Dark

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

EOD

Jun 26, 2026

25.70-8.378%(-2.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	25.7000	25.7000	25.7000	25.7000	-8.378%	1	780	0.000%
2026-06-24	28.0000	28.0500	28.0000	28.0500	-2.941%	6	780	-8.378%
2026-06-23	28.9000	28.9000	28.9000	28.9000	+18.930%	5	783	-11.073%
2026-06-18	24.6600	24.6600	24.3000	24.3000	-21.613%	7	787	+5.761%
2026-06-17	31.0000	31.0000	31.0000	31.0000	+15.801%	5	787	-17.097%
2026-06-16	23.2700	27.5700	23.2700	26.7700	+35.751%	31	787	-3.997%
2026-06-15	22.0500	22.0500	19.7200	19.7200	-4.272%	13	794	+30.325%
2026-06-12	19.6200	21.8200	19.6200	20.6000	+10.753%	249	791	+24.757%
2026-06-11	16.0400	18.8000	16.0400	18.6000	+11.712%	85	704	+38.172%
2026-06-10	18.8500	18.8500	16.6500	16.6500	-7.500%	13	667	+54.354%
2026-06-09	19.4000	19.4000	17.7300	18.0000	+6.509%	32	661	+42.778%
2026-06-08	18.0500	18.4500	16.9000	16.9000	-7.397%	12	659	+52.071%
2026-06-05	17.8500	18.2500	16.2000	18.2500	+9.281%	89	654	+40.822%
2026-06-04	14.5000	17.7000	14.5000	16.7000	+42.613%	116	678	+53.892%
2026-06-03	10.3000	12.0800	10.3000	11.7100	-1.597%	15	663	+119.471%
2026-06-02	10.4500	12.3000	10.4500	11.9000	+20.202%	46	661	+115.966%
2026-06-01	10.0000	10.2600	9.5000	9.9000	-6.604%	51	635	+159.596%
2026-05-29	9.9000	10.7000	9.6000	10.6000	+8.163%	131	607	+142.453%
2026-05-28	10.9500	11.0000	9.8000	9.8000	-8.752%	104	594	+162.245%
2026-05-27	12.0000	12.0000	10.3200	10.7400	-27.774%	43	584	+139.292%
2026-05-26	14.8000	14.8700	14.8000	14.8700	-0.535%	8	573	+72.831%
2026-05-22	14.3000	14.9500	14.2300	14.9500	+15.891%	11	571	+71.906%
2026-05-21	13.6000	13.6500	12.9000	12.9000	-0.846%	6	566	+99.225%
2026-05-20	11.4300	13.0100	11.3000	13.0100	+27.424%	40	566	+97.540%
2026-05-19	11.5100	11.5100	10.2100	10.2100	-16.105%	7	552	+151.714%
2026-05-18	12.4500	12.5200	12.1700	12.1700	+3.574%	5	552	+111.175%
2026-05-15	12.0500	12.0500	11.7500	11.7500	-22.697%	2	552	+118.723%
2026-05-12	12.7500	15.2000	11.8500	15.2000	+16.923%	9	552	+69.079%
2026-05-11	14.0500	14.0500	12.7500	13.0000	-7.473%	30	552	+97.692%
2026-05-08	16.0500	16.0500	14.0500	14.0500	-13.111%	2	551	+82.918%
2026-05-07	16.1700	16.1700	16.1700	16.1700	-23.146%	1	551	+58.936%
2026-05-06	19.8500	21.0400	19.8500	21.0400	+18.535%	9	550	+22.148%
2026-05-05	17.3000	18.0000	17.3000	17.7500	+2.899%	45	552	+44.789%
2026-05-04	17.7000	17.7000	16.5000	17.2500	-13.534%	14	536	+48.986%
2026-04-30	19.3600	19.9500	19.3600	19.9500	+10.221%	18	524	+28.822%
2026-04-29	18.5500	18.5500	17.8000	18.1000	-5.631%	25	509	+41.989%
2026-04-28	19.1000	19.2000	19.1000	19.1800	+2.021%	47	487	+33.994%
2026-04-27	18.3400	18.8000	18.3400	18.8000	+5.087%	2	487	+36.702%
2026-04-24	19.0500	19.0500	17.8900	17.8900	+0.506%	34	486	+43.656%
2026-04-23	17.8000	17.8000	17.8000	17.8000	-13.801%	1	464	+44.382%
2026-04-22	21.5600	21.5600	20.3000	20.6500	-2.364%	12	464	+24.455%
2026-04-21	25.0000	25.0000	21.1500	21.1500	-7.237%	28	440	+21.513%
2026-04-20	21.7500	22.8000	21.5000	22.8000	+12.481%	79	440	+12.719%
2026-04-17	20.4000	20.8900	20.2700	20.2700	+5.299%	43	415	+26.788%
2026-04-16	18.2000	19.2500	18.2000	19.2500	+12.245%	24	433	+33.506%
2026-04-15	18.5000	18.5000	16.9000	17.1500	-17.469%	97	413	+49.854%
2026-04-14	20.9100	21.0000	19.6000	20.7800	-4.897%	35	382	+23.677%
2026-04-13	20.1000	21.8500	20.1000	21.8500	+4.296%	12	361	+17.620%
2026-04-10	20.3000	21.0000	20.3000	20.9500	-2.467%	13	356	+22.673%
2026-04-09	19.4000	22.0000	19.4000	21.4800	+10.722%	39	349	+19.646%
2026-04-08	20.8900	20.8900	19.4000	19.4000	+16.867%	22	321	+32.474%
2026-04-07	15.3000	16.6000	15.2500	16.6000	+8.143%	30	315	+54.819%
2026-04-02	13.7500	15.3500	13.7500	15.3500	+3.020%	10	294	+67.427%
2026-04-01	14.6500	15.6000	14.6500	14.9000	+2.759%	23	294	+72.483%
2026-03-31	13.6000	14.5000	12.9000	14.5000	+25.541%	41	298	+77.241%
2026-03-30	12.3500	12.6500	11.5500	11.5500	-23.000%	32	290	+122.511%
2026-03-26	15.0000	15.0000	15.0000	15.0000	-3.846%	5	287	+71.333%
2026-03-25	15.5500	15.8500	15.4400	15.6000	+2.970%	16	287	+64.744%
2026-03-24	13.0500	15.1500	13.0500	15.1500	+2.991%	6	289	+69.637%
2026-03-23	14.3200	14.7100	14.3200	14.7100	+9.368%	3	286	+74.711%
2026-03-20	13.7000	14.0500	13.4500	13.4500	+10.246%	79	283	+91.078%
2026-03-19	12.2000	12.2000	12.2000	12.2000	-3.785%	4	278	+110.656%
2026-03-18	12.3000	12.7000	12.3000	12.6800	+0.396%	51	278	+102.681%
2026-03-13	12.5500	13.0000	12.5000	12.6300	+6.582%	7	235	+103.484%
2026-03-12	11.7000	11.8500	11.6000	11.8500	-6.913%	88	229	+116.878%
2026-03-11	12.7000	12.7500	12.7000	12.7300	+0.632%	6	151	+101.885%
2026-03-09	12.0000	12.9600	12.0000	12.6500	-14.527%	13	147	+103.162%
2026-03-06	14.2300	14.8500	14.0400	14.8000	-9.646%	15	136	+73.649%
2026-03-05	16.8800	16.8800	16.3800	16.3800	-9.252%	5	144	+56.899%
2026-03-04	18.0500	18.0500	18.0500	18.0500	-12.802%	1	140	+42.382%
2026-03-03	17.0000	20.7000	17.0000	20.7000	+8.094%	3	140	+24.155%
2026-03-02	18.7500	19.1500	18.5700	19.1500	+2.406%	23	141	+34.204%
2026-02-27	18.0500	18.7000	17.0000	18.7000	-12.617%	5	144	+37.433%
2026-02-26	21.7500	21.8500	21.4000	21.4000	+6.627%	4	143	+20.093%
2026-02-25	19.3500	20.5500	19.3000	20.0700	+11.811%	38	139	+28.052%
2026-02-24	16.4000	18.4000	16.4000	17.9500	-5.277%	15	139	+43.175%
2026-02-23	18.5000	18.9500	18.3500	18.9500	-19.362%	7	138	+35.620%
2026-02-20	23.5000	23.5000	23.5000	23.5000	+9.813%	3	134	+9.362%
2026-02-13	21.4500	21.6000	20.8000	21.4000	-4.889%	69	65	+20.093%
2026-02-12	22.5000	22.5000	22.5000	22.5000	-19.643%	1	65	+14.222%
2026-02-10	28.0000	28.0000	28.0000	28.0000	-1.235%	1	64	-8.214%
2026-02-04	28.3500	28.3500	28.3500	28.3500	+15.951%	5	64	-9.347%
2026-02-03	27.0000	27.0000	24.2000	24.4500	+12.933%	58	64	+5.112%
2026-02-02	21.6500	21.6500	21.6500	21.6500	+4.337%	1	48	+18.707%
2026-01-30	21.8100	21.8100	20.7500	20.7500	+9.788%	11	49	+23.855%
2026-01-28	19.0000	19.0000	18.9000	18.9000	-12.702%	2	45	+35.979%
2026-01-21	20.8500	21.6500	20.8500	21.6500	+1.405%	6	44	+18.707%
2026-01-20	25.2500	25.2500	21.3000	21.3500	-25.061%	36	39	+20.375%
2026-01-16	28.3000	28.5000	27.9400	28.4900	+11.072%	17	4	-9.793%
2026-01-15	25.6700	25.6700	25.6500	25.6500	0.000%	4	4	+0.195%