Dark

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

EOD

Jun 26, 2026

17.60-23.312%(-5.35)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	19.3500	19.3500	17.6000	17.6000	-23.312%	41	887	0.000%
2026-06-25	26.5800	28.1500	22.9500	22.9500	+3.612%	49	901	-23.312%
2026-06-24	21.3500	22.1500	21.3500	22.1500	-0.449%	7	944	-20.542%
2026-06-23	18.8000	22.6000	18.8000	22.2500	+7.229%	14	946	-20.899%
2026-06-22	18.7500	20.7500	18.7500	20.7500	+16.836%	22	945	-15.181%
2026-06-18	21.1000	21.1000	17.7600	17.7600	-23.448%	26	936	-0.901%
2026-06-17	22.4600	25.0000	22.4600	23.2000	+16.700%	15	936	-24.138%
2026-06-16	17.4500	20.0000	17.4500	19.8800	+32.977%	30	936	-11.469%
2026-06-15	17.5000	18.0000	14.8000	14.9500	-0.333%	16	949	+17.726%
2026-06-12	16.1500	16.1500	15.0000	15.0000	+11.940%	3	942	+17.333%
2026-06-11	12.2500	13.4000	12.2500	13.4000	+11.667%	10	942	+31.343%
2026-06-10	13.1900	13.1900	11.9500	12.0000	-7.336%	41	937	+46.667%
2026-06-09	14.0200	14.0200	12.3000	12.9500	+3.517%	31	957	+35.907%
2026-06-08	13.2500	13.2500	12.4200	12.5100	-6.989%	32	950	+40.687%
2026-06-05	13.6000	13.6000	12.4000	13.4500	+5.989%	35	924	+30.855%
2026-06-04	10.0000	12.9400	10.0000	12.6900	+51.976%	22	931	+38.692%
2026-06-03	8.0000	8.3600	7.9500	8.3500	-4.571%	20	933	+110.778%
2026-06-02	7.9000	8.7500	7.8800	8.7500	+25.179%	49	920	+101.143%
2026-06-01	6.5700	7.0500	6.5700	6.9900	-9.221%	97	878	+151.788%
2026-05-29	6.7000	7.7000	6.7000	7.7000	+10.000%	28	824	+128.571%
2026-05-28	7.3000	7.3500	6.8000	7.0000	-12.935%	53	798	+151.429%
2026-05-27	9.0200	9.0200	8.0400	8.0400	-22.244%	5	763	+118.905%
2026-05-26	11.2000	11.4500	10.3400	10.3400	-4.259%	8	763	+70.213%
2026-05-22	10.8000	10.8000	10.8000	10.8000	+16.129%	3	756	+62.963%
2026-05-21	9.2500	9.7500	9.2500	9.3000	+1.307%	6	753	+89.247%
2026-05-20	8.9900	9.1800	8.9900	9.1800	+13.333%	5	753	+91.721%
2026-05-19	8.6500	8.6500	8.1000	8.1000	-4.706%	3	753	+117.284%
2026-05-18	8.6000	8.6000	8.5000	8.5000	+6.918%	2	753	+107.059%
2026-05-15	7.9500	7.9500	7.9500	7.9500	-20.500%	1	753	+121.384%
2026-05-14	9.9700	10.0000	9.9700	10.0000	+1.937%	2	754	+76.000%
2026-05-13	9.9200	9.9200	9.5000	9.8100	-13.032%	58	756	+79.409%
2026-05-12	8.3000	11.4000	8.2200	11.2800	+21.290%	57	756	+56.028%
2026-05-11	10.0000	10.0000	9.0500	9.3000	-5.005%	75	756	+89.247%
2026-05-08	10.1000	10.1000	9.6800	9.7900	-34.733%	38	731	+79.775%
2026-05-07	15.0000	15.0000	15.0000	15.0000	-4.276%	1	704	+17.333%
2026-05-06	15.1600	16.0000	15.1600	15.6700	+20.817%	5	703	+12.317%
2026-05-05	12.7000	13.0000	12.7000	12.9700	+0.543%	6	702	+35.698%
2026-05-04	13.3500	13.3500	12.9000	12.9000	-10.912%	6	702	+36.434%
2026-05-01	15.8000	15.8500	14.4800	14.4800	-4.737%	10	695	+21.547%
2026-04-30	15.0500	15.2000	15.0500	15.2000	+17.465%	5	695	+15.789%
2026-04-29	14.0500	14.0500	12.9400	12.9400	-12.271%	11	690	+36.012%
2026-04-28	14.9500	15.2500	14.7500	14.7500	+6.115%	11	681	+19.322%
2026-04-24	13.9000	13.9000	13.9000	13.9000	-13.985%	5	683	+26.619%
2026-04-23	16.2000	16.2000	16.1600	16.1600	+3.259%	5	678	+8.911%
2026-04-22	16.0500	16.2500	15.6500	15.6500	-4.281%	23	675	+12.460%
2026-04-21	17.2500	17.2500	16.3500	16.3500	-4.442%	20	652	+7.645%
2026-04-20	16.6500	17.2500	16.6500	17.1100	+15.219%	7	652	+2.864%
2026-04-17	15.0000	15.8600	14.7000	14.8500	+8.000%	254	648	+18.519%
2026-04-16	13.5000	14.1000	13.5000	13.7500	+7.171%	4	541	+28.000%
2026-04-15	13.4700	13.9000	12.8300	12.8300	-20.802%	11	541	+37.178%
2026-04-14	16.2000	16.2000	16.2000	16.2000	0.000%	1	541	+8.642%
2026-04-13	16.2000	16.2500	16.2000	16.2000	+4.180%	3	540	+8.642%
2026-04-10	15.7500	15.7500	15.5000	15.5500	-5.298%	6	540	+13.183%
2026-04-09	14.9700	16.5100	14.9000	16.4200	+9.833%	18	537	+7.186%
2026-04-08	16.9000	16.9000	14.7700	14.9500	+26.160%	190	536	+17.726%
2026-04-07	11.7000	12.0500	11.6500	11.8500	+1.023%	14	509	+48.523%
2026-04-06	11.6000	11.9200	11.4800	11.7300	+2.000%	61	514	+50.043%
2026-04-02	10.2500	11.5000	10.1000	11.5000	+1.770%	9	512	+53.043%
2026-04-01	11.2000	11.9500	11.2000	11.3000	0.000%	26	512	+55.752%
2026-03-31	10.3000	11.4500	10.1500	11.3000	+32.164%	6	513	+55.752%
2026-03-30	9.4700	9.5000	8.5500	8.5500	-5.000%	85	510	+105.848%
2026-03-27	9.4000	9.4000	8.7500	9.0000	-20.705%	11	463	+95.556%
2026-03-26	11.4000	11.4500	10.9500	11.3500	-4.702%	48	460	+55.066%
2026-03-25	11.6000	12.0000	11.6000	11.9100	+6.816%	111	438	+47.775%
2026-03-24	11.6100	11.9000	11.1500	11.1500	+2.670%	15	372	+57.848%
2026-03-23	10.6500	11.1200	10.6500	10.8600	+5.848%	11	358	+62.063%
2026-03-20	9.8500	10.2600	9.4000	10.2600	+11.522%	90	342	+71.540%
2026-03-19	9.1500	9.2000	8.9500	9.2000	-4.663%	30	275	+91.304%
2026-03-18	9.5000	9.6500	9.2500	9.6500	+6.044%	30	253	+82.383%
2026-03-16	9.7200	9.7200	9.0500	9.1000	-9.453%	6	248	+93.407%
2026-03-13	9.2500	10.0500	9.2500	10.0500	+11.667%	15	242	+75.124%
2026-03-12	8.1000	9.1500	8.1000	9.0000	-5.759%	16	231	+95.556%
2026-03-11	9.9300	9.9300	9.5500	9.5500	-14.119%	35	223	+84.293%
2026-03-10	10.6200	11.4000	10.1000	11.1200	+13.469%	30	223	+58.273%
2026-03-09	9.7500	9.9800	9.7500	9.8000	-11.071%	18	218	+79.592%
2026-03-06	10.7500	11.0200	10.7500	11.0200	-16.198%	4	201	+59.710%
2026-03-05	14.3500	14.3500	12.7000	13.1500	-5.735%	13	198	+33.840%
2026-03-04	14.2500	14.2500	13.9500	13.9500	-11.485%	35	194	+26.165%
2026-03-03	12.5500	16.3500	12.5500	15.7600	+5.348%	110	194	+11.675%
2026-03-02	13.7000	15.1500	13.7000	14.9600	+6.477%	11	149	+17.647%
2026-02-27	13.8600	14.5500	13.5000	14.0500	-18.551%	40	150	+25.267%
2026-02-26	18.1200	18.1200	16.7500	17.2500	+8.491%	104	146	+2.029%
2026-02-25	14.7400	16.3000	14.6100	15.9000	+13.978%	128	56	+10.692%
2026-02-24	12.9500	14.6500	12.9500	13.9500	-7.371%	16	56	+26.165%
2026-02-23	14.7500	15.0600	14.3600	15.0600	-25.037%	34	49	+16.866%
2026-02-20	20.0900	20.0900	20.0900	20.0900	+6.296%	5	52	-12.394%
2026-02-19	19.2000	19.2000	18.9000	18.9000	+2.717%	11	47	-6.878%
2026-02-17	18.4000	18.4000	18.4000	18.4000	+10.843%	6	51	-4.348%
2026-02-13	17.3000	17.3500	16.6000	16.6000	-20.307%	21	32	+6.024%
2026-02-11	20.8300	20.8300	20.8300	20.8300	-9.827%	1	32	-15.506%
2026-02-10	25.8500	25.8500	23.1000	23.1000	-12.167%	10	32	-23.810%
2026-02-06	26.8800	26.8800	26.3000	26.3000	+26.747%	4	23	-33.080%
2026-02-05	20.7500	20.7500	20.7500	20.7500	-8.711%	1	23	-15.181%
2026-02-04	22.7300	22.7300	22.7300	22.7300	+10.340%	3	23	-22.569%
2026-02-03	20.6000	20.6000	20.6000	20.6000	+18.732%	2	20	-14.563%
2026-02-02	17.2400	17.4000	17.2400	17.3500	+6.442%	16	20	+1.441%
2026-01-30	16.3000	16.3000	16.3000	16.3000	-1.212%	10	19	+7.975%
2026-01-29	16.4000	16.5000	16.4000	16.5000	+8.911%	22	17	+6.667%
2026-01-28	15.0300	15.1500	15.0300	15.1500	+4.124%	2	35	+16.172%
2026-01-27	14.3000	14.6100	14.3000	14.5500	-3.515%	6	36	+20.962%
2026-01-26	15.0800	15.0800	15.0800	15.0800	+5.087%	1	31	+16.711%
2026-01-23	14.3500	14.3500	14.3500	14.3500	-20.849%	20	31	+22.648%
2026-01-22	18.1300	18.1300	18.1300	18.1300	+5.101%	1	11	-2.923%
2026-01-21	17.2500	17.2500	17.2500	17.2500	+1.114%	1	10	+2.029%
2026-01-20	17.0500	17.1000	17.0500	17.0600	-26.969%	21	9	+3.165%
2026-01-16	23.4000	23.4000	23.3600	23.3600	0.000%	2	0	-24.658%