Dark

JPM20260918C325
JPM Sep 18 2026 325.00 Call (JPM260918C00325000)
option OPRA

EOD

Aug 13, 2026

40.39-5.099%(-2.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	40.1700	40.3900	40.1700	40.3900	-5.099%	2	1,058	0.000%
2026-08-12	42.5000	42.5600	42.5000	42.5600	+6.935%	2	1,060	-5.099%
2026-08-11	37.7900	39.8000	37.7900	39.8000	+12.588%	27	1,060	+1.482%
2026-08-10	35.2800	35.8500	35.2000	35.3500	-1.395%	29	1,083	+14.257%
2026-08-07	32.8800	35.8500	32.8800	35.8500	-5.782%	10	1,104	+12.664%
2026-08-05	39.4000	39.4000	38.0500	38.0500	+1.332%	6	1,098	+6.150%
2026-08-04	37.5500	37.5500	37.5500	37.5500	+17.161%	2	1,104	+7.563%
2026-08-03	32.5000	32.6500	32.0500	32.0500	-2.879%	21	1,102	+26.022%
2026-07-31	31.4500	33.0000	31.4500	33.0000	+22.222%	14	1,116	+22.394%
2026-07-30	27.0000	27.0000	27.0000	27.0000	-9.699%	1	1,125	+49.593%
2026-07-29	30.8000	30.8000	29.1500	29.9000	-16.667%	59	1,126	+35.084%
2026-07-28	35.6500	36.0500	35.2500	35.8800	+5.685%	30	1,124	+12.570%
2026-07-27	36.6700	36.9000	33.6000	33.9500	+3.066%	69	1,138	+18.969%
2026-07-24	33.0500	33.0500	32.9400	32.9400	+10.241%	25	1,109	+22.617%
2026-07-23	29.4900	29.9900	29.4900	29.8800	+9.051%	4	1,105	+35.174%
2026-07-21	26.5000	27.4000	26.5000	27.4000	+19.130%	13	1,101	+47.409%
2026-07-20	23.7500	23.7500	23.0000	23.0000	-13.599%	3	1,105	+75.609%
2026-07-17	25.6000	27.0000	25.6000	26.6200	-2.634%	10	1,107	+51.728%
2026-07-16	26.5000	27.3500	26.5000	27.3400	-4.739%	5	1,099	+47.732%
2026-07-15	30.5500	32.0900	28.7000	28.7000	+5.670%	18	1,095	+40.732%
2026-07-14	27.0500	27.1600	27.0500	27.1600	+27.812%	10	1,106	+48.711%
2026-07-13	22.4300	22.4300	19.9500	21.2500	-4.494%	59	1,113	+90.071%
2026-07-10	22.2500	22.2500	22.2500	22.2500	+12.147%	8	1,125	+81.528%
2026-07-09	19.8400	19.8400	19.8400	19.8400	-1.879%	1	1,130	+103.579%
2026-07-08	21.8000	21.8000	20.1000	20.2200	-16.790%	4	1,130	+99.753%
2026-07-07	26.2000	26.2000	24.2500	24.3000	+5.652%	18	1,132	+66.214%
2026-07-06	23.6600	23.6600	23.0000	23.0000	+6.481%	11	1,144	+75.609%
2026-07-02	19.9200	21.6000	19.9200	21.6000	+2.224%	16	1,159	+86.991%
2026-07-01	17.6800	21.1300	17.6800	21.1300	+19.379%	281	1,159	+91.150%
2026-06-30	18.1200	18.1200	17.7000	17.7000	+0.568%	2	887	+128.192%
2026-06-26	19.3500	19.3500	17.6000	17.6000	-23.312%	41	887	+129.489%
2026-06-25	26.5800	28.1500	22.9500	22.9500	+3.612%	49	901	+75.991%
2026-06-24	21.3500	22.1500	21.3500	22.1500	-0.449%	7	944	+82.348%
2026-06-23	18.8000	22.6000	18.8000	22.2500	+7.229%	14	946	+81.528%
2026-06-22	18.7500	20.7500	18.7500	20.7500	+16.836%	22	945	+94.651%
2026-06-18	21.1000	21.1000	17.7600	17.7600	-23.448%	26	936	+127.421%
2026-06-17	22.4600	25.0000	22.4600	23.2000	+16.700%	15	936	+74.095%
2026-06-16	17.4500	20.0000	17.4500	19.8800	+32.977%	30	936	+103.169%
2026-06-15	17.5000	18.0000	14.8000	14.9500	-0.333%	16	949	+170.167%
2026-06-12	16.1500	16.1500	15.0000	15.0000	+11.940%	3	942	+169.267%
2026-06-11	12.2500	13.4000	12.2500	13.4000	+11.667%	10	942	+201.418%
2026-06-10	13.1900	13.1900	11.9500	12.0000	-7.336%	41	937	+236.583%
2026-06-09	14.0200	14.0200	12.3000	12.9500	+3.517%	31	957	+211.892%
2026-06-08	13.2500	13.2500	12.4200	12.5100	-6.989%	32	950	+222.862%
2026-06-05	13.6000	13.6000	12.4000	13.4500	+5.989%	35	924	+200.297%
2026-06-04	10.0000	12.9400	10.0000	12.6900	+51.976%	22	931	+218.282%
2026-06-03	8.0000	8.3600	7.9500	8.3500	-4.571%	20	933	+383.713%
2026-06-02	7.9000	8.7500	7.8800	8.7500	+25.179%	49	920	+361.600%
2026-06-01	6.5700	7.0500	6.5700	6.9900	-9.221%	97	878	+477.825%
2026-05-29	6.7000	7.7000	6.7000	7.7000	+10.000%	28	824	+424.545%
2026-05-28	7.3000	7.3500	6.8000	7.0000	-12.935%	53	798	+477.000%
2026-05-27	9.0200	9.0200	8.0400	8.0400	-22.244%	5	763	+402.363%
2026-05-26	11.2000	11.4500	10.3400	10.3400	-4.259%	8	763	+290.619%
2026-05-22	10.8000	10.8000	10.8000	10.8000	+16.129%	3	756	+273.981%
2026-05-21	9.2500	9.7500	9.2500	9.3000	+1.307%	6	753	+334.301%
2026-05-20	8.9900	9.1800	8.9900	9.1800	+13.333%	5	753	+339.978%
2026-05-19	8.6500	8.6500	8.1000	8.1000	-4.706%	3	753	+398.642%
2026-05-18	8.6000	8.6000	8.5000	8.5000	+6.918%	2	753	+375.176%
2026-05-15	7.9500	7.9500	7.9500	7.9500	-20.500%	1	753	+408.050%
2026-05-14	9.9700	10.0000	9.9700	10.0000	+1.937%	2	754	+303.900%
2026-05-13	9.9200	9.9200	9.5000	9.8100	-13.032%	58	756	+311.723%
2026-05-12	8.3000	11.4000	8.2200	11.2800	+21.290%	57	756	+258.067%
2026-05-11	10.0000	10.0000	9.0500	9.3000	-5.005%	75	756	+334.301%
2026-05-08	10.1000	10.1000	9.6800	9.7900	-34.733%	38	731	+312.564%
2026-05-07	15.0000	15.0000	15.0000	15.0000	-4.276%	1	704	+169.267%
2026-05-06	15.1600	16.0000	15.1600	15.6700	+20.817%	5	703	+157.754%
2026-05-05	12.7000	13.0000	12.7000	12.9700	+0.543%	6	702	+211.411%
2026-05-04	13.3500	13.3500	12.9000	12.9000	-10.912%	6	702	+213.101%
2026-05-01	15.8000	15.8500	14.4800	14.4800	-4.737%	10	695	+178.936%
2026-04-30	15.0500	15.2000	15.0500	15.2000	+17.465%	5	695	+165.724%
2026-04-29	14.0500	14.0500	12.9400	12.9400	-12.271%	11	690	+212.133%
2026-04-28	14.9500	15.2500	14.7500	14.7500	+6.115%	11	681	+173.831%
2026-04-24	13.9000	13.9000	13.9000	13.9000	-13.985%	5	683	+190.576%
2026-04-23	16.2000	16.2000	16.1600	16.1600	+3.259%	5	678	+149.938%
2026-04-22	16.0500	16.2500	15.6500	15.6500	-4.281%	23	675	+158.083%
2026-04-21	17.2500	17.2500	16.3500	16.3500	-4.442%	20	652	+147.034%
2026-04-20	16.6500	17.2500	16.6500	17.1100	+15.219%	7	652	+136.061%
2026-04-17	15.0000	15.8600	14.7000	14.8500	+8.000%	254	648	+171.987%
2026-04-16	13.5000	14.1000	13.5000	13.7500	+7.171%	4	541	+193.745%
2026-04-15	13.4700	13.9000	12.8300	12.8300	-20.802%	11	541	+214.809%
2026-04-14	16.2000	16.2000	16.2000	16.2000	0.000%	1	541	+149.321%
2026-04-13	16.2000	16.2500	16.2000	16.2000	+4.180%	3	540	+149.321%
2026-04-10	15.7500	15.7500	15.5000	15.5500	-5.298%	6	540	+159.743%
2026-04-09	14.9700	16.5100	14.9000	16.4200	+9.833%	18	537	+145.981%
2026-04-08	16.9000	16.9000	14.7700	14.9500	+26.160%	190	536	+170.167%
2026-04-07	11.7000	12.0500	11.6500	11.8500	+1.023%	14	509	+240.844%
2026-04-06	11.6000	11.9200	11.4800	11.7300	+2.000%	61	514	+244.331%
2026-04-02	10.2500	11.5000	10.1000	11.5000	+1.770%	9	512	+251.217%
2026-04-01	11.2000	11.9500	11.2000	11.3000	0.000%	26	512	+257.434%
2026-03-31	10.3000	11.4500	10.1500	11.3000	+32.164%	6	513	+257.434%
2026-03-30	9.4700	9.5000	8.5500	8.5500	-5.000%	85	510	+372.398%
2026-03-27	9.4000	9.4000	8.7500	9.0000	-20.705%	11	463	+348.778%
2026-03-26	11.4000	11.4500	10.9500	11.3500	-4.702%	48	460	+255.859%
2026-03-25	11.6000	12.0000	11.6000	11.9100	+6.816%	111	438	+239.127%
2026-03-24	11.6100	11.9000	11.1500	11.1500	+2.670%	15	372	+262.242%
2026-03-23	10.6500	11.1200	10.6500	10.8600	+5.848%	11	358	+271.915%
2026-03-20	9.8500	10.2600	9.4000	10.2600	+11.522%	90	342	+293.665%
2026-03-19	9.1500	9.2000	8.9500	9.2000	-4.663%	30	275	+339.022%
2026-03-18	9.5000	9.6500	9.2500	9.6500	+6.044%	30	253	+318.549%
2026-03-16	9.7200	9.7200	9.0500	9.1000	-9.453%	6	248	+343.846%
2026-03-13	9.2500	10.0500	9.2500	10.0500	+11.667%	15	242	+301.891%
2026-03-12	8.1000	9.1500	8.1000	9.0000	-5.759%	16	231	+348.778%
2026-03-11	9.9300	9.9300	9.5500	9.5500	-14.119%	35	223	+322.932%
2026-03-10	10.6200	11.4000	10.1000	11.1200	+13.469%	30	223	+263.219%
2026-03-09	9.7500	9.9800	9.7500	9.8000	-11.071%	18	218	+312.143%
2026-03-06	10.7500	11.0200	10.7500	11.0200	-16.198%	4	201	+266.515%
2026-03-05	14.3500	14.3500	12.7000	13.1500	-5.735%	13	198	+207.148%
2026-03-04	14.2500	14.2500	13.9500	13.9500	-11.485%	35	194	+189.534%
2026-03-03	12.5500	16.3500	12.5500	15.7600	+5.348%	110	194	+156.282%
2026-03-02	13.7000	15.1500	13.7000	14.9600	+6.477%	11	149	+169.987%
2026-02-27	13.8600	14.5500	13.5000	14.0500	-18.551%	40	150	+187.473%
2026-02-26	18.1200	18.1200	16.7500	17.2500	+8.491%	104	146	+134.145%
2026-02-25	14.7400	16.3000	14.6100	15.9000	+13.978%	128	56	+154.025%
2026-02-24	12.9500	14.6500	12.9500	13.9500	-7.371%	16	56	+189.534%
2026-02-23	14.7500	15.0600	14.3600	15.0600	-25.037%	34	49	+168.194%
2026-02-20	20.0900	20.0900	20.0900	20.0900	+6.296%	5	52	+101.045%
2026-02-19	19.2000	19.2000	18.9000	18.9000	+2.717%	11	47	+113.704%
2026-02-17	18.4000	18.4000	18.4000	18.4000	+10.843%	6	51	+119.511%
2026-02-13	17.3000	17.3500	16.6000	16.6000	-20.307%	21	32	+143.313%
2026-02-11	20.8300	20.8300	20.8300	20.8300	-9.827%	1	32	+93.903%
2026-02-10	25.8500	25.8500	23.1000	23.1000	-12.167%	10	32	+74.848%
2026-02-06	26.8800	26.8800	26.3000	26.3000	+26.747%	4	23	+53.574%
2026-02-05	20.7500	20.7500	20.7500	20.7500	-8.711%	1	23	+94.651%
2026-02-04	22.7300	22.7300	22.7300	22.7300	+10.340%	3	23	+77.695%
2026-02-03	20.6000	20.6000	20.6000	20.6000	+18.732%	2	20	+96.068%
2026-02-02	17.2400	17.4000	17.2400	17.3500	+6.442%	16	20	+132.795%
2026-01-30	16.3000	16.3000	16.3000	16.3000	-1.212%	10	19	+147.791%
2026-01-29	16.4000	16.5000	16.4000	16.5000	+8.911%	22	17	+144.788%
2026-01-28	15.0300	15.1500	15.0300	15.1500	+4.124%	2	35	+166.601%
2026-01-27	14.3000	14.6100	14.3000	14.5500	-3.515%	6	36	+177.595%
2026-01-26	15.0800	15.0800	15.0800	15.0800	+5.087%	1	31	+167.838%
2026-01-23	14.3500	14.3500	14.3500	14.3500	-20.849%	20	31	+181.463%
2026-01-22	18.1300	18.1300	18.1300	18.1300	+5.101%	1	11	+122.780%
2026-01-21	17.2500	17.2500	17.2500	17.2500	+1.114%	1	10	+134.145%
2026-01-20	17.0500	17.1000	17.0500	17.0600	-26.969%	21	9	+136.753%
2026-01-16	23.4000	23.4000	23.3600	23.3600	0.000%	2	0	+72.902%