Dark

JPM20260918C315
JPM Sep 18 2026 315.00 Call (JPM260918C00315000)
option OPRA

EOD

Aug 5, 2026

47.80-4.534%(-2.27)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	48.0000	49.1500	47.8000	47.8000	-4.534%	3	702	0.000%
2026-08-04	50.0700	50.0700	50.0700	50.0700	+21.736%	3	702	-4.534%
2026-08-03	41.2500	41.8800	41.1300	41.1300	-2.881%	5	702	+16.217%
2026-07-31	40.2100	42.3500	40.2100	42.3500	-4.510%	3	702	+12.869%
2026-07-28	44.3500	44.3500	44.3500	44.3500	+5.974%	1	699	+7.779%
2026-07-24	39.6000	41.9000	39.5500	41.8500	+9.326%	84	700	+14.217%
2026-07-23	36.6500	38.2800	36.6500	38.2800	+3.042%	10	750	+24.869%
2026-07-22	35.5100	37.1500	35.5100	37.1500	+6.082%	3	760	+28.668%
2026-07-21	31.9000	35.9500	31.9000	35.0200	+11.139%	6	761	+36.493%
2026-07-20	31.5100	31.5100	31.5100	31.5100	-12.811%	25	762	+51.698%
2026-07-17	33.6400	36.1400	33.6400	36.1400	+3.287%	6	787	+32.263%
2026-07-16	34.9900	34.9900	34.9900	34.9900	-8.163%	5	791	+36.610%
2026-07-15	36.5500	38.1000	36.5500	38.1000	+13.494%	16	786	+25.459%
2026-07-14	28.9000	33.7600	28.9000	33.5700	+13.221%	67	794	+42.389%
2026-07-10	29.6500	29.6500	29.6500	29.6500	-2.145%	19	783	+61.214%
2026-07-09	30.3000	30.3000	30.3000	30.3000	+10.786%	6	777	+57.756%
2026-07-08	27.3500	27.3500	27.3500	27.3500	+0.848%	10	777	+74.771%
2026-07-02	26.5200	28.1300	26.5200	27.1200	+19.471%	15	791	+76.254%
2026-06-30	23.6500	23.6500	22.7000	22.7000	-11.673%	15	791	+110.573%
2026-06-26	25.7000	25.7000	25.7000	25.7000	-8.378%	1	780	+85.992%
2026-06-24	28.0000	28.0500	28.0000	28.0500	-2.941%	6	780	+70.410%
2026-06-23	28.9000	28.9000	28.9000	28.9000	+18.930%	5	783	+65.398%
2026-06-18	24.6600	24.6600	24.3000	24.3000	-21.613%	7	787	+96.708%
2026-06-17	31.0000	31.0000	31.0000	31.0000	+15.801%	5	787	+54.194%
2026-06-16	23.2700	27.5700	23.2700	26.7700	+35.751%	31	787	+78.558%
2026-06-15	22.0500	22.0500	19.7200	19.7200	-4.272%	13	794	+142.394%
2026-06-12	19.6200	21.8200	19.6200	20.6000	+10.753%	249	791	+132.039%
2026-06-11	16.0400	18.8000	16.0400	18.6000	+11.712%	85	704	+156.989%
2026-06-10	18.8500	18.8500	16.6500	16.6500	-7.500%	13	667	+187.087%
2026-06-09	19.4000	19.4000	17.7300	18.0000	+6.509%	32	661	+165.556%
2026-06-08	18.0500	18.4500	16.9000	16.9000	-7.397%	12	659	+182.840%
2026-06-05	17.8500	18.2500	16.2000	18.2500	+9.281%	89	654	+161.918%
2026-06-04	14.5000	17.7000	14.5000	16.7000	+42.613%	116	678	+186.228%
2026-06-03	10.3000	12.0800	10.3000	11.7100	-1.597%	15	663	+308.198%
2026-06-02	10.4500	12.3000	10.4500	11.9000	+20.202%	46	661	+301.681%
2026-06-01	10.0000	10.2600	9.5000	9.9000	-6.604%	51	635	+382.828%
2026-05-29	9.9000	10.7000	9.6000	10.6000	+8.163%	131	607	+350.943%
2026-05-28	10.9500	11.0000	9.8000	9.8000	-8.752%	104	594	+387.755%
2026-05-27	12.0000	12.0000	10.3200	10.7400	-27.774%	43	584	+345.065%
2026-05-26	14.8000	14.8700	14.8000	14.8700	-0.535%	8	573	+221.453%
2026-05-22	14.3000	14.9500	14.2300	14.9500	+15.891%	11	571	+219.732%
2026-05-21	13.6000	13.6500	12.9000	12.9000	-0.846%	6	566	+270.543%
2026-05-20	11.4300	13.0100	11.3000	13.0100	+27.424%	40	566	+267.410%
2026-05-19	11.5100	11.5100	10.2100	10.2100	-16.105%	7	552	+368.168%
2026-05-18	12.4500	12.5200	12.1700	12.1700	+3.574%	5	552	+292.769%
2026-05-15	12.0500	12.0500	11.7500	11.7500	-22.697%	2	552	+306.809%
2026-05-12	12.7500	15.2000	11.8500	15.2000	+16.923%	9	552	+214.474%
2026-05-11	14.0500	14.0500	12.7500	13.0000	-7.473%	30	552	+267.692%
2026-05-08	16.0500	16.0500	14.0500	14.0500	-13.111%	2	551	+240.214%
2026-05-07	16.1700	16.1700	16.1700	16.1700	-23.146%	1	551	+195.609%
2026-05-06	19.8500	21.0400	19.8500	21.0400	+18.535%	9	550	+127.186%
2026-05-05	17.3000	18.0000	17.3000	17.7500	+2.899%	45	552	+169.296%
2026-05-04	17.7000	17.7000	16.5000	17.2500	-13.534%	14	536	+177.101%
2026-04-30	19.3600	19.9500	19.3600	19.9500	+10.221%	18	524	+139.599%
2026-04-29	18.5500	18.5500	17.8000	18.1000	-5.631%	25	509	+164.088%
2026-04-28	19.1000	19.2000	19.1000	19.1800	+2.021%	47	487	+149.218%
2026-04-27	18.3400	18.8000	18.3400	18.8000	+5.087%	2	487	+154.255%
2026-04-24	19.0500	19.0500	17.8900	17.8900	+0.506%	34	486	+167.188%
2026-04-23	17.8000	17.8000	17.8000	17.8000	-13.801%	1	464	+168.539%
2026-04-22	21.5600	21.5600	20.3000	20.6500	-2.364%	12	464	+131.477%
2026-04-21	25.0000	25.0000	21.1500	21.1500	-7.237%	28	440	+126.005%
2026-04-20	21.7500	22.8000	21.5000	22.8000	+12.481%	79	440	+109.649%
2026-04-17	20.4000	20.8900	20.2700	20.2700	+5.299%	43	415	+135.816%
2026-04-16	18.2000	19.2500	18.2000	19.2500	+12.245%	24	433	+148.312%
2026-04-15	18.5000	18.5000	16.9000	17.1500	-17.469%	97	413	+178.717%
2026-04-14	20.9100	21.0000	19.6000	20.7800	-4.897%	35	382	+130.029%
2026-04-13	20.1000	21.8500	20.1000	21.8500	+4.296%	12	361	+118.764%
2026-04-10	20.3000	21.0000	20.3000	20.9500	-2.467%	13	356	+128.162%
2026-04-09	19.4000	22.0000	19.4000	21.4800	+10.722%	39	349	+122.533%
2026-04-08	20.8900	20.8900	19.4000	19.4000	+16.867%	22	321	+146.392%
2026-04-07	15.3000	16.6000	15.2500	16.6000	+8.143%	30	315	+187.952%
2026-04-02	13.7500	15.3500	13.7500	15.3500	+3.020%	10	294	+211.401%
2026-04-01	14.6500	15.6000	14.6500	14.9000	+2.759%	23	294	+220.805%
2026-03-31	13.6000	14.5000	12.9000	14.5000	+25.541%	41	298	+229.655%
2026-03-30	12.3500	12.6500	11.5500	11.5500	-23.000%	32	290	+313.853%
2026-03-26	15.0000	15.0000	15.0000	15.0000	-3.846%	5	287	+218.667%
2026-03-25	15.5500	15.8500	15.4400	15.6000	+2.970%	16	287	+206.410%
2026-03-24	13.0500	15.1500	13.0500	15.1500	+2.991%	6	289	+215.512%
2026-03-23	14.3200	14.7100	14.3200	14.7100	+9.368%	3	286	+224.949%
2026-03-20	13.7000	14.0500	13.4500	13.4500	+10.246%	79	283	+255.390%
2026-03-19	12.2000	12.2000	12.2000	12.2000	-3.785%	4	278	+291.803%
2026-03-18	12.3000	12.7000	12.3000	12.6800	+0.396%	51	278	+276.972%
2026-03-13	12.5500	13.0000	12.5000	12.6300	+6.582%	7	235	+278.464%
2026-03-12	11.7000	11.8500	11.6000	11.8500	-6.913%	88	229	+303.376%
2026-03-11	12.7000	12.7500	12.7000	12.7300	+0.632%	6	151	+275.491%
2026-03-09	12.0000	12.9600	12.0000	12.6500	-14.527%	13	147	+277.866%
2026-03-06	14.2300	14.8500	14.0400	14.8000	-9.646%	15	136	+222.973%
2026-03-05	16.8800	16.8800	16.3800	16.3800	-9.252%	5	144	+191.819%
2026-03-04	18.0500	18.0500	18.0500	18.0500	-12.802%	1	140	+164.820%
2026-03-03	17.0000	20.7000	17.0000	20.7000	+8.094%	3	140	+130.918%
2026-03-02	18.7500	19.1500	18.5700	19.1500	+2.406%	23	141	+149.608%
2026-02-27	18.0500	18.7000	17.0000	18.7000	-12.617%	5	144	+155.615%
2026-02-26	21.7500	21.8500	21.4000	21.4000	+6.627%	4	143	+123.364%
2026-02-25	19.3500	20.5500	19.3000	20.0700	+11.811%	38	139	+138.166%
2026-02-24	16.4000	18.4000	16.4000	17.9500	-5.277%	15	139	+166.295%
2026-02-23	18.5000	18.9500	18.3500	18.9500	-19.362%	7	138	+152.243%
2026-02-20	23.5000	23.5000	23.5000	23.5000	+9.813%	3	134	+103.404%
2026-02-13	21.4500	21.6000	20.8000	21.4000	-4.889%	69	65	+123.364%
2026-02-12	22.5000	22.5000	22.5000	22.5000	-19.643%	1	65	+112.444%
2026-02-10	28.0000	28.0000	28.0000	28.0000	-1.235%	1	64	+70.714%
2026-02-04	28.3500	28.3500	28.3500	28.3500	+15.951%	5	64	+68.607%
2026-02-03	27.0000	27.0000	24.2000	24.4500	+12.933%	58	64	+95.501%
2026-02-02	21.6500	21.6500	21.6500	21.6500	+4.337%	1	48	+120.785%
2026-01-30	21.8100	21.8100	20.7500	20.7500	+9.788%	11	49	+130.361%
2026-01-28	19.0000	19.0000	18.9000	18.9000	-12.702%	2	45	+152.910%
2026-01-21	20.8500	21.6500	20.8500	21.6500	+1.405%	6	44	+120.785%
2026-01-20	25.2500	25.2500	21.3000	21.3500	-25.061%	36	39	+123.888%
2026-01-16	28.3000	28.5000	27.9400	28.4900	+11.072%	17	4	+67.778%
2026-01-15	25.6700	25.6700	25.6500	25.6500	0.000%	4	4	+86.355%