Dark

JPM20260918C340
JPM Sep 18 2026 340.00 Call (JPM260918C00340000)
option OPRA

EOD

Jun 26, 2026

10.85-20.687%(-2.83)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	14.2000	14.2000	10.3500	10.8500	-20.687%	83	2,606	0.000%
2026-06-25	14.7500	18.6000	13.6800	13.6800	-0.870%	204	2,657	-20.687%
2026-06-24	13.4000	13.8000	12.5300	13.8000	-2.885%	30	2,629	-21.377%
2026-06-23	11.4300	14.2300	11.3000	14.2100	+13.680%	18	2,629	-23.645%
2026-06-22	10.9000	12.8500	10.9000	12.5000	+25.628%	55	2,630	-13.200%
2026-06-18	15.3700	16.0000	9.9500	9.9500	-33.667%	84	3,568	+9.045%
2026-06-17	13.0600	15.7000	13.0000	15.0000	+17.647%	1,071	3,568	-27.667%
2026-06-16	10.1300	13.1100	10.1300	12.7500	+50.000%	1,122	3,568	-14.902%
2026-06-15	9.6500	9.8000	8.2500	8.5000	-5.556%	68	2,520	+27.647%
2026-06-12	7.6500	9.9500	7.6500	9.0000	+7.784%	578	2,507	+20.556%
2026-06-11	6.9000	8.3500	6.7500	8.3500	+17.606%	95	2,044	+29.940%
2026-06-10	7.4000	8.0000	7.0500	7.1000	-5.960%	58	2,037	+52.817%
2026-06-09	8.5900	8.5900	6.8500	7.5500	+1.342%	998	2,061	+43.709%
2026-06-08	8.9500	9.0000	7.3500	7.4500	-6.875%	21	1,280	+45.638%
2026-06-05	7.8500	8.1000	7.0000	8.0000	+7.383%	47	1,280	+35.625%
2026-06-04	5.7500	7.8000	5.7500	7.4500	+63.736%	80	1,279	+45.638%
2026-06-03	4.7600	4.7600	4.5500	4.5500	-5.208%	9	1,312	+138.462%
2026-06-02	4.3500	4.8000	4.3000	4.8000	+22.762%	182	1,311	+126.042%
2026-06-01	3.9100	3.9100	3.9100	3.9100	-5.783%	12	1,172	+177.494%
2026-05-29	4.0000	4.1900	4.0000	4.1500	+0.242%	28	1,164	+161.446%
2026-05-28	4.4200	4.4200	4.0800	4.1400	-4.388%	21	1,153	+162.077%
2026-05-27	3.9500	4.4000	3.9500	4.3300	-27.349%	20	1,147	+150.577%
2026-05-26	5.7500	5.9600	5.7500	5.9600	-4.792%	4	1,143	+82.047%
2026-05-22	5.7600	6.2600	5.7600	6.2600	+15.926%	13	1,143	+73.323%
2026-05-21	5.3500	5.4000	5.3500	5.4000	+1.887%	4	1,142	+100.926%
2026-05-20	3.8500	5.3000	3.8500	5.3000	+34.860%	4	1,142	+104.717%
2026-05-19	5.3000	5.3000	3.9300	3.9300	-20.606%	29	1,119	+176.081%
2026-05-18	5.3500	5.3500	4.9200	4.9500	+6.452%	6	1,119	+119.192%
2026-05-15	4.8000	4.8000	4.6500	4.6500	-17.112%	41	1,119	+133.333%
2026-05-14	5.6100	5.6100	5.6100	5.6100	+1.630%	1	1,158	+93.405%
2026-05-13	5.5600	5.7000	5.5200	5.5200	-15.596%	10	1,158	+96.558%
2026-05-12	4.7500	6.5400	4.7500	6.5400	+21.111%	36	1,158	+65.902%
2026-05-11	5.3000	5.8500	5.3000	5.4000	-8.475%	23	1,158	+100.926%
2026-05-08	7.3000	7.3000	5.6000	5.9000	-17.483%	51	1,192	+83.898%
2026-05-07	9.2000	9.2000	7.1500	7.1500	-27.778%	14	1,164	+51.748%
2026-05-06	8.5200	9.9000	8.5000	9.9000	+25.316%	12	1,164	+9.596%
2026-05-05	7.2500	8.0000	7.2500	7.9000	+4.222%	17	1,154	+37.342%
2026-05-04	7.7500	7.9600	7.0000	7.5800	-16.243%	30	1,148	+43.140%
2026-05-01	9.4500	9.4500	9.0500	9.0500	+9.697%	16	1,118	+19.890%
2026-04-29	7.4600	8.5000	7.4600	8.2500	-13.158%	28	1,118	+31.515%
2026-04-28	9.0000	9.5000	9.0000	9.5000	+10.723%	11	1,111	+14.211%
2026-04-27	7.9500	8.9000	7.9500	8.5800	+8.608%	23	1,105	+26.457%
2026-04-24	8.6000	8.6500	7.9000	7.9000	-22.549%	7	1,111	+37.342%
2026-04-23	8.9500	10.2000	8.9500	10.2000	+4.082%	7	1,111	+6.373%
2026-04-22	10.0000	10.0000	9.5500	9.8000	-7.460%	12	1,105	+10.714%
2026-04-21	11.7000	11.7000	10.4000	10.5900	-3.022%	7	1,104	+2.455%
2026-04-20	10.3500	11.0000	9.3500	10.9200	+19.344%	48	1,104	-0.641%
2026-04-17	9.3000	10.1000	8.6000	9.1500	+8.284%	431	1,122	+18.579%
2026-04-16	8.7500	8.8000	8.2500	8.4500	+9.314%	121	865	+28.402%
2026-04-15	8.3000	8.3000	7.4400	7.7300	-19.058%	71	943	+40.362%
2026-04-14	9.9100	10.2500	9.0000	9.5500	-3.046%	24	981	+13.613%
2026-04-13	9.5000	10.3500	9.5000	9.8500	-1.990%	114	976	+10.152%
2026-04-10	9.8500	10.2700	9.6500	10.0500	0.000%	92	973	+7.960%
2026-04-09	9.5000	10.3500	9.5000	10.0500	+10.440%	3	1,008	+7.960%
2026-04-08	10.5000	10.5000	9.1000	9.1000	+17.419%	11	1,009	+19.231%
2026-04-07	7.0500	7.7500	6.9000	7.7500	+5.442%	57	1,008	+40.000%
2026-04-06	7.3000	7.3500	7.2000	7.3500	+8.088%	10	998	+47.619%
2026-04-02	6.7500	6.8000	6.7500	6.8000	-3.683%	4	993	+59.559%
2026-04-01	6.9500	7.5500	6.8700	7.0600	+0.142%	125	993	+53.683%
2026-03-31	6.6000	7.0500	6.6000	7.0500	+37.965%	2	958	+53.901%
2026-03-30	5.7300	5.8500	5.1100	5.1100	-8.750%	48	957	+112.329%
2026-03-27	5.9000	5.9000	5.5100	5.6000	-22.222%	16	926	+93.750%
2026-03-26	7.1000	7.2000	7.1000	7.2000	-2.041%	8	911	+50.694%
2026-03-25	7.2500	7.4000	6.8000	7.3500	+4.255%	23	909	+47.619%
2026-03-24	6.3000	7.4500	6.0500	7.0500	+9.302%	28	893	+53.901%
2026-03-23	7.0300	7.0300	6.0000	6.4500	+3.865%	63	874	+68.217%
2026-03-20	6.0000	6.5000	5.7500	6.2100	+8.947%	87	855	+74.718%
2026-03-19	5.9500	5.9500	5.4000	5.7000	-5.785%	50	799	+90.351%
2026-03-18	5.8000	6.0500	5.7500	6.0500	+16.346%	19	749	+79.339%
2026-03-17	5.4000	5.4000	5.2000	5.2000	-6.306%	5	742	+108.654%
2026-03-16	6.1500	6.1500	5.5000	5.5500	-11.200%	48	737	+95.495%
2026-03-13	6.0000	6.2500	5.8500	6.2500	+13.636%	104	709	+73.600%
2026-03-12	5.2500	5.7500	5.1000	5.5000	-6.780%	50	680	+97.273%
2026-03-11	6.1000	6.1000	5.9000	5.9000	-10.741%	20	647	+83.898%
2026-03-10	6.5000	7.0500	6.4000	6.6100	-3.644%	22	640	+64.145%
2026-03-09	6.5100	6.8600	6.2300	6.8600	-6.920%	42	624	+58.163%
2026-03-06	6.6000	7.4000	6.6000	7.3700	-12.781%	42	629	+47.218%
2026-03-05	8.5000	8.8000	8.4500	8.4500	-8.649%	113	615	+28.402%
2026-03-04	10.1000	10.1000	9.2000	9.2500	-15.215%	40	718	+17.297%
2026-03-03	9.4000	11.3000	9.3300	10.9100	+6.856%	64	730	-0.550%
2026-03-02	9.7900	10.2100	9.7900	10.2100	+8.617%	3	708	+6.268%
2026-02-27	9.6900	9.6900	9.0400	9.4000	-12.963%	67	708	+15.426%
2026-02-26	11.6500	11.6500	10.8000	10.8000	+0.465%	139	655	+0.463%
2026-02-25	9.8000	11.0500	9.8000	10.7500	+14.362%	24	575	+0.930%
2026-02-24	8.9500	10.5500	8.6100	9.4000	-6.375%	20	575	+15.426%
2026-02-23	13.6300	13.6300	9.1500	10.0400	-27.509%	119	567	+8.068%
2026-02-20	13.6000	13.8500	13.6000	13.8500	+2.593%	77	556	-21.661%
2026-02-19	13.5000	13.5000	13.5000	13.5000	-2.527%	2	517	-19.630%
2026-02-18	13.8500	13.8500	13.8500	13.8500	+10.800%	13	517	-21.661%
2026-02-17	11.7700	12.5000	11.7700	12.5000	+4.080%	25	516	-13.200%
2026-02-13	12.0500	12.2000	11.6000	12.0100	-3.843%	56	481	-9.659%
2026-02-12	14.8000	14.8200	12.3800	12.4900	-14.276%	21	481	-13.131%
2026-02-11	16.6700	16.7000	14.5700	14.5700	-16.168%	4	477	-25.532%
2026-02-10	17.3200	17.5700	17.0800	17.3800	-13.100%	79	477	-37.572%
2026-02-06	19.5000	20.0000	19.5000	20.0000	+40.351%	58	506	-45.750%
2026-02-05	14.2000	14.2500	14.2000	14.2500	-11.765%	2	454	-23.860%
2026-02-04	16.4500	16.4500	16.1500	16.1500	+8.754%	2	453	-32.817%
2026-02-03	14.0000	14.8500	14.0000	14.8500	+18.800%	5	452	-26.936%
2026-02-02	12.5500	12.5500	12.0200	12.5000	+10.132%	4	449	-13.200%
2026-01-30	12.0000	12.0000	11.2500	11.3500	-5.259%	4	450	-4.405%
2026-01-29	11.0000	11.9800	11.0000	11.9800	+17.451%	4	450	-9.432%
2026-01-28	9.7300	10.2500	9.6000	10.2000	+4.082%	79	450	+6.373%
2026-01-27	9.8000	9.8000	9.8000	9.8000	-5.588%	1	431	+10.714%
2026-01-26	9.5000	10.3800	9.5000	10.3800	+10.426%	8	431	+4.528%
2026-01-23	10.8500	10.8500	9.4000	9.4000	-24.800%	33	431	+15.426%
2026-01-22	12.5000	12.5000	12.5000	12.5000	+5.042%	1	449	-13.200%
2026-01-20	13.3500	13.5500	11.9000	11.9000	-27.439%	9	449	-8.824%
2026-01-16	15.1500	16.4000	15.1000	16.4000	+6.012%	61	437	-33.841%
2026-01-15	15.4700	15.4700	15.4700	15.4700	+5.959%	26	437	-29.864%
2026-01-14	14.5600	15.0000	13.7500	14.6000	-4.325%	23	463	-25.685%
2026-01-13	15.2600	15.2600	15.2600	15.2600	-30.320%	1	446	-28.899%
2026-01-12	21.1500	21.9000	21.0000	21.9000	-13.267%	25	446	-50.457%
2026-01-09	25.2500	25.2500	25.1000	25.2500	+1.000%	15	447	-57.030%
2026-01-08	25.0000	25.0000	25.0000	25.0000	-4.762%	2	435	-56.600%
2026-01-06	26.2500	26.2500	26.2500	26.2500	-2.089%	1	435	-58.667%
2026-01-05	26.6400	27.9300	26.6400	26.8100	+25.280%	19	436	-59.530%
2026-01-02	21.6500	21.6500	20.5900	21.4000	+1.422%	85	438	-49.299%
2025-12-31	20.8500	21.1000	20.8500	21.1000	-4.611%	4	371	-48.578%
2025-12-29	22.2900	22.2900	22.1200	22.1200	-2.769%	27	371	-50.949%
2025-12-26	22.8000	22.8500	22.7500	22.7500	-5.208%	11	345	-52.308%
2025-12-24	24.0500	24.0500	24.0000	24.0000	+8.844%	20	345	-54.792%
2025-12-23	21.7500	22.0500	21.5000	22.0500	+8.621%	41	345	-50.794%
2025-12-22	20.3000	20.3000	20.3000	20.3000	+5.729%	1	357	-46.552%
2025-12-16	19.2500	19.2500	19.2000	19.2000	-9.944%	2	357	-43.490%
2025-12-15	21.3000	22.0900	21.2000	21.3200	+6.070%	10	358	-49.109%
2025-12-12	20.5000	20.5000	20.1000	20.1000	+11.978%	2	350	-46.020%
2025-12-11	17.0500	17.9500	17.0500	17.9500	-1.374%	32	350	-39.554%
2025-12-08	19.1400	19.1400	18.2000	18.2000	-7.567%	2	353	-40.385%
2025-12-05	19.6900	19.6900	19.6900	19.6900	-0.956%	2	354	-44.896%
2025-12-04	19.5200	19.9000	19.3500	19.8800	+17.982%	34	356	-45.423%
2025-12-02	16.8500	16.8500	16.8500	16.8500	-4.370%	10	341	-35.608%
2025-12-01	17.5500	17.6500	17.5500	17.6200	-5.523%	12	341	-38.422%
2025-11-28	18.6500	18.6500	18.6500	18.6500	+35.145%	3	345	-41.823%
2025-11-25	13.8000	13.8000	13.8000	13.8000	-13.804%	5	345	-21.377%
2025-11-20	16.0100	16.0100	16.0100	16.0100	-1.173%	2	344	-32.230%
2025-11-19	16.1500	16.2000	16.1500	16.2000	+5.195%	7	342	-33.025%
2025-11-18	15.5000	15.5000	15.4000	15.4000	-8.605%	12	337	-29.545%
2025-11-17	17.0000	17.0000	16.8500	16.8500	-1.749%	2	326	-35.608%
2025-11-14	17.1000	17.1500	17.1000	17.1500	-20.233%	2	327	-36.735%
2025-11-13	21.5500	21.5500	21.5000	21.5000	-8.898%	2	326	-49.535%
2025-11-12	24.6000	24.7500	23.5500	23.6000	+5.122%	107	325	-54.025%
2025-11-11	22.4500	22.5500	22.4500	22.4500	+10.049%	22	291	-51.670%
2025-11-07	20.6500	20.6500	19.6500	20.4000	+0.246%	3	291	-46.814%
2025-11-05	20.1000	20.3500	20.1000	20.3500	+1.093%	7	290	-46.683%
2025-11-04	20.1300	20.1300	20.1300	20.1300	+5.393%	1	288	-46.100%
2025-10-30	17.9500	19.1000	17.9500	19.1000	+13.555%	12	287	-43.194%
2025-10-28	16.0000	16.8200	16.0000	16.8200	+31.715%	5	287	-35.493%
2025-10-23	12.7700	12.7700	12.7700	12.7700	-10.386%	4	286	-15.035%
2025-10-21	15.9300	15.9300	14.2500	14.2500	-10.938%	4	286	-23.860%
2025-10-20	16.0000	16.0000	16.0000	16.0000	+17.216%	5	286	-32.188%
2025-10-17	13.6500	13.6500	13.6500	13.6500	-19.231%	1	281	-20.513%
2025-10-16	16.9000	16.9000	16.9000	16.9000	-14.947%	1	280	-35.799%
2025-10-15	20.8000	20.8000	19.8700	19.8700	+16.540%	2	279	-45.395%
2025-10-14	17.1500	17.1500	16.9500	17.0500	-12.921%	22	280	-36.364%
2025-10-13	19.5800	19.5800	19.5800	19.5800	+7.288%	2	275	-44.586%
2025-10-03	18.6500	18.6500	18.2500	18.2500	+1.389%	151	273	-40.548%
2025-10-02	18.0000	18.0000	18.0000	18.0000	-9.548%	1	122	-39.722%
2025-10-01	21.1500	21.1500	19.9000	19.9000	-12.719%	35	122	-45.477%
2025-09-26	22.3800	22.9000	22.3800	22.8000	+8.727%	4	94	-52.412%
2025-09-25	21.0700	21.1800	20.9700	20.9700	+3.709%	10	93	-48.259%
2025-09-22	20.2100	20.2200	20.2100	20.2200	-2.788%	7	93	-46.340%
2025-09-19	20.0000	20.8000	20.0000	20.8000	+8.164%	5	88	-47.837%
2025-09-18	20.3000	20.3000	19.2300	19.2300	-3.512%	3	89	-43.578%
2025-09-17	19.9300	19.9300	19.9300	19.9300	+4.895%	1	88	-45.559%
2025-09-16	18.9000	19.0000	18.9000	19.0000	+6.862%	19	89	-42.895%
2025-09-12	17.2500	17.7800	17.2500	17.7800	+4.588%	2	101	-38.976%
2025-09-11	16.8800	17.0000	16.8800	17.0000	+11.475%	2	100	-36.176%
2025-09-10	15.2500	15.2500	15.2500	15.2500	+14.662%	1	99	-28.852%
2025-09-08	13.3000	13.3000	13.3000	13.3000	-5.473%	3	98	-18.421%
2025-09-03	14.5900	14.7700	14.0700	14.0700	-4.090%	14	95	-22.886%
2025-09-02	14.2100	14.6700	14.2100	14.6700	-4.925%	10	95	-26.040%
2025-08-28	15.1400	15.4300	15.1200	15.4300	+5.324%	10	95	-29.682%
2025-08-27	14.6500	14.6500	14.6500	14.6500	+2.807%	1	99	-25.939%
2025-08-25	14.2500	14.2500	14.2500	14.2500	+3.636%	1	99	-23.860%
2025-08-22	13.7500	13.8000	13.6000	13.7500	+10.887%	13	99	-21.091%
2025-08-21	12.1500	12.4000	12.1500	12.4000	-0.800%	34	95	-12.500%
2025-08-18	12.3300	12.5000	12.2200	12.5000	+0.806%	22	70	-13.200%
2025-08-15	12.5500	12.5500	12.2300	12.4000	+2.058%	3	67	-12.500%
2025-08-14	12.1500	12.1500	12.1500	12.1500	-0.410%	1	66	-10.700%
2025-08-08	12.0700	12.2000	12.0700	12.2000	+0.412%	2	65	-11.066%
2025-08-07	12.4100	12.4100	11.9800	12.1500	-7.885%	8	65	-10.700%
2025-08-06	13.2300	13.2300	13.0500	13.1900	-4.903%	21	70	-17.741%
2025-08-04	13.8800	13.8800	13.8700	13.8700	+3.585%	2	70	-21.774%
2025-08-01	13.1700	13.4100	13.1700	13.3900	-16.313%	4	70	-18.969%
2025-07-31	16.0000	16.0000	16.0000	16.0000	-1.235%	1	70	-32.188%
2025-07-30	16.2000	16.2000	16.2000	16.2000	+3.846%	1	70	-33.025%
2025-07-28	15.6000	15.6000	15.6000	15.6000	-1.887%	2	69	-30.449%
2025-07-25	15.9000	15.9000	15.9000	15.9000	-3.402%	3	69	-31.761%
2025-07-24	16.2400	16.4800	16.2000	16.4600	+5.648%	4	66	-34.083%
2025-07-23	14.7500	15.5800	14.7500	15.5800	+11.685%	6	65	-30.359%
2025-07-22	14.3900	14.3900	13.9500	13.9500	+4.104%	2	64	-22.222%
2025-07-18	13.4000	13.4000	13.4000	13.4000	+1.515%	1	63	-19.030%
2025-07-17	13.1100	13.2000	12.4500	13.2000	+8.197%	4	63	-17.803%
2025-07-15	12.2000	12.2000	12.2000	12.2000	-7.925%	1	60	-11.066%
2025-07-14	13.1500	13.2500	13.1500	13.2500	+7.287%	2	59	-18.113%
2025-07-11	12.3500	12.3500	12.3500	12.3500	+7.391%	1	58	-12.146%
2025-07-09	11.5000	11.5000	11.5000	11.5000	-0.433%	16	57	-5.652%
2025-07-08	13.2000	13.2000	11.5500	11.5500	-21.429%	3	62	-6.061%
2025-07-07	14.7000	14.7000	14.7000	14.7000	-10.909%	1	61	-26.190%
2025-07-03	15.8500	16.5000	15.8500	16.5000	+19.913%	8	59	-34.242%
2025-06-30	14.4900	14.8000	13.7600	13.7600	-2.064%	7	59	-21.148%
2025-06-26	14.0500	14.0500	14.0500	14.0500	+22.174%	10	52	-22.776%
2025-06-24	11.5000	11.5000	11.5000	11.5000	+16.515%	2	42	-5.652%
2025-06-18	9.8700	9.8700	9.8700	9.8700	+14.634%	8	32	+9.929%
2025-06-17	8.6100	8.6100	8.6100	8.6100	+10.385%	10	32	+26.016%
2025-06-13	7.8000	7.8000	7.8000	7.8000	+11.429%	40	22	+39.103%
2025-06-05	7.0000	7.0000	7.0000	7.0000	-9.091%	1	2	+55.000%
2025-06-02	7.7000	7.7000	7.7000	7.7000	0.000%	1	1	+40.909%