	30.1000	33.5000	30.1000	33.5000	+10.744%	14	216	-18.657%
2025-10-29	29.9000	30.2500	29.1600	30.2500	+4.780%	5	215	-9.917%
2025-10-28	28.9000	29.8400	28.4000	28.8700	+12.685%	13	217	-5.611%
2025-10-24	25.6200	25.6200	25.6200	25.6200	+9.957%	1	218	+6.362%
2025-10-23	23.3000	23.3000	23.3000	23.3000	-1.271%	1	218	+16.953%
2025-10-22	23.6000	23.6000	23.6000	23.6000	-8.171%	2	218	+15.466%
2025-10-21	26.4500	26.4500	25.7000	25.7000	-1.154%	3	218	+6.031%
2025-10-17	26.9000	26.9000	25.9000	26.0000	-5.282%	8	217	+4.808%
2025-10-16	32.5000	32.5000	27.4000	27.4500	-15.564%	28	213	-0.729%
2025-10-15	33.1100	34.4000	31.8000	32.5100	+14.070%	22	209	-16.180%
2025-10-14	28.1500	30.7700	27.3500	28.5000	-13.136%	35	207	-4.386%
2025-10-13	33.0000	33.0000	32.4500	32.8100	+8.463%	17	196	-16.946%
2025-10-10	31.0500	31.4500	30.1000	30.2500	-0.493%	19	188	-9.917%
2025-10-09	30.5500	30.5500	30.4000	30.4000	+1.333%	2	175	-10.362%
2025-10-08	30.4000	31.9500	30.0000	30.0000	-4.610%	6	174	-9.167%
2025-10-07	31.6000	31.6000	30.1000	31.4500	-4.116%	8	177	-13.355%
2025-10-06	33.2000	33.2000	30.9100	32.8000	+1.548%	27	177	-16.921%
2025-10-03	32.3000	32.3500	32.0500	32.3000	+3.195%	5	169	-15.635%
2025-10-02	32.8000	32.8000	31.3000	31.3000	-8.480%	4	168	-12.939%
2025-10-01	33.9300	34.2000	33.9300	34.2000	-1.978%	48	167	-20.322%
2025-09-30	35.4500	35.5500	33.4200	34.8900	-7.772%	8	126	-21.897%
2025-09-26	36.5000	37.8300	35.7000	37.8300	+6.563%	14	125	-27.967%
2025-09-25	35.0800	36.1000	34.9000	35.5000	+0.709%	13	120	-23.239%
2025-09-24	36.4000	36.4000	35.0000	35.2500	+3.676%	6	121	-22.695%
2025-09-23	36.5700	36.5700	33.8000	34.0000	-1.449%	9	120	-19.853%
2025-09-22	34.5000	34.5000	34.5000	34.5000	-4.485%	1	117	-21.014%
2025-09-19	35.0500	36.3000	35.0500	36.1200	+6.423%	6	117	-24.557%
2025-09-18	34.6600	34.6600	33.0500	33.9400	+3.476%	49	116	-19.711%
2025-09-17	34.4300	34.4300	32.8000	32.8000	+0.830%	13	78	-16.921%
2025-09-16	32.5000	33.0000	32.3800	32.5300	+0.588%	18	81	-16.231%
2025-09-15	32.5000	32.5000	31.6400	32.3400	+3.488%	21	90	-15.739%
2025-09-12	29.5300	31.2500	29.5300	31.2500	+5.042%	16	89	-12.800%
2025-09-11	29.4700	29.7500	29.4700	29.7500	+12.349%	2	84	-8.403%
2025-09-10	26.1100	27.1000	26.1100	26.4800	+2.755%	4	83	+2.908%
2025-09-09	25.3700	25.7700	25.3700	25.7700	+4.544%	2	82	+5.743%
2025-09-05	24.5000	24.6500	24.5000	24.6500	-7.850%	2	81	+10.548%
2025-09-03	26.7500	26.7500	26.7500	26.7500	+1.020%	1	80	+1.869%
2025-09-02	26.3000	26.4800	25.9000	26.4800	-4.127%	21	79	+2.908%
2025-08-28	27.3000	27.6200	27.1500	27.6200	+3.835%	12	72	-1.340%
2025-08-27	26.6000	26.6000	26.6000	26.6000	+2.308%	1	72	+2.444%
2025-08-26	26.0000	26.0000	26.0000	26.0000	+3.380%	1	73	+4.808%
2025-08-22	24.7000	25.1500	24.7000	25.1500	+7.479%	17	73	+8.350%
2025-08-21	23.6500	23.6500	23.4000	23.4000	+1.299%	7	71	+16.453%
2025-08-18	22.8900	23.1000	22.8200	23.1000	+0.435%	20	73	+17.965%
2025-08-15	23.2000	23.2000	23.0000	23.0000	-5.350%	2	73	+18.478%
2025-08-12	23.9800	24.3000	23.9800	24.3000	+8.774%	2	71	+12.140%
2025-08-08	22.5600	22.5900	22.3400	22.3400	+1.777%	20	71	+21.979%
2025-08-07	22.3400	22.4800	21.9500	21.9500	-7.773%	20	66	+24.146%
2025-08-06	24.3500	24.3500	23.5200	23.8000	-1.896%	27	61	+14.496%
2025-08-05	23.2400	24.2600	23.2400	24.2600	-3.347%	10	56	+12.325%
2025-08-04	24.6300	25.2300	24.5700	25.1000	+4.845%	10	56	+8.566%
2025-08-01	23.9400	23.9400	23.9400	23.9400	-15.347%	1	56	+13.826%
2025-07-30	28.4500	29.0700	28.1000	28.2800	+1.910%	10	57	-3.642%
2025-07-25	27.8000	27.8000	27.7500	27.7500	-3.209%	3	44	-1.802%
2025-07-24	27.9500	28.6700	27.9500	28.6700	+5.172%	5	41	-4.953%
2025-07-23	25.4300	27.2600	25.4100	27.2600	+20.619%	20	40	-0.037%
2025-07-17	22.6000	22.6000	22.6000	22.6000	-6.766%	1	21	+20.575%
2025-07-16	24.2400	24.2400	24.2400	24.2400	+8.214%	1	20	+12.417%
2025-07-15	22.4000	22.4000	22.4000	22.4000	-10.400%	1	19	+21.652%
2025-07-02	25.0000	25.0000	25.0000	25.0000	+3.008%	1	18	+9.000%
2025-06-30	25.6800	25.6800	24.2700	24.2700	+2.362%	2	18	+12.279%
2025-06-27	23.7100	23.7100	23.7100	23.7100	-3.539%	2	18	+14.930%
2025-06-26	24.5500	24.5800	24.5500	24.5800	+16.770%	2	16	+10.862%
2025-06-25	21.0500	21.0500	21.0500	21.0500	+1.691%	1	15	+29.454%
2025-06-24	20.8500	20.8500	20.7000	20.7000	+8.094%	3	15	+31.643%
2025-06-23	19.1500	19.1500	19.1500	19.1500	+16.626%	1	12	+42.298%
2025-06-16	16.4200	16.4200	16.4200	16.4200	+8.311%	1	11	+65.956%
2025-06-04	15.1600	15.1600	15.1600	15.1600	0.000%	10	10	+79.749%