Dark

JPM20260918C330
JPM Sep 18 2026 330.00 Call (JPM260918C00330000)
option OPRA

EOD

Jun 26, 2026

15.00-24.623%(-4.90)304

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	18.6400	18.6400	15.0000	15.0000	-24.623%	304	2,430	0.000%
2026-06-25	20.6500	25.0000	19.9000	19.9000	+2.949%	89	2,232	-24.623%
2026-06-24	17.6700	19.3500	17.6200	19.3300	+1.737%	65	2,300	-22.400%
2026-06-23	19.3000	19.7500	18.5100	19.0000	+3.655%	104	2,341	-21.053%
2026-06-22	15.4700	18.3500	15.4700	18.3300	+20.197%	241	2,258	-18.167%
2026-06-18	20.7000	20.7400	15.2100	15.2500	-19.312%	115	2,288	-1.639%
2026-06-17	20.0000	22.5000	18.9000	18.9000	+5.882%	199	2,288	-20.635%
2026-06-16	14.8500	18.0500	14.8500	17.8500	+38.911%	85	2,288	-15.966%
2026-06-15	14.5500	15.2500	12.2300	12.8500	-3.383%	114	2,309	+16.732%
2026-06-12	11.9500	13.7400	11.9500	13.3000	+16.360%	61	2,261	+12.782%
2026-06-11	10.5000	11.4500	9.8000	11.4300	+12.722%	72	2,244	+31.234%
2026-06-10	12.0500	12.0500	10.0500	10.1400	-6.544%	287	2,232	+47.929%
2026-06-09	12.0000	12.0000	9.9000	10.8500	+0.463%	18	2,163	+38.249%
2026-06-08	12.5000	12.7200	10.5300	10.8000	-4.425%	45	2,164	+38.889%
2026-06-05	10.5000	11.5000	10.1700	11.3000	+6.103%	91	2,155	+32.743%
2026-06-04	9.7000	11.0000	9.2300	10.6500	+55.474%	44	2,145	+40.845%
2026-06-03	6.0500	6.8500	6.0500	6.8500	-7.432%	15	2,144	+118.978%
2026-06-02	6.6000	7.4000	6.5100	7.4000	+30.053%	141	2,152	+102.703%
2026-06-01	6.0000	6.0000	5.4500	5.6900	-6.721%	56	2,145	+163.620%
2026-05-29	5.5000	6.1600	5.5000	6.1000	+5.172%	87	2,118	+145.902%
2026-05-28	6.6500	6.6500	5.7000	5.8000	-8.948%	58	2,057	+158.621%
2026-05-27	5.8100	7.2800	5.8100	6.3700	-30.000%	189	2,050	+135.479%
2026-05-26	9.7000	9.7000	9.0500	9.1000	+1.676%	140	2,111	+64.835%
2026-05-22	8.2300	9.2500	8.2300	8.9500	+14.013%	100	1,988	+67.598%
2026-05-21	7.6000	8.1000	7.4400	7.8500	+4.667%	129	1,980	+91.083%
2026-05-20	6.1300	7.5000	5.7000	7.5000	+21.951%	202	1,980	+100.000%
2026-05-19	6.7000	6.7000	6.0500	6.1500	-16.892%	139	1,795	+143.902%
2026-05-18	7.1000	7.4300	7.1000	7.4000	+8.346%	13	1,795	+102.703%
2026-05-15	7.7500	7.7500	6.8300	6.8300	-16.809%	76	1,795	+119.619%
2026-05-14	8.3300	8.8000	8.2100	8.2100	+1.358%	7	1,810	+82.704%
2026-05-13	8.5000	8.5000	7.8500	8.1000	-14.737%	99	1,725	+85.185%
2026-05-12	7.0000	9.7700	7.0000	9.5000	+20.253%	82	1,725	+57.895%
2026-05-11	8.4000	8.4000	7.6100	7.9000	-6.398%	16	1,725	+89.873%
2026-05-08	9.7500	9.7500	8.2600	8.4400	-16.436%	17	1,697	+77.725%
2026-05-07	11.1900	11.1900	10.1000	10.1000	-26.705%	23	1,700	+48.515%
2026-05-06	13.4200	13.7800	13.4200	13.7800	+24.144%	2	1,699	+8.853%
2026-05-05	10.6000	11.3000	10.6000	11.1000	+3.160%	37	1,698	+35.135%
2026-05-04	11.1900	11.1900	10.2600	10.7600	-15.142%	50	1,667	+39.405%
2026-05-01	12.5000	13.0100	12.5000	12.6800	-2.462%	8	1,624	+18.297%
2026-04-30	11.0000	13.0000	11.0000	13.0000	+15.556%	13	1,624	+15.385%
2026-04-29	11.1700	12.1500	10.8100	11.2500	-8.088%	17	1,619	+33.333%
2026-04-28	12.7500	12.8000	12.2400	12.2400	-2.857%	10	1,621	+22.549%
2026-04-27	12.2000	12.6000	11.7500	12.6000	+11.801%	40	1,625	+19.048%
2026-04-24	12.0300	12.1000	11.2700	11.2700	-13.969%	121	1,595	+33.097%
2026-04-23	14.1000	14.1000	12.6800	13.1000	-3.535%	6	1,494	+14.504%
2026-04-22	13.8000	14.0200	13.5800	13.5800	-3.688%	3	1,489	+10.457%
2026-04-21	15.6600	15.6600	13.8900	14.1000	-6.000%	55	1,456	+6.383%
2026-04-20	14.0000	15.0300	14.0000	15.0000	+18.110%	17	1,456	0.000%
2026-04-17	13.2000	13.5500	12.7000	12.7000	+7.173%	68	1,448	+18.110%
2026-04-16	12.1000	12.1000	11.8500	11.8500	+8.716%	19	1,433	+26.582%
2026-04-15	12.1500	12.1500	10.5500	10.9000	-18.959%	47	1,431	+37.615%
2026-04-14	13.0000	13.6800	12.8700	13.4500	-5.548%	256	1,402	+11.524%
2026-04-13	13.1600	14.2400	13.0500	14.2400	+2.816%	50	1,343	+5.337%
2026-04-10	13.9000	13.9000	13.4000	13.8500	-3.147%	25	1,317	+8.303%
2026-04-09	12.8300	14.3500	12.8300	14.3000	+11.284%	20	1,304	+4.895%
2026-04-08	13.3800	13.3800	12.7000	12.8500	+22.967%	62	1,300	+16.732%
2026-04-07	10.0700	10.4500	10.0700	10.4500	+7.070%	18	1,242	+43.541%
2026-04-06	9.9500	10.2000	9.5700	9.7600	+0.619%	135	1,245	+53.689%
2026-04-02	9.4500	9.7000	9.2500	9.7000	+2.105%	10	1,344	+54.639%
2026-04-01	10.5700	10.5700	9.3500	9.5000	-5.000%	54	1,344	+57.895%
2026-03-31	8.6000	10.0000	8.2000	10.0000	+37.931%	57	1,326	+50.000%
2026-03-30	7.9000	8.1000	7.2500	7.2500	-7.051%	50	1,301	+106.897%
2026-03-27	8.1500	8.1500	7.8000	7.8000	-19.421%	13	1,289	+92.308%
2026-03-26	9.9000	9.9000	9.3000	9.6800	-5.561%	71	1,249	+54.959%
2026-03-25	10.2400	10.3000	9.3500	10.2500	+6.771%	42	1,235	+46.341%
2026-03-24	9.8500	9.9000	9.5600	9.6000	+6.312%	96	1,182	+56.250%
2026-03-23	9.4000	9.6600	8.7000	9.0300	+2.614%	39	1,122	+66.113%
2026-03-20	8.2500	8.8500	8.2500	8.8000	+6.024%	57	1,105	+70.455%
2026-03-19	8.0300	8.3000	7.8000	8.3000	-3.488%	20	1,098	+80.723%
2026-03-18	7.9500	8.6000	7.9500	8.6000	+12.418%	20	1,082	+74.419%
2026-03-17	7.9500	8.5000	7.5500	7.6500	-0.649%	38	1,077	+96.078%
2026-03-16	8.7200	8.7200	7.6000	7.7000	-8.333%	14	1,044	+94.805%
2026-03-13	8.3100	8.5500	7.7500	8.4000	+7.692%	98	1,033	+78.571%
2026-03-12	7.5100	7.8000	6.8500	7.8000	-7.692%	36	961	+92.308%
2026-03-11	8.7300	8.7300	8.2500	8.4500	-11.887%	22	947	+77.515%
2026-03-10	9.0000	9.6000	9.0000	9.5900	+13.491%	13	941	+56.413%
2026-03-09	8.9400	8.9400	8.1600	8.4500	-12.435%	55	928	+77.515%
2026-03-06	9.4000	9.6500	9.2000	9.6500	-12.906%	17	928	+55.440%
2026-03-05	11.4500	11.5500	11.0800	11.0800	-9.551%	55	926	+35.379%
2026-03-04	12.5000	12.5000	12.1500	12.2500	-11.232%	41	878	+22.449%
2026-03-03	12.4000	14.5500	12.3300	13.8000	+8.661%	58	875	+8.696%
2026-03-02	13.0000	13.3500	12.7000	12.7000	+3.673%	19	840	+18.110%
2026-02-27	12.4000	12.7000	12.2500	12.2500	-20.195%	12	841	+22.449%
2026-02-26	15.2300	15.3500	15.1500	15.3500	+9.643%	6	838	-2.280%
2026-02-25	13.3900	14.3500	13.3900	14.0000	+14.286%	67	833	+7.143%
2026-02-24	12.0000	13.6000	11.3500	12.2500	-7.617%	14	833	+22.449%
2026-02-23	13.5700	13.5700	12.7000	13.2600	-22.229%	71	827	+13.122%
2026-02-19	16.9000	17.0500	16.9000	17.0500	-3.125%	2	869	-12.023%
2026-02-18	17.4000	17.7500	17.4000	17.6000	+5.706%	28	869	-14.773%
2026-02-17	15.6000	16.6500	15.6000	16.6500	+9.539%	16	872	-9.910%
2026-02-13	14.4500	15.4500	14.4500	15.2000	-6.173%	26	856	-1.316%
2026-02-12	18.8800	18.8800	16.1500	16.2000	-14.286%	39	856	-7.407%
2026-02-11	23.1500	23.1500	18.6000	18.9000	-11.226%	29	837	-20.635%
2026-02-10	25.0000	25.0000	21.2900	21.2900	-9.597%	4	815	-29.544%
2026-02-09	23.5500	23.5500	23.5500	23.5500	-3.285%	2	814	-36.306%
2026-02-06	22.9500	24.3500	22.5000	24.3500	+36.415%	32	814	-38.398%
2026-02-05	19.0000	19.0000	17.1000	17.8500	-17.361%	27	826	-15.966%
2026-02-04	21.0800	21.6000	21.0800	21.6000	+19.734%	8	817	-30.556%
2026-02-03	18.9000	19.4100	18.0400	18.0400	+12.750%	8	824	-16.851%
2026-02-02	16.0000	16.0000	16.0000	16.0000	+9.966%	1	828	-6.250%
2026-01-30	14.5000	14.5500	14.5000	14.5500	-4.276%	2	827	+3.093%
2026-01-29	14.7900	15.3000	14.7500	15.2000	+9.747%	6	827	-1.316%
2026-01-28	13.7500	13.8500	13.7500	13.8500	+9.313%	2	827	+8.303%
2026-01-27	12.6700	12.6700	12.6700	12.6700	-3.650%	2	827	+18.390%
2026-01-26	13.1500	13.1500	13.1500	13.1500	+5.622%	2	825	+14.068%
2026-01-23	13.3800	13.3800	12.2400	12.4500	-19.677%	11	823	+20.482%
2026-01-22	16.0000	16.0000	15.5000	15.5000	+0.977%	2	817	-3.226%
2026-01-21	14.8000	15.3500	14.8000	15.3500	-4.063%	5	815	-2.280%
2026-01-20	16.5000	18.4400	16.0000	16.0000	-23.990%	29	813	-6.250%
2026-01-16	20.5000	21.0500	20.5000	21.0500	+15.027%	6	824	-28.741%
2026-01-15	19.2500	19.2500	18.2500	18.3000	+1.667%	44	824	-18.033%
2026-01-14	17.9500	18.6500	17.3900	18.0000	-4.762%	330	826	-16.667%
2026-01-13	21.9500	22.4900	18.9000	18.9000	-28.679%	10	530	-20.635%
2026-01-12	26.7500	26.7500	25.4500	26.5000	-10.774%	13	530	-43.396%
2026-01-09	30.2000	30.3500	29.7000	29.7000	-1.883%	69	526	-49.495%
2026-01-08	30.6200	30.6200	30.2700	30.2700	+10.920%	9	520	-50.446%
2026-01-07	27.2900	27.2900	27.2900	27.2900	-17.303%	5	517	-45.035%
2026-01-06	31.7800	33.4500	31.7800	33.0000	+2.580%	33	522	-54.545%
2026-01-05	30.5000	32.4400	30.5000	32.1700	+22.786%	7	532	-53.373%
2026-01-02	25.2000	26.3000	25.2000	26.2000	+1.158%	4	532	-42.748%
2025-12-31	25.5400	25.9000	25.4500	25.9000	+0.778%	23	534	-42.085%
2025-12-30	25.5500	25.7000	25.5500	25.7000	-2.281%	3	534	-41.634%
2025-12-29	27.3300	27.3300	26.2500	26.3000	-5.293%	30	534	-42.966%
2025-12-26	28.5000	28.6500	27.7000	27.7700	-4.406%	22	519	-45.985%
2025-12-24	28.0000	29.2400	27.7500	29.0500	+8.842%	27	510	-48.365%
2025-12-23	26.2200	27.5300	26.2200	26.6900	+6.335%	40	510	-43.799%
2025-12-22	24.5300	25.1000	24.3500	25.1000	+9.847%	10	512	-40.239%
2025-12-19	22.8000	22.8500	22.7500	22.8500	-0.131%	4	509	-34.354%
2025-12-18	23.2500	23.2500	22.8800	22.8800	+0.571%	9	506	-34.441%
2025-12-17	23.7000	23.8000	22.7500	22.7500	-12.835%	8	506	-34.066%
2025-12-15	25.5700	27.0000	25.1000	26.1000	+5.882%	31	506	-42.529%
2025-12-12	24.7000	24.7000	24.3500	24.6500	+17.381%	5	509	-39.148%
2025-12-11	22.5500	22.6300	21.0000	21.0000	+11.406%	3	509	-28.571%
2025-12-10	18.4500	18.8500	18.4000	18.8500	-19.855%	4	510	-20.424%
2025-12-08	23.5200	23.5200	23.5200	23.5200	-3.409%	1	508	-36.224%
2025-12-04	23.4000	24.3700	23.4000	24.3500	+15.677%	5	508	-38.398%
2025-12-03	20.3000	21.0500	20.3000	21.0500	-2.546%	2	508	-28.741%
2025-12-01	21.6500	21.6500	21.6000	21.6000	-5.882%	20	507	-30.556%
2025-11-28	22.5500	22.9500	22.5500	22.9500	+27.076%	2	507	-34.641%
2025-11-25	18.0600	18.0600	18.0600	18.0600	+5.614%	1	505	-16.944%
2025-11-24	17.1000	17.1000	17.1000	17.1000	-3.879%	1	504	-12.281%
2025-11-21	17.7900	17.7900	17.7900	17.7900	-9.512%	1	504	-15.683%
2025-11-20	19.6600	19.6600	19.6600	19.6600	+11.262%	1	503	-23.703%
2025-11-18	17.4000	17.6700	17.4000	17.6700	-6.508%	2	503	-15.110%
2025-11-17	20.2600	20.2600	18.9000	18.9000	-5.500%	24	505	-20.635%
2025-11-14	21.7000	21.7000	20.0000	20.0000	-15.110%	20	505	-25.000%
2025-11-13	23.5600	23.5600	23.5600	23.5600	-18.024%	2	515	-36.333%
2025-11-12	28.4900	29.5500	28.4900	28.7400	+8.453%	23	515	-47.808%
2025-11-11	26.6500	26.8000	26.4500	26.5000	+6.000%	20	502	-43.396%
2025-11-10	25.0000	25.0000	25.0000	25.0000	+9.505%	1	502	-40.000%
2025-11-07	24.9000	24.9000	22.8300	22.8300	-6.319%	4	502	-34.297%
2025-11-06	24.3700	24.3700	24.3700	24.3700	-0.935%	1	504	-38.449%
2025-11-05	24.6000	24.6000	24.6000	24.6000	+3.929%	2	504	-39.024%
2025-11-04	23.6700	23.6700	23.6700	23.6700	+1.327%	1	504	-36.629%
2025-11-03	23.3600	23.3600	23.3600	23.3600	-2.096%	1	505	-35.788%
2025-10-31	23.8600	23.8600	23.8600	23.8600	+0.675%	10	505	-37.133%
2025-10-30	23.0000	23.8900	23.0000	23.7000	+17.037%	6	500	-36.709%
2025-10-28	19.6000	20.2500	19.5000	20.2500	+9.519%	44	500	-25.926%
2025-10-27	18.4900	18.4900	18.4900	18.4900	+2.722%	1	512	-18.875%
2025-10-24	18.0000	18.0000	18.0000	18.0000	+15.237%	1	512	-16.667%
2025-10-23	15.7500	15.7500	15.6200	15.6200	+4.133%	11	513	-3.969%
2025-10-22	16.7800	16.7800	15.0000	15.0000	-19.829%	3	524	0.000%
2025-10-21	18.7100	18.7100	18.7100	18.7100	-0.320%	1	524	-19.829%
2025-10-20	18.7700	18.7700	18.7700	18.7700	+4.278%	1	524	-20.085%
2025-10-17	18.0000	18.0000	18.0000	18.0000	-20.000%	2	524	-16.667%
2025-10-15	23.8800	23.8800	22.5000	22.5000	+7.143%	2	526	-33.333%
2025-10-14	18.0000	21.0000	18.0000	21.0000	-10.828%	3	525	-28.571%
2025-10-13	23.4000	23.5500	23.4000	23.5500	+11.506%	6	527	-36.306%
2025-10-10	21.1200	21.1200	21.1200	21.1200	-1.767%	3	529	-28.977%
2025-10-09	21.5000	21.5000	21.5000	21.5000	+2.625%	2	526	-30.233%
2025-10-08	21.4100	22.5500	20.9500	20.9500	-6.473%	11	524	-28.401%
2025-10-07	23.4000	23.4000	22.4000	22.4000	-3.030%	3	522	-33.036%
2025-10-06	22.8000	23.1000	22.8000	23.1000	+2.122%	4	522	-35.065%
2025-10-03	23.4400	23.4400	22.2500	22.6200	-3.126%	303	519	-33.687%
2025-10-02	23.3700	23.3700	23.3500	23.3500	-1.477%	4	228	-35.760%
2025-10-01	24.1500	24.1500	23.7000	23.7000	+0.552%	3	232	-36.709%
2025-09-30	25.7000	25.7000	23.5700	23.5700	-8.466%	2	230	-36.360%
2025-09-29	25.7500	25.7500	25.7500	25.7500	-3.774%	1	229	-41.748%
2025-09-26	26.7600	26.7600	26.7600	26.7600	+6.106%	1	230	-43.946%
2025-09-25	25.5100	25.6500	25.2200	25.2200	-4.578%	20	231	-40.523%
2025-09-24	26.4300	26.4300	26.4300	26.4300	+5.720%	1	231	-43.246%
2025-09-23	25.0000	25.0000	25.0000	25.0000	+2.585%	1	230	-40.000%
2025-09-22	24.2300	24.3700	24.2300	24.3700	+5.043%	13	230	-38.449%
2025-09-18	22.9800	23.2000	22.9800	23.2000	+1.001%	21	231	-35.345%
2025-09-16	22.2000	23.3500	22.2000	22.9700	+0.437%	29	211	-34.697%
2025-09-15	22.7400	22.8700	22.7400	22.8700	+4.191%	2	200	-34.412%
2025-09-12	20.6100	21.9500	20.6100	21.9500	+6.450%	18	200	-31.663%
2025-09-11	20.0500	20.6200	20.0500	20.6200	+8.870%	26	193	-27.255%
2025-09-10	18.9400	18.9400	18.9400	18.9400	-5.110%	1	167	-20.803%
2025-09-04	19.9600	19.9600	19.9600	19.9600	+16.047%	1	167	-24.850%
2025-09-03	17.9100	18.2400	17.2000	17.2000	-4.762%	24	166	-12.791%
2025-09-02	17.7500	18.0600	17.6300	18.0600	-9.700%	21	164	-16.944%
2025-08-29	19.9500	20.0000	19.9500	20.0000	+6.326%	4	167	-25.000%
2025-08-28	18.8100	18.8100	18.8100	18.8100	+9.679%	1	167	-20.255%
2025-08-26	16.2000	17.1500	16.1500	17.1500	+3.003%	7	166	-12.536%
2025-08-25	17.6500	17.6500	16.6500	16.6500	-2.059%	14	165	-9.910%
2025-08-22	17.0000	17.0000	17.0000	17.0000	+9.819%	14	155	-11.765%
2025-08-18	15.0400	15.5200	15.0100	15.4800	-0.450%	10	141	-3.101%
2025-08-15	15.5500	15.5500	15.5500	15.5500	-5.009%	1	141	-3.537%
2025-08-12	16.1800	16.3700	16.1800	16.3700	+4.601%	2	140	-8.369%
2025-08-11	15.6500	15.6500	15.6500	15.6500	+0.968%	1	140	-4.153%
2025-08-07	15.5000	15.5000	15.5000	15.5000	-6.061%	1	139	-3.226%
2025-08-05	15.7300	16.5500	15.7300	16.5000	-4.126%	10	140	-9.091%
2025-08-04	16.8600	17.3300	16.7600	17.2100	+5.389%	10	140	-12.841%
2025-08-01	14.3800	16.4900	14.3800	16.3300	-17.107%	66	140	-8.145%
2025-07-30	20.1000	20.1000	19.7000	19.7000	+5.067%	12	84	-23.858%
2025-07-29	19.2000	19.2000	18.7500	18.7500	-4.871%	25	72	-20.000%
2025-07-25	19.7100	19.7100	19.7100	19.7100	+1.389%	1	47	-23.896%
2025-07-24	20.0500	20.0500	19.4400	19.4400	+2.047%	8	47	-22.840%
2025-07-23	17.2700	19.0500	17.2700	19.0500	+29.153%	3	45	-21.260%
2025-07-16	14.7500	14.7500	14.7500	14.7500	-2.897%	7	46	+1.695%
2025-07-15	15.9300	15.9300	15.1900	15.1900	-6.235%	7	44	-1.251%
2025-07-14	16.1000	16.2000	16.1000	16.2000	+0.746%	2	44	-7.407%
2025-07-10	16.0800	16.0800	16.0800	16.0800	+15.269%	1	44	-6.716%
2025-07-08	16.0100	16.0100	13.9500	13.9500	-18.182%	6	43	+7.527%
2025-07-01	17.0500	17.0500	17.0500	17.0500	-5.540%	10	37	-12.023%
2025-06-30	17.5500	18.1500	17.5500	18.0500	+14.676%	7	27	-16.898%
2025-06-27	15.7100	15.7400	15.7100	15.7400	+12.429%	2	25	-4.701%
2025-06-24	14.0000	14.0000	14.0000	14.0000	+15.798%	13	24	+7.143%
2025-06-20	12.0900	12.0900	12.0900	12.0900	-4.276%	2	11	+24.069%
2025-06-18	12.6300	12.6300	12.6300	12.6300	+29.538%	1	10	+18.765%
2025-06-13	9.7500	9.7500	9.7500	9.7500	0.000%	20	10	+53.846%