Dark

JPM20260918C335
JPM Sep 18 2026 335.00 Call (JPM260918C00335000)
option OPRA

EOD

Jun 26, 2026

12.75-21.779%(-3.55)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	16.8100	16.8100	12.7500	12.7500	-21.779%	52	1,710	0.000%
2026-06-25	18.8800	21.6400	16.3000	16.3000	-1.807%	68	1,676	-21.779%
2026-06-24	15.1000	16.6000	15.1000	16.6000	0.000%	13	1,625	-23.193%
2026-06-23	15.0000	16.6600	15.0000	16.6000	+7.097%	12	1,632	-23.193%
2026-06-22	13.2000	15.5000	13.2000	15.5000	+27.782%	42	1,626	-17.742%
2026-06-18	17.2500	17.2500	11.9000	12.1300	-26.928%	57	1,538	+5.111%
2026-06-17	16.0000	18.8000	16.0000	16.6000	+10.667%	138	1,538	-23.193%
2026-06-16	12.3500	15.5500	12.3500	15.0000	+46.341%	94	1,538	-15.000%
2026-06-15	11.9500	12.4800	10.2000	10.2500	-7.407%	65	1,525	+24.390%
2026-06-12	10.3900	11.7400	10.3900	11.0700	+20.326%	1,092	1,511	+15.176%
2026-06-11	9.4500	9.5000	9.2000	9.2000	+10.180%	31	992	+38.587%
2026-06-10	9.1500	9.1800	8.3500	8.3500	-11.827%	16	991	+52.695%
2026-06-09	10.6000	10.6000	8.7500	9.4700	+7.006%	12	997	+34.636%
2026-06-08	10.6000	10.6500	8.7500	8.8500	-6.349%	83	1,002	+44.068%
2026-06-05	9.4000	9.7000	8.8300	9.4500	+4.420%	66	968	+34.921%
2026-06-04	7.4000	9.0500	7.4000	9.0500	+57.118%	60	974	+40.884%
2026-06-03	4.9200	5.7600	4.9200	5.7600	+2.857%	11	1,005	+121.354%
2026-06-02	5.6000	5.6000	5.6000	5.6000	+21.475%	1	1,002	+127.679%
2026-06-01	4.8700	4.8700	4.6100	4.6100	-13.019%	10	1,002	+176.573%
2026-05-29	4.4100	5.3000	4.4100	5.3000	+6.000%	73	1,001	+140.566%
2026-05-28	5.0000	5.0000	4.9900	5.0000	-7.579%	18	936	+155.000%
2026-05-27	5.4100	5.4100	5.4100	5.4100	-31.692%	1	945	+135.675%
2026-05-26	7.6500	7.9200	7.6500	7.9200	+3.801%	2	946	+60.985%
2026-05-22	7.3000	7.6300	7.3000	7.6300	+18.295%	7	947	+67.104%
2026-05-20	6.4500	6.4500	6.4500	6.4500	+5.738%	1	950	+97.674%
2026-05-18	6.1000	6.1000	5.9500	6.1000	+9.910%	22	950	+109.016%
2026-05-15	5.9000	5.9000	5.5500	5.5500	-14.615%	20	950	+129.730%
2026-05-14	6.5000	6.5000	6.5000	6.5000	-4.412%	2	933	+96.154%
2026-05-13	6.6000	6.9300	6.6000	6.8000	-16.256%	15	929	+87.500%
2026-05-12	5.8100	8.1200	5.8100	8.1200	+22.105%	7	929	+57.020%
2026-05-11	6.6500	6.6500	6.6500	6.6500	-2.778%	5	929	+91.729%
2026-05-08	6.8400	6.8400	6.8400	6.8400	-40.000%	3	930	+86.404%
2026-05-06	11.5000	11.7500	11.4000	11.4000	+23.243%	29	927	+11.842%
2026-05-05	9.0500	9.5000	9.0000	9.2500	+1.872%	17	921	+37.838%
2026-05-04	9.3700	9.4500	8.6500	9.0800	-15.140%	89	919	+40.419%
2026-05-01	11.5100	11.7300	10.7000	10.7000	-4.464%	25	908	+19.159%
2026-04-30	9.8400	11.2000	9.8400	11.2000	+19.786%	17	908	+13.839%
2026-04-29	9.9500	10.0000	9.1500	9.3500	-13.023%	35	918	+36.364%
2026-04-28	10.9300	10.9400	10.6000	10.7500	+6.436%	38	914	+18.605%
2026-04-27	10.1500	10.2500	10.1000	10.1000	+4.663%	37	907	+26.238%
2026-04-24	10.1500	10.1500	9.6500	9.6500	-3.500%	7	895	+32.124%
2026-04-23	12.0500	12.0500	10.0000	10.0000	-13.194%	4	895	+27.500%
2026-04-22	12.2000	12.2000	11.5000	11.5200	-5.574%	43	894	+10.677%
2026-04-21	12.7000	12.7000	12.1900	12.2000	-4.163%	7	924	+4.508%
2026-04-20	12.0100	12.9100	11.9700	12.7300	+15.727%	82	924	+0.157%
2026-04-17	10.8900	12.1000	10.8400	11.0000	+6.486%	112	929	+15.909%
2026-04-16	10.2000	10.4000	9.8500	10.3300	+14.144%	44	846	+23.427%
2026-04-15	10.0000	10.0000	8.9000	9.0500	-20.053%	160	837	+40.884%
2026-04-14	11.6400	11.6400	10.7500	11.3200	-6.058%	9	818	+12.633%
2026-04-13	11.2100	12.0500	11.1500	12.0500	+0.837%	11	819	+5.809%
2026-04-10	12.7000	12.7000	11.3500	11.9500	-2.049%	14	817	+6.695%
2026-04-09	11.5500	12.2000	11.5000	12.2000	+12.236%	23	822	+4.508%
2026-04-08	12.5900	12.5900	10.8700	10.8700	+20.778%	39	820	+17.295%
2026-04-07	8.3000	9.0000	8.3000	9.0000	+9.756%	16	822	+41.667%
2026-04-06	8.7000	8.7000	8.1900	8.2000	-0.606%	17	806	+55.488%
2026-04-02	8.2000	8.2500	8.1000	8.2500	0.000%	89	731	+54.545%
2026-04-01	9.5000	9.5000	8.2500	8.2500	+17.021%	14	731	+54.545%
2026-03-31	7.0500	7.0500	7.0500	7.0500	+16.529%	1	726	+80.851%
2026-03-30	6.6000	6.9500	6.0500	6.0500	-11.029%	43	726	+110.744%
2026-03-27	6.9500	6.9500	6.4000	6.8000	-19.048%	33	704	+87.500%
2026-03-26	8.2000	8.4500	8.2000	8.4000	-1.176%	13	673	+51.786%
2026-03-25	8.7000	8.7000	8.2500	8.5000	+5.198%	72	646	+50.000%
2026-03-24	7.1900	8.7500	7.1500	8.0800	+7.733%	67	667	+57.797%
2026-03-23	8.0500	8.0500	7.5000	7.5000	0.000%	21	635	+70.000%
2026-03-20	7.1500	7.5500	7.0500	7.5000	+11.940%	72	633	+70.000%
2026-03-19	6.6500	6.7500	6.6000	6.7000	-4.965%	17	608	+90.299%
2026-03-18	6.7000	7.0500	6.7000	7.0500	+11.727%	53	594	+80.851%
2026-03-17	7.3300	7.3300	6.3000	6.3100	-4.394%	71	546	+102.060%
2026-03-16	6.7500	6.8500	6.6000	6.6000	-8.966%	19	489	+93.182%
2026-03-13	6.9500	7.3500	6.8000	7.2500	+12.403%	146	478	+75.862%
2026-03-12	6.0500	6.8500	6.0500	6.4500	-5.839%	31	377	+97.674%
2026-03-11	7.2000	7.2000	6.8000	6.8500	-12.292%	26	363	+86.131%
2026-03-10	8.0500	8.1500	7.8100	7.8100	+7.724%	3	356	+63.252%
2026-03-09	7.0000	7.3500	7.0000	7.2500	-13.174%	25	355	+75.862%
2026-03-06	8.1000	8.3500	8.1000	8.3500	-16.080%	35	363	+52.695%
2026-03-05	9.9500	9.9500	9.9500	9.9500	-6.132%	1	354	+28.141%
2026-03-04	11.0000	11.2500	10.6000	10.6000	-13.043%	47	355	+20.283%
2026-03-03	10.8500	12.6500	10.7600	12.1900	+6.463%	67	351	+4.594%
2026-02-27	10.4300	11.5000	10.4300	11.4500	-11.923%	75	339	+11.354%
2026-02-26	12.5500	13.1000	12.1500	13.0000	+8.787%	10	269	-1.923%
2026-02-25	12.2500	12.6000	11.9500	11.9500	+1.702%	45	244	+6.695%
2026-02-24	11.4500	11.7500	11.4500	11.7500	-22.697%	10	244	+8.511%
2026-02-19	15.2000	15.2000	15.2000	15.2000	-1.299%	3	234	-16.118%
2026-02-18	15.6500	15.8000	15.4000	15.4000	+5.769%	17	231	-17.208%
2026-02-17	14.5500	14.5600	14.5500	14.5600	+7.059%	10	215	-12.431%
2026-02-13	13.7000	13.8500	13.3000	13.6000	-3.203%	108	142	-6.250%
2026-02-12	14.9900	14.9900	14.0500	14.0500	-33.095%	4	142	-9.253%
2026-02-09	22.1000	22.1000	21.0000	21.0000	-4.328%	2	140	-39.286%
2026-02-06	21.8000	21.9500	21.8000	21.9500	+37.188%	4	139	-41.913%
2026-02-05	15.5900	16.0000	15.5900	16.0000	-14.667%	3	143	-20.313%
2026-02-04	18.7500	18.7500	18.7500	18.7500	+33.073%	1	142	-32.000%
2026-02-02	14.0000	14.0900	14.0000	14.0900	+7.148%	20	142	-9.510%
2026-01-30	12.8500	13.1500	12.8500	13.1500	+11.441%	71	136	-3.042%
2026-01-28	11.2500	12.0500	11.0000	11.8000	+4.425%	25	83	+8.051%
2026-01-27	11.7500	11.7500	11.3000	11.3000	-3.004%	5	77	+12.832%
2026-01-26	11.5000	11.6500	11.5000	11.6500	+5.909%	13	76	+9.442%
2026-01-23	10.6400	11.1000	10.6400	11.0000	-20.405%	62	75	+15.909%
2026-01-22	13.8200	13.8200	13.8200	13.8200	+0.876%	7	43	-7.742%
2026-01-21	13.6000	13.7000	13.6000	13.7000	+2.239%	33	37	-6.934%
2026-01-20	13.4000	13.4000	13.4000	13.4000	-27.174%	10	9	-4.851%
2026-01-16	17.9500	18.4500	17.9500	18.4000	0.000%	15	0	-30.707%