Dark

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

EOD

Aug 13, 2026

31.07-5.591%(-1.84)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	30.0000	31.0700	30.0000	31.0700	-5.591%	7	1,905	0.000%
2026-08-12	30.9500	33.4700	30.9500	32.9100	+18.723%	13	1,908	-5.591%
2026-08-11	27.7200	27.7300	27.7200	27.7200	+4.289%	16	1,917	+12.085%
2026-08-10	26.5800	26.5800	26.5800	26.5800	-0.784%	4	1,917	+16.892%
2026-08-07	24.8000	26.9400	24.8000	26.7900	+4.363%	46	1,913	+15.976%
2026-08-06	30.9100	30.9100	25.6700	25.6700	-12.419%	28	1,927	+21.036%
2026-08-05	30.2000	30.2000	29.3100	29.3100	-1.809%	5	1,914	+6.005%
2026-08-04	27.9700	30.9500	27.9700	29.8500	+27.401%	7	1,919	+4.087%
2026-08-03	24.1500	24.1500	23.4000	23.4300	-1.761%	21	1,926	+32.608%
2026-07-31	23.5500	24.8700	23.4500	23.8500	+9.908%	64	1,925	+30.273%
2026-07-30	21.6500	21.7000	21.6500	21.7000	+15.733%	7	1,942	+43.180%
2026-07-29	22.4500	22.8800	18.7500	18.7500	-31.519%	14	1,942	+65.707%
2026-07-28	29.1500	29.1500	25.9700	27.3800	+1.033%	43	1,935	+13.477%
2026-07-27	29.5800	29.5800	25.8000	27.1000	+6.067%	75	1,941	+14.649%
2026-07-24	23.5700	25.5500	22.0000	25.5500	+10.702%	31	1,951	+21.605%
2026-07-23	22.1500	23.0800	22.1500	23.0800	+6.605%	18	1,956	+34.619%
2026-07-22	20.2800	21.6500	20.2800	21.6500	+10.066%	15	1,955	+43.510%
2026-07-21	17.3900	19.7700	16.1400	19.6700	+19.212%	32	1,957	+57.956%
2026-07-20	17.3000	17.3500	16.5000	16.5000	-11.386%	41	1,958	+88.303%
2026-07-17	15.0000	19.4000	15.0000	18.6200	-4.659%	25	1,937	+66.864%
2026-07-16	21.2800	21.2800	18.9000	19.5300	-7.221%	11	1,923	+59.089%
2026-07-15	21.9000	24.2200	21.0500	21.0500	+9.407%	201	1,916	+47.601%
2026-07-14	14.8000	20.0500	14.8000	19.2400	+26.746%	370	1,981	+61.486%
2026-07-13	16.2700	16.2700	13.9700	15.1800	-5.597%	79	1,857	+104.677%
2026-07-10	16.3000	17.2200	16.0800	16.0800	+1.259%	31	1,868	+93.221%
2026-07-09	16.0000	16.5000	15.5700	15.8800	+8.027%	60	1,887	+95.655%
2026-07-08	15.8300	15.8300	14.5200	14.7000	-20.109%	114	1,890	+111.361%
2026-07-07	20.1300	20.1300	17.3100	18.4000	+2.222%	36	1,830	+68.859%
2026-07-06	18.4200	18.4200	16.3000	18.0000	+18.421%	45	1,824	+72.611%
2026-07-02	15.8000	15.8000	14.5000	15.2000	+0.330%	60	1,789	+104.408%
2026-07-01	11.7800	16.2000	11.5200	15.1500	+20.717%	64	1,789	+105.083%
2026-06-30	12.8000	13.3000	12.1900	12.5500	-7.380%	97	1,766	+147.570%
2026-06-29	13.3500	14.5000	13.3500	13.5500	+6.275%	79	1,756	+129.299%
2026-06-26	16.8100	16.8100	12.7500	12.7500	-21.779%	52	1,710	+143.686%
2026-06-25	18.8800	21.6400	16.3000	16.3000	-1.807%	68	1,676	+90.613%
2026-06-24	15.1000	16.6000	15.1000	16.6000	0.000%	13	1,625	+87.169%
2026-06-23	15.0000	16.6600	15.0000	16.6000	+7.097%	12	1,632	+87.169%
2026-06-22	13.2000	15.5000	13.2000	15.5000	+27.782%	42	1,626	+100.452%
2026-06-18	17.2500	17.2500	11.9000	12.1300	-26.928%	57	1,538	+156.142%
2026-06-17	16.0000	18.8000	16.0000	16.6000	+10.667%	138	1,538	+87.169%
2026-06-16	12.3500	15.5500	12.3500	15.0000	+46.341%	94	1,538	+107.133%
2026-06-15	11.9500	12.4800	10.2000	10.2500	-7.407%	65	1,525	+203.122%
2026-06-12	10.3900	11.7400	10.3900	11.0700	+20.326%	1,092	1,511	+180.668%
2026-06-11	9.4500	9.5000	9.2000	9.2000	+10.180%	31	992	+237.717%
2026-06-10	9.1500	9.1800	8.3500	8.3500	-11.827%	16	991	+272.096%
2026-06-09	10.6000	10.6000	8.7500	9.4700	+7.006%	12	997	+228.089%
2026-06-08	10.6000	10.6500	8.7500	8.8500	-6.349%	83	1,002	+251.073%
2026-06-05	9.4000	9.7000	8.8300	9.4500	+4.420%	66	968	+228.783%
2026-06-04	7.4000	9.0500	7.4000	9.0500	+57.118%	60	974	+243.315%
2026-06-03	4.9200	5.7600	4.9200	5.7600	+2.857%	11	1,005	+439.410%
2026-06-02	5.6000	5.6000	5.6000	5.6000	+21.475%	1	1,002	+454.821%
2026-06-01	4.8700	4.8700	4.6100	4.6100	-13.019%	10	1,002	+573.970%
2026-05-29	4.4100	5.3000	4.4100	5.3000	+6.000%	73	1,001	+486.226%
2026-05-28	5.0000	5.0000	4.9900	5.0000	-7.579%	18	936	+521.400%
2026-05-27	5.4100	5.4100	5.4100	5.4100	-31.692%	1	945	+474.307%
2026-05-26	7.6500	7.9200	7.6500	7.9200	+3.801%	2	946	+292.298%
2026-05-22	7.3000	7.6300	7.3000	7.6300	+18.295%	7	947	+307.208%
2026-05-20	6.4500	6.4500	6.4500	6.4500	+5.738%	1	950	+381.705%
2026-05-18	6.1000	6.1000	5.9500	6.1000	+9.910%	22	950	+409.344%
2026-05-15	5.9000	5.9000	5.5500	5.5500	-14.615%	20	950	+459.820%
2026-05-14	6.5000	6.5000	6.5000	6.5000	-4.412%	2	933	+378.000%
2026-05-13	6.6000	6.9300	6.6000	6.8000	-16.256%	15	929	+356.912%
2026-05-12	5.8100	8.1200	5.8100	8.1200	+22.105%	7	929	+282.635%
2026-05-11	6.6500	6.6500	6.6500	6.6500	-2.778%	5	929	+367.218%
2026-05-08	6.8400	6.8400	6.8400	6.8400	-40.000%	3	930	+354.240%
2026-05-06	11.5000	11.7500	11.4000	11.4000	+23.243%	29	927	+172.544%
2026-05-05	9.0500	9.5000	9.0000	9.2500	+1.872%	17	921	+235.892%
2026-05-04	9.3700	9.4500	8.6500	9.0800	-15.140%	89	919	+242.181%
2026-05-01	11.5100	11.7300	10.7000	10.7000	-4.464%	25	908	+190.374%
2026-04-30	9.8400	11.2000	9.8400	11.2000	+19.786%	17	908	+177.411%
2026-04-29	9.9500	10.0000	9.1500	9.3500	-13.023%	35	918	+232.299%
2026-04-28	10.9300	10.9400	10.6000	10.7500	+6.436%	38	914	+189.023%
2026-04-27	10.1500	10.2500	10.1000	10.1000	+4.663%	37	907	+207.624%
2026-04-24	10.1500	10.1500	9.6500	9.6500	-3.500%	7	895	+221.969%
2026-04-23	12.0500	12.0500	10.0000	10.0000	-13.194%	4	895	+210.700%
2026-04-22	12.2000	12.2000	11.5000	11.5200	-5.574%	43	894	+169.705%
2026-04-21	12.7000	12.7000	12.1900	12.2000	-4.163%	7	924	+154.672%
2026-04-20	12.0100	12.9100	11.9700	12.7300	+15.727%	82	924	+144.069%
2026-04-17	10.8900	12.1000	10.8400	11.0000	+6.486%	112	929	+182.455%
2026-04-16	10.2000	10.4000	9.8500	10.3300	+14.144%	44	846	+200.774%
2026-04-15	10.0000	10.0000	8.9000	9.0500	-20.053%	160	837	+243.315%
2026-04-14	11.6400	11.6400	10.7500	11.3200	-6.058%	9	818	+174.470%
2026-04-13	11.2100	12.0500	11.1500	12.0500	+0.837%	11	819	+157.842%
2026-04-10	12.7000	12.7000	11.3500	11.9500	-2.049%	14	817	+160.000%
2026-04-09	11.5500	12.2000	11.5000	12.2000	+12.236%	23	822	+154.672%
2026-04-08	12.5900	12.5900	10.8700	10.8700	+20.778%	39	820	+185.833%
2026-04-07	8.3000	9.0000	8.3000	9.0000	+9.756%	16	822	+245.222%
2026-04-06	8.7000	8.7000	8.1900	8.2000	-0.606%	17	806	+278.902%
2026-04-02	8.2000	8.2500	8.1000	8.2500	0.000%	89	731	+276.606%
2026-04-01	9.5000	9.5000	8.2500	8.2500	+17.021%	14	731	+276.606%
2026-03-31	7.0500	7.0500	7.0500	7.0500	+16.529%	1	726	+340.709%
2026-03-30	6.6000	6.9500	6.0500	6.0500	-11.029%	43	726	+413.554%
2026-03-27	6.9500	6.9500	6.4000	6.8000	-19.048%	33	704	+356.912%
2026-03-26	8.2000	8.4500	8.2000	8.4000	-1.176%	13	673	+269.881%
2026-03-25	8.7000	8.7000	8.2500	8.5000	+5.198%	72	646	+265.529%
2026-03-24	7.1900	8.7500	7.1500	8.0800	+7.733%	67	667	+284.530%
2026-03-23	8.0500	8.0500	7.5000	7.5000	0.000%	21	635	+314.267%
2026-03-20	7.1500	7.5500	7.0500	7.5000	+11.940%	72	633	+314.267%
2026-03-19	6.6500	6.7500	6.6000	6.7000	-4.965%	17	608	+363.731%
2026-03-18	6.7000	7.0500	6.7000	7.0500	+11.727%	53	594	+340.709%
2026-03-17	7.3300	7.3300	6.3000	6.3100	-4.394%	71	546	+392.393%
2026-03-16	6.7500	6.8500	6.6000	6.6000	-8.966%	19	489	+370.758%
2026-03-13	6.9500	7.3500	6.8000	7.2500	+12.403%	146	478	+328.552%
2026-03-12	6.0500	6.8500	6.0500	6.4500	-5.839%	31	377	+381.705%
2026-03-11	7.2000	7.2000	6.8000	6.8500	-12.292%	26	363	+353.577%
2026-03-10	8.0500	8.1500	7.8100	7.8100	+7.724%	3	356	+297.823%
2026-03-09	7.0000	7.3500	7.0000	7.2500	-13.174%	25	355	+328.552%
2026-03-06	8.1000	8.3500	8.1000	8.3500	-16.080%	35	363	+272.096%
2026-03-05	9.9500	9.9500	9.9500	9.9500	-6.132%	1	354	+212.261%
2026-03-04	11.0000	11.2500	10.6000	10.6000	-13.043%	47	355	+193.113%
2026-03-03	10.8500	12.6500	10.7600	12.1900	+6.463%	67	351	+154.881%
2026-02-27	10.4300	11.5000	10.4300	11.4500	-11.923%	75	339	+171.354%
2026-02-26	12.5500	13.1000	12.1500	13.0000	+8.787%	10	269	+139.000%
2026-02-25	12.2500	12.6000	11.9500	11.9500	+1.702%	45	244	+160.000%
2026-02-24	11.4500	11.7500	11.4500	11.7500	-22.697%	10	244	+164.426%
2026-02-19	15.2000	15.2000	15.2000	15.2000	-1.299%	3	234	+104.408%
2026-02-18	15.6500	15.8000	15.4000	15.4000	+5.769%	17	231	+101.753%
2026-02-17	14.5500	14.5600	14.5500	14.5600	+7.059%	10	215	+113.393%
2026-02-13	13.7000	13.8500	13.3000	13.6000	-3.203%	108	142	+128.456%
2026-02-12	14.9900	14.9900	14.0500	14.0500	-33.095%	4	142	+121.139%
2026-02-09	22.1000	22.1000	21.0000	21.0000	-4.328%	2	140	+47.952%
2026-02-06	21.8000	21.9500	21.8000	21.9500	+37.188%	4	139	+41.549%
2026-02-05	15.5900	16.0000	15.5900	16.0000	-14.667%	3	143	+94.188%
2026-02-04	18.7500	18.7500	18.7500	18.7500	+33.073%	1	142	+65.707%
2026-02-02	14.0000	14.0900	14.0000	14.0900	+7.148%	20	142	+120.511%
2026-01-30	12.8500	13.1500	12.8500	13.1500	+11.441%	71	136	+136.274%
2026-01-28	11.2500	12.0500	11.0000	11.8000	+4.425%	25	83	+163.305%
2026-01-27	11.7500	11.7500	11.3000	11.3000	-3.004%	5	77	+174.956%
2026-01-26	11.5000	11.6500	11.5000	11.6500	+5.909%	13	76	+166.695%
2026-01-23	10.6400	11.1000	10.6400	11.0000	-20.405%	62	75	+182.455%
2026-01-22	13.8200	13.8200	13.8200	13.8200	+0.876%	7	43	+124.819%
2026-01-21	13.6000	13.7000	13.6000	13.7000	+2.239%	33	37	+126.788%
2026-01-20	13.4000	13.4000	13.4000	13.4000	-27.174%	10	9	+131.866%
2026-01-16	17.9500	18.4500	17.9500	18.4000	0.000%	15	0	+68.859%