Dark

JPM20260918C320
JPM Sep 18 2026 320.00 Call (JPM260918C00320000)
option OPRA

EOD

Jun 26, 2026

21.30-18.547%(-4.85)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	23.8500	23.8500	21.3000	21.3000	-18.547%	18	2,666	0.000%
2026-06-25	26.7000	31.9000	26.1500	26.1500	+6.085%	26	2,665	-18.547%
2026-06-24	24.5000	24.7500	24.5000	24.6500	-5.192%	10	2,667	-13.590%
2026-06-23	21.3000	26.0000	21.3000	26.0000	+8.333%	12	2,668	-18.077%
2026-06-22	22.0900	24.0000	21.6800	24.0000	+21.642%	19	2,666	-11.250%
2026-06-18	27.2300	27.2300	19.7300	19.7300	-21.394%	48	2,676	+7.957%
2026-06-17	24.5000	28.0800	24.5000	25.1000	+10.524%	43	2,676	-15.139%
2026-06-16	19.4000	23.3600	17.8300	22.7100	+36.560%	98	2,676	-6.209%
2026-06-15	20.6500	21.0000	16.6300	16.6300	-7.816%	149	2,689	+28.082%
2026-06-12	16.9400	19.2700	16.9400	18.0400	+14.177%	64	2,638	+18.071%
2026-06-11	14.3500	15.9500	13.7500	15.8000	+12.057%	151	2,623	+34.810%
2026-06-10	15.4700	15.6500	14.1000	14.1000	-7.662%	49	2,519	+51.064%
2026-06-09	16.3800	16.8000	13.6000	15.2700	+2.140%	79	2,493	+39.489%
2026-06-08	17.0100	17.0100	14.5000	14.9500	-0.993%	79	2,428	+42.475%
2026-06-05	16.0000	16.0000	14.1200	15.1000	+5.594%	39	2,417	+41.060%
2026-06-04	12.1500	15.0000	11.8000	14.3000	+43.719%	145	2,417	+48.951%
2026-06-03	8.7700	9.9500	8.7700	9.9500	-3.492%	19	2,421	+114.070%
2026-06-02	9.1500	10.3100	8.3400	10.3100	+23.473%	120	2,412	+106.596%
2026-06-01	8.2500	8.5000	7.6500	8.3500	-8.242%	27	2,400	+155.090%
2026-05-29	8.2500	9.1600	8.2000	9.1000	+9.771%	63	2,375	+134.066%
2026-05-28	9.1500	9.2500	8.2500	8.2900	-6.854%	67	2,347	+156.936%
2026-05-27	9.2500	9.7000	8.6200	8.9000	-26.809%	196	2,319	+139.326%
2026-05-26	13.1500	13.4100	12.1600	12.1600	-6.462%	4	2,373	+75.164%
2026-05-22	11.5500	13.1400	11.5500	13.0000	+14.537%	549	2,370	+63.846%
2026-05-21	11.1000	11.6000	10.5300	11.3500	+3.182%	35	2,306	+87.665%
2026-05-20	8.3400	11.2100	8.3400	11.0000	+25.142%	13	2,306	+93.636%
2026-05-19	10.1700	10.2100	8.7900	8.7900	-15.966%	109	2,208	+142.321%
2026-05-18	10.1500	10.8500	10.1000	10.4600	+8.394%	149	2,208	+103.633%
2026-05-15	10.9000	10.9000	9.4700	9.6500	-12.432%	82	2,208	+120.725%
2026-05-14	11.7900	11.8700	10.9000	11.0200	-2.907%	17	2,127	+93.285%
2026-05-13	11.7000	12.1000	11.3500	11.3500	-12.692%	85	2,093	+87.665%
2026-05-12	11.0000	13.4000	10.0500	13.0000	+14.943%	39	2,093	+63.846%
2026-05-11	12.0000	12.0000	10.7000	11.3100	-5.514%	124	2,093	+88.329%
2026-05-08	13.4000	13.4000	11.3400	11.9700	-12.945%	104	2,074	+77.945%
2026-05-07	17.7500	17.7500	13.7500	13.7500	-24.740%	120	2,003	+54.909%
2026-05-06	16.6900	18.5500	15.9500	18.2700	+20.594%	34	1,966	+16.585%
2026-05-05	15.2000	15.8500	15.0000	15.1500	+2.020%	24	1,949	+40.594%
2026-05-04	15.4000	15.4000	14.2500	14.8500	-13.663%	48	1,942	+43.434%
2026-05-01	18.2500	18.2500	16.9500	17.2000	-2.550%	10	1,951	+23.837%
2026-04-30	17.5000	17.8000	17.1700	17.6500	+13.871%	15	1,951	+20.680%
2026-04-29	16.4500	16.4500	14.8300	15.5000	-7.186%	29	1,937	+37.419%
2026-04-28	17.5200	17.7000	16.7000	16.7000	+1.829%	29	1,956	+27.545%
2026-04-27	16.0000	16.7500	15.6500	16.4000	+6.701%	37	1,942	+29.878%
2026-04-24	16.1500	16.2000	15.3700	15.3700	-10.899%	36	1,926	+38.582%
2026-04-23	18.7000	18.7000	16.3500	17.2500	-4.432%	15	1,914	+23.478%
2026-04-22	18.4600	18.4600	17.8500	18.0500	-4.749%	19	1,908	+18.006%
2026-04-21	20.5300	20.6000	18.9500	18.9500	-6.420%	144	1,764	+12.401%
2026-04-20	19.0000	20.2500	18.9200	20.2500	+17.733%	300	1,764	+5.185%
2026-04-17	16.9000	18.7000	16.9000	17.2000	+6.832%	57	1,991	+23.837%
2026-04-16	16.3500	16.3500	15.9500	16.1000	+7.333%	21	1,957	+32.298%
2026-04-15	16.2500	16.2500	14.7500	15.0000	-15.014%	35	1,954	+42.000%
2026-04-14	18.0000	18.7000	17.2000	17.6500	-6.117%	30	1,965	+20.680%
2026-04-13	16.3000	18.8000	16.3000	18.8000	+2.397%	738	1,949	+13.298%
2026-04-10	16.9800	18.5100	16.9800	18.3600	-4.375%	64	1,243	+16.013%
2026-04-09	17.5000	19.2000	17.4500	19.2000	+12.941%	230	1,205	+10.938%
2026-04-08	19.1000	19.1000	16.8900	17.0000	+18.056%	39	1,174	+25.294%
2026-04-07	12.8000	14.4000	12.8000	14.4000	+8.597%	28	1,178	+47.917%
2026-04-06	13.4500	13.8000	13.2000	13.2600	+2.000%	44	1,184	+60.633%
2026-04-02	11.2500	13.0000	11.2500	13.0000	-1.887%	25	1,209	+63.846%
2026-04-01	13.9500	14.0000	12.6000	13.2500	+0.379%	37	1,209	+60.755%
2026-03-31	11.7000	13.2000	11.1000	13.2000	+30.693%	327	1,226	+61.364%
2026-03-30	10.6500	11.0500	10.1000	10.1000	-5.607%	35	959	+110.891%
2026-03-27	10.9500	11.1000	10.2500	10.7000	-18.321%	85	948	+99.065%
2026-03-26	13.2500	13.2500	12.6000	13.1000	-2.602%	24	941	+62.595%
2026-03-25	13.6000	13.6000	13.1500	13.4500	+2.672%	28	949	+58.364%
2026-03-24	11.4000	13.6700	11.4000	13.1000	+12.931%	47	944	+62.595%
2026-03-23	13.8000	13.8000	11.6000	11.6000	-2.521%	42	943	+83.621%
2026-03-20	11.5000	11.9500	11.2500	11.9000	+8.478%	29	952	+78.992%
2026-03-19	11.0000	11.0500	10.5500	10.9700	-2.141%	8	951	+94.166%
2026-03-18	10.8200	11.2100	10.7000	11.2100	+6.762%	17	953	+90.009%
2026-03-17	10.9000	12.0000	10.5000	10.5000	-0.474%	30	958	+102.857%
2026-03-16	10.9000	11.1000	10.4900	10.5500	-2.315%	39	954	+101.896%
2026-03-13	10.8000	11.2000	10.6500	10.8000	+5.161%	62	942	+97.222%
2026-03-12	10.3000	10.5500	10.1800	10.2700	-7.727%	15	906	+107.400%
2026-03-11	11.6000	11.6000	10.8000	11.1300	-9.143%	32	906	+91.375%
2026-03-10	12.4000	12.6800	12.1100	12.2500	-0.163%	23	924	+73.878%
2026-03-09	10.7200	12.5000	10.7200	12.2700	-4.884%	284	923	+73.594%
2026-03-06	12.0000	12.9000	12.0000	12.9000	-13.423%	96	664	+65.116%
2026-03-05	14.9000	14.9000	14.9000	14.9000	-6.289%	2	615	+42.953%
2026-03-04	16.0000	16.4000	15.9000	15.9000	-10.674%	64	615	+33.962%
2026-03-03	15.9000	18.4000	15.9000	17.8000	+6.523%	69	608	+19.663%
2026-03-02	16.6500	17.1000	16.5000	16.7100	+4.765%	12	586	+27.469%
2026-02-27	17.0000	17.5000	15.0100	15.9500	-16.927%	141	575	+33.542%
2026-02-26	19.3000	20.0000	18.9700	19.2000	+6.667%	25	518	+10.938%
2026-02-25	16.5000	18.3000	16.2900	18.0000	+13.924%	150	481	+18.333%
2026-02-24	14.7500	17.2000	14.7500	15.8000	-7.059%	70	481	+34.810%
2026-02-23	18.7500	18.7500	16.0500	17.0000	-22.727%	41	452	+25.294%
2026-02-20	21.1300	22.0000	21.1300	22.0000	+3.044%	11	455	-3.182%
2026-02-19	21.1800	21.3500	21.1800	21.3500	-3.175%	21	446	-0.234%
2026-02-18	22.0000	22.0500	22.0000	22.0500	+12.788%	6	432	-3.401%
2026-02-13	19.2500	19.5500	18.7500	19.5500	-0.255%	43	422	+8.951%
2026-02-12	19.5500	19.6000	19.5500	19.6000	-15.225%	2	422	+8.673%
2026-02-11	25.6000	25.6000	23.1200	23.1200	-12.225%	10	423	-7.872%
2026-02-10	30.2300	30.6000	26.3400	26.3400	-12.983%	5	419	-19.134%
2026-02-09	30.2700	30.2700	30.2700	30.2700	+5.470%	1	421	-29.633%
2026-02-06	28.0000	29.0000	28.0000	28.7000	+28.989%	3	421	-25.784%
2026-02-05	25.4500	25.4500	22.2500	22.2500	-16.038%	2	422	-4.270%
2026-02-04	25.9000	26.7000	25.7500	26.5000	+21.839%	49	420	-19.623%
2026-02-03	23.8000	23.8000	21.7500	21.7500	+16.622%	2	428	-2.069%
2026-02-02	18.6500	18.6500	18.6500	18.6500	+0.269%	1	427	+14.209%
2026-01-30	20.3600	20.3600	18.5000	18.6000	-7.000%	10	427	+14.516%
2026-01-29	20.0000	20.0000	20.0000	20.0000	+21.803%	1	432	+6.500%
2026-01-27	16.0000	16.4200	16.0000	16.4200	+1.988%	2	432	+29.720%
2026-01-23	16.1000	16.1400	16.0500	16.1000	-13.904%	44	432	+32.298%
2026-01-22	18.7000	18.7000	18.7000	18.7000	-4.103%	4	398	+13.904%
2026-01-21	18.1000	19.5000	18.1000	19.5000	+0.775%	2	398	+9.231%
2026-01-20	20.7000	22.6400	19.1000	19.3500	-24.708%	73	397	+10.078%
2026-01-16	22.7200	25.7500	22.7200	25.7000	+10.064%	17	389	-17.121%
2026-01-15	23.5800	23.5800	23.3500	23.3500	+6.136%	12	389	-8.779%
2026-01-14	22.0000	22.0000	22.0000	22.0000	-5.295%	1	382	-3.182%
2026-01-13	26.5800	26.5800	23.2000	23.2300	-25.806%	23	381	-8.308%
2026-01-12	31.7000	31.7000	30.7600	31.3100	-11.353%	12	373	-31.971%
2026-01-09	35.8000	36.1500	35.3200	35.3200	-2.807%	43	372	-39.694%
2026-01-08	35.3500	36.5000	35.3500	36.3400	+7.578%	61	376	-41.387%
2026-01-07	32.8900	33.7800	32.6000	33.7800	-14.373%	35	376	-36.945%
2026-01-06	39.4500	39.4500	39.4500	39.4500	+5.963%	1	373	-46.008%
2026-01-05	35.2900	39.4000	35.2900	37.2300	+20.877%	41	373	-42.788%
2026-01-02	29.6000	30.8500	29.6000	30.8000	-2.222%	8	361	-30.844%
2025-12-31	30.7200	31.5000	30.7200	31.5000	+2.606%	8	358	-32.381%
2025-12-30	30.6000	30.7000	30.6000	30.7000	-2.663%	2	358	-30.619%
2025-12-29	32.7600	32.7600	31.5400	31.5400	-10.398%	15	358	-32.467%
2025-12-26	34.5900	35.2000	34.5900	35.2000	+1.149%	8	365	-39.489%
2025-12-24	34.0200	34.8500	34.0200	34.8000	+4.946%	5	366	-38.793%
2025-12-23	32.6000	33.1600	32.5500	33.1600	+9.223%	21	366	-35.766%
2025-12-22	29.7000	30.6000	29.7000	30.3600	+15.878%	37	379	-29.842%
2025-12-18	27.9100	28.0500	25.8700	26.2000	-6.429%	14	374	-18.702%
2025-12-17	27.8400	28.0000	27.8400	28.0000	-1.408%	11	373	-23.929%
2025-12-16	27.8600	28.4000	27.8600	28.4000	-8.328%	11	383	-25.000%
2025-12-15	31.9000	31.9000	30.4600	30.9800	+2.009%	38	392	-31.246%
2025-12-12	30.0000	30.3700	30.0000	30.3700	+3.054%	2	414	-29.865%
2025-12-11	25.7000	29.4700	25.7000	29.4700	+30.283%	2	414	-27.723%
2025-12-10	22.4200	22.6200	22.4200	22.6200	-19.128%	26	413	-5.836%
2025-12-08	27.9700	27.9700	27.9700	27.9700	-0.921%	1	402	-23.847%
2025-12-05	28.8500	28.8500	27.9600	28.2300	-1.809%	13	402	-24.548%
2025-12-04	29.0200	29.0200	28.7500	28.7500	+17.828%	9	401	-25.913%
2025-12-02	25.3300	25.3300	24.4000	24.4000	-9.963%	6	407	-12.705%
2025-11-28	27.1000	27.1000	27.1000	27.1000	+8.704%	1	407	-21.402%
2025-11-26	24.3500	24.9300	24.3500	24.9300	+18.714%	25	411	-14.561%
2025-11-25	19.8000	21.0000	19.8000	21.0000	+5.263%	5	411	+1.429%
2025-11-24	20.4500	20.6200	19.9500	19.9500	-6.993%	4	411	+6.767%
2025-11-21	20.5000	21.4500	20.5000	21.4500	-6.739%	2	412	-0.699%
2025-11-20	26.5100	26.5100	23.0000	23.0000	-4.167%	6	410	-7.391%
2025-11-19	24.1900	24.2000	24.0000	24.0000	+5.960%	5	414	-11.250%
2025-11-18	21.8000	22.6500	21.8000	22.6500	+3.899%	6	415	-5.960%
2025-11-17	24.5500	24.6000	21.3000	21.8000	-10.472%	24	411	-2.294%
2025-11-14	25.4000	26.2000	24.3500	24.3500	-27.573%	82	399	-12.526%
2025-11-12	33.0000	34.1700	33.0000	33.6200	+6.561%	31	360	-36.645%
2025-11-11	31.7000	31.7000	31.4000	31.5500	-0.630%	36	372	-32.488%
2025-11-10	33.1300	33.1300	31.7500	31.7500	+7.993%	22	361	-32.913%
2025-11-05	29.4000	29.4000	29.4000	29.4000	+4.440%	8	346	-27.551%
2025-11-04	28.1500	28.1500	28.1500	28.1500	+0.536%	1	340	-24.334%
2025-11-03	28.0000	28.0000	28.0000	28.0000	+1.855%	6	346	-23.929%
2025-10-30	28.0000	28.6000	27.4900	27.4900	+13.783%	9	346	-22.517%
2025-10-29	24.1600	24.1600	24.1600	24.1600	-0.902%	1	346	-11.838%
2025-10-28	23.5500	24.3800	23.5500	24.3800	+4.411%	4	346	-12.633%
2025-10-27	23.3500	23.3500	23.3500	23.3500	+4.709%	1	345	-8.779%
2025-10-24	22.2000	22.3000	22.2000	22.3000	+22.192%	2	345	-4.484%
2025-10-22	18.1500	18.5000	18.0000	18.2500	-12.260%	17	344	+16.712%
2025-10-21	22.9500	22.9500	20.8000	20.8000	-5.455%	7	356	+2.404%
2025-10-17	22.4000	22.4000	22.0000	22.0000	-12.000%	3	355	-3.182%
2025-10-16	25.0000	25.0000	25.0000	25.0000	-7.407%	1	356	-14.800%
2025-10-15	28.0000	28.9500	27.0000	27.0000	+8.000%	38	356	-21.111%
2025-10-14	22.3500	25.6500	22.2500	25.0000	-9.747%	9	330	-14.800%
2025-10-13	28.3800	28.3800	27.7000	27.7000	+6.538%	9	329	-23.105%
2025-10-10	27.3500	27.3500	26.0000	26.0000	+2.767%	3	332	-18.077%
2025-10-09	27.0000	27.0000	25.3000	25.3000	0.000%	3	333	-15.810%
2025-10-08	25.3000	25.3000	25.3000	25.3000	-2.692%	1	333	-15.810%
2025-10-07	26.0000	26.0000	26.0000	26.0000	-6.069%	1	332	-18.077%
2025-10-06	27.6000	27.7500	27.4300	27.6800	+1.392%	18	332	-23.049%
2025-10-03	28.2000	28.2000	26.9800	27.3000	+3.802%	35	317	-21.978%
2025-10-02	26.9300	26.9300	26.0500	26.3000	-8.839%	22	292	-19.011%
2025-10-01	28.4500	28.8500	28.4500	28.8500	-7.235%	7	278	-26.170%
2025-09-30	30.2000	31.7000	28.1200	31.1000	+1.601%	35	275	-31.511%
2025-09-29	31.3900	31.3900	30.3300	30.6100	-5.085%	11	253	-30.415%
2025-09-26	31.2000	32.5000	31.2000	32.2500	+7.428%	18	254	-33.953%
2025-09-25	30.5000	31.1000	30.0000	30.0200	-2.942%	33	250	-29.047%
2025-09-24	30.9300	30.9300	30.9300	30.9300	+3.341%	2	230	-31.135%
2025-09-23	30.9500	31.1500	29.9300	29.9300	+1.837%	5	228	-28.834%
2025-09-22	29.4400	29.4400	29.3900	29.3900	-2.585%	14	225	-27.526%
2025-09-19	29.0000	30.1700	29.0000	30.1700	+8.136%	4	213	-29.400%
2025-09-18	29.3800	29.3800	27.9000	27.9000	-3.793%	2	210	-23.656%
2025-09-17	28.3500	29.0000	27.9700	29.0000	+5.455%	15	210	-26.552%
2025-09-16	27.1700	27.8000	26.4600	27.5000	+0.512%	26	212	-22.545%
2025-09-15	27.2200	27.3600	26.9300	27.3600	+3.833%	34	211	-22.149%
2025-09-12	25.7900	26.3500	25.5400	26.3500	+6.465%	22	201	-19.165%
2025-09-11	24.6000	24.8000	23.9200	24.7500	+7.609%	15	202	-13.939%
2025-09-10	22.7500	23.0000	22.7500	23.0000	+6.977%	5	191	-7.391%
2025-09-09	21.4500	21.5000	21.4500	21.5000	+16.911%	5	189	-0.930%
2025-09-08	18.3900	18.3900	18.3900	18.3900	-11.373%	10	189	+15.824%
2025-09-05	20.7500	20.7500	20.7500	20.7500	-14.221%	3	189	+2.651%
2025-09-04	22.6400	24.1900	22.5900	24.1900	+15.190%	3	189	-11.947%
2025-09-03	21.9200	21.9800	21.0000	21.0000	-4.502%	13	189	+1.429%
2025-09-02	21.3600	21.9900	21.3400	21.9900	-4.266%	12	186	-3.138%
2025-08-28	22.9000	22.9700	22.6800	22.9700	+3.937%	12	186	-7.270%
2025-08-27	21.5500	22.1000	21.5500	22.1000	+10.115%	4	186	-3.620%
2025-08-26	20.0700	20.0700	20.0700	20.0700	-2.098%	1	190	+6.129%
2025-08-25	21.4000	21.4000	20.1000	20.5000	-1.679%	7	190	+3.902%
2025-08-22	20.8500	20.8500	20.8500	20.8500	+17.333%	15	190	+2.158%
2025-08-20	17.7700	17.7700	17.7700	17.7700	-6.963%	1	175	+19.865%
2025-08-15	19.1000	19.1000	19.1000	19.1000	-1.292%	1	175	+11.518%
2025-08-14	19.1500	19.3500	19.1500	19.3500	+8.708%	14	174	+10.078%
2025-08-13	17.8000	17.8000	17.8000	17.8000	-9.461%	1	169	+19.663%
2025-08-12	20.1000	20.1000	19.6600	19.6600	+6.213%	5	168	+8.342%
2025-08-08	18.3600	18.7100	18.2700	18.5100	+1.148%	10	167	+15.073%
2025-08-07	19.4000	19.4000	18.1700	18.3000	-7.389%	12	167	+16.393%
2025-08-06	20.2500	20.2500	19.6000	19.7600	-1.249%	34	167	+7.794%
2025-08-05	19.5000	20.0500	19.4800	20.0100	-3.240%	20	160	+6.447%
2025-08-04	20.5000	20.9900	20.5000	20.6800	+15.854%	36	155	+2.998%
2025-08-01	17.8500	17.8500	17.8500	17.8500	-24.332%	2	148	+19.328%
2025-07-31	23.5900	23.5900	23.5900	23.5900	-0.506%	4	148	-9.708%
2025-07-30	24.1500	24.2000	23.5600	23.7100	+4.680%	38	144	-10.164%
2025-07-29	23.0000	23.0000	22.6500	22.6500	-3.122%	2	137	-5.960%
2025-07-28	23.3800	23.3800	23.3800	23.3800	-1.806%	2	137	-8.896%
2025-07-25	23.8100	23.8100	23.8100	23.8100	+0.847%	13	135	-10.542%
2025-07-24	23.6700	24.0900	23.4100	23.6100	+14.891%	7	135	-9.784%
2025-07-22	20.5500	20.5500	20.5500	20.5500	+0.735%	15	133	+3.650%
2025-07-21	20.4000	20.4000	20.4000	20.4000	+3.553%	1	133	+4.412%
2025-07-18	20.0200	20.0200	19.7000	19.7000	+5.348%	4	132	+8.122%
2025-07-17	18.7000	18.7000	18.7000	18.7000	+5.352%	7	129	+13.904%
2025-07-16	17.7500	17.7500	17.7500	17.7500	-3.480%	5	122	+20.000%
2025-07-15	18.6300	18.6900	18.3900	18.3900	-6.839%	41	122	+15.824%
2025-07-14	19.6500	19.7400	19.6500	19.7400	+3.895%	2	84	+7.903%
2025-07-11	18.9000	19.0000	18.9000	19.0000	+6.742%	33	82	+12.105%
2025-07-09	17.8000	17.8000	17.8000	17.8000	+0.850%	1	49	+19.663%
2025-07-08	19.0000	19.0000	17.6500	17.6500	-18.476%	5	48	+20.680%
2025-07-07	23.5100	23.5100	21.6500	21.6500	-8.457%	14	48	-1.617%
2025-07-03	22.9700	23.6500	22.9700	23.6500	+12.888%	2	33	-9.937%
2025-07-02	20.6500	20.9500	20.6500	20.9500	+7.990%	25	33	+1.671%
2025-06-27	19.4000	19.4000	19.4000	19.4000	+12.791%	8	13	+9.794%
2025-06-24	17.2000	17.2000	17.2000	17.2000	+8.517%	1	5	+23.837%
2025-06-23	15.2800	15.8500	15.2800	15.8500	+20.900%	5	6	+34.385%
2025-06-17	13.1100	13.1100	13.1100	13.1100	0.000%	1	1	+62.471%