Dark

JPM20260918C345
JPM Sep 18 2026 345.00 Call (JPM260918C00345000)
option OPRA

EOD

Aug 13, 2026

22.22-8.860%(-2.16)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	22.7700	23.3100	21.4500	22.2200	-8.860%	36	3,485	0.000%
2026-08-12	23.8200	24.4000	23.8200	24.3800	+12.766%	8	3,485	-8.860%
2026-08-11	21.8800	22.6500	21.6200	21.6200	+17.500%	14	3,484	+2.775%
2026-08-10	19.2000	19.2000	18.4000	18.4000	-2.954%	2	3,486	+20.761%
2026-08-07	16.7000	18.9600	16.7000	18.9600	+3.043%	11	3,488	+17.194%
2026-08-06	21.2000	21.2000	17.8000	18.4000	-14.419%	20	3,490	+20.761%
2026-08-05	22.7800	22.7800	21.5000	21.5000	+12.565%	2	3,496	+3.349%
2026-08-04	20.8400	23.7200	19.1000	19.1000	+19.375%	106	3,495	+16.335%
2026-08-03	16.9000	16.9000	15.0500	16.0000	-4.363%	87	3,530	+38.875%
2026-07-31	17.0200	17.4000	16.6600	16.7300	+4.432%	33	3,602	+32.815%
2026-07-30	13.1500	16.6500	13.1500	16.0200	+28.675%	483	3,629	+38.702%
2026-07-29	15.2500	16.1500	12.0500	12.4500	-39.268%	83	3,192	+78.474%
2026-07-28	19.6300	20.5000	19.0500	20.5000	+3.903%	49	3,175	+8.390%
2026-07-27	21.0000	22.1000	18.2000	19.7300	+6.938%	69	3,186	+12.620%
2026-07-24	16.4400	18.4500	16.0200	18.4500	+18.650%	101	3,206	+20.434%
2026-07-23	15.1000	16.0000	14.1500	15.5500	-2.813%	41	3,230	+42.894%
2026-07-22	14.4000	16.0000	13.9800	16.0000	+16.618%	37	3,243	+38.875%
2026-07-21	11.0000	14.3500	10.2100	13.7200	+28.224%	235	3,222	+61.953%
2026-07-20	13.2500	13.2500	10.4000	10.7000	-13.710%	1,219	3,243	+107.664%
2026-07-17	10.0000	14.6300	9.5000	12.4000	-8.148%	351	2,302	+79.194%
2026-07-16	14.9800	14.9800	12.7200	13.5000	-14.557%	119	2,152	+64.593%
2026-07-15	17.2500	18.7500	14.5000	15.8000	+16.433%	114	2,139	+40.633%
2026-07-14	6.4800	14.1000	6.4800	13.5700	+30.481%	185	2,184	+63.744%
2026-07-13	10.2500	10.7500	9.5200	10.4000	-6.137%	55	2,161	+113.654%
2026-07-10	12.0300	12.0300	10.8000	11.0800	+0.544%	42	2,163	+100.542%
2026-07-09	10.0000	11.9000	10.0000	11.0200	+16.000%	32	2,160	+101.633%
2026-07-08	10.1000	10.1000	9.5000	9.5000	-26.698%	12	2,171	+133.895%
2026-07-07	14.0000	14.0000	12.1000	12.9600	+2.047%	56	2,172	+71.451%
2026-07-06	12.0000	12.7000	11.4000	12.7000	+19.249%	101	2,170	+74.961%
2026-07-02	10.0500	10.7500	9.8000	10.6500	+0.948%	22	2,126	+108.638%
2026-07-01	7.3500	11.3000	7.3500	10.5500	+36.305%	85	2,126	+110.616%
2026-06-30	8.2500	9.1000	7.7400	7.7400	-14.945%	75	2,091	+187.080%
2026-06-29	8.4000	9.8000	8.4000	9.1000	+5.814%	171	2,056	+144.176%
2026-06-26	10.1000	10.3300	8.3000	8.6000	-27.119%	1,875	2,041	+158.372%
2026-06-25	12.4800	16.1400	11.8000	11.8000	+5.640%	101	879	+88.305%
2026-06-24	10.6900	11.2500	10.4000	11.1700	-4.530%	15	862	+98.926%
2026-06-23	9.4300	11.9000	9.4300	11.7000	+9.756%	7	859	+89.915%
2026-06-22	9.7500	10.6600	9.7500	10.6600	+13.404%	30	858	+108.443%
2026-06-18	13.1600	13.1600	9.1700	9.4000	-25.397%	13	843	+136.383%
2026-06-17	10.9300	13.4700	10.9300	12.6000	+22.330%	113	843	+76.349%
2026-06-16	8.8000	10.8900	8.8000	10.3000	+49.275%	72	843	+115.728%
2026-06-15	8.5000	8.5000	6.7500	6.9000	-6.757%	42	832	+222.029%
2026-06-12	7.5500	8.2700	7.4000	7.4000	+17.460%	431	815	+200.270%
2026-06-11	5.6500	6.4800	5.5500	6.3000	+3.279%	30	535	+252.698%
2026-06-10	6.9000	6.9000	5.8000	6.1000	-0.327%	17	549	+264.262%
2026-06-09	7.1000	7.1000	5.6500	6.1200	-0.488%	23	550	+263.072%
2026-06-08	7.5000	7.5500	6.0000	6.1500	-0.162%	29	560	+261.301%
2026-06-05	6.8000	6.8000	6.0000	6.1600	+1.818%	38	574	+260.714%
2026-06-04	4.8500	6.2700	4.8500	6.0500	+72.857%	45	583	+267.273%
2026-06-03	3.4000	3.5000	3.3900	3.5000	-2.778%	7	602	+534.857%
2026-06-02	3.6000	3.6000	3.6000	3.6000	+10.429%	1	602	+517.222%
2026-06-01	3.2500	3.2600	3.2500	3.2600	-5.507%	69	602	+581.595%
2026-05-29	3.0900	3.4500	3.0900	3.4500	-2.266%	6	671	+544.058%
2026-05-28	3.2500	3.5400	3.2500	3.5300	+3.824%	4	672	+529.462%
2026-05-27	4.0000	4.0000	3.4000	3.4000	-34.615%	42	671	+553.529%
2026-05-26	5.1500	5.4000	5.1500	5.2000	+0.971%	114	671	+327.308%
2026-05-22	4.9800	5.1500	4.9800	5.1500	+24.096%	8	568	+331.456%
2026-05-20	3.1400	4.1500	3.1400	4.1500	+24.625%	5	561	+435.422%
2026-05-19	3.7100	3.7100	3.3300	3.3300	-15.909%	4	554	+567.267%
2026-05-18	4.1200	4.3200	3.9600	3.9600	+1.538%	6	554	+461.111%
2026-05-15	3.8000	3.9000	3.8000	3.9000	-19.588%	9	554	+469.744%
2026-05-14	4.8500	4.8500	4.8500	4.8500	+1.042%	1	557	+358.144%
2026-05-13	4.6300	4.8000	4.6300	4.8000	-14.286%	3	554	+362.917%
2026-05-12	3.9700	5.6000	3.9700	5.6000	+19.658%	8	554	+296.786%
2026-05-11	4.6800	4.6800	4.6800	4.6800	-5.263%	1	554	+374.786%
2026-05-08	4.9400	4.9400	4.9400	4.9400	-35.425%	1	553	+349.798%
2026-05-07	7.6500	7.6500	7.6500	7.6500	-7.273%	1	552	+190.458%
2026-05-06	7.0900	8.5500	7.0900	8.2500	+25.954%	18	553	+169.333%
2026-05-05	6.2000	6.7000	6.2000	6.5500	+4.299%	17	551	+239.237%
2026-05-04	6.4500	6.4500	5.9000	6.2800	-18.968%	18	537	+253.822%
2026-05-01	8.0500	8.2000	7.7500	7.7500	-1.899%	9	530	+186.710%
2026-04-30	7.5500	7.9000	7.5500	7.9000	+21.538%	24	530	+181.266%
2026-04-29	7.0500	7.0500	6.5000	6.5000	-17.197%	9	517	+241.846%
2026-04-28	7.8000	7.8500	7.7500	7.8500	+9.790%	4	509	+183.057%
2026-04-27	7.0000	7.4000	6.9500	7.1500	+6.716%	12	507	+210.769%
2026-04-24	7.3500	7.3500	6.7000	6.7000	-20.710%	14	498	+231.642%
2026-04-23	8.4500	8.5000	8.4500	8.4500	+3.049%	8	493	+162.959%
2026-04-22	8.6000	8.6000	8.0500	8.2000	-5.747%	33	486	+170.976%
2026-04-21	9.8500	9.8500	8.7000	8.7000	-3.867%	38	458	+155.402%
2026-04-20	8.6500	9.3000	8.6500	9.0500	+19.079%	87	458	+145.525%
2026-04-17	7.7100	8.5000	7.6000	7.6000	+8.571%	130	384	+192.368%
2026-04-16	7.1500	7.2500	7.0000	7.0000	+8.865%	54	308	+217.429%
2026-04-15	8.0500	8.0500	6.2000	6.4300	-18.608%	43	268	+245.568%
2026-04-14	8.3500	8.3500	7.6000	7.9000	-11.633%	54	248	+181.266%
2026-04-13	7.9000	9.0000	7.9000	8.9400	+4.561%	100	245	+148.546%
2026-04-10	8.3000	8.6500	8.2000	8.5500	-4.469%	134	287	+159.883%
2026-04-09	7.8400	8.9500	7.8400	8.9500	+16.688%	10	397	+148.268%
2026-04-08	7.9000	7.9000	7.6700	7.6700	+18.915%	6	398	+189.700%
2026-04-07	6.0500	6.4500	6.0500	6.4500	+6.612%	10	392	+244.496%
2026-04-06	6.0500	6.0500	6.0500	6.0500	+5.217%	4	392	+267.273%
2026-04-02	5.7500	5.7500	5.7500	5.7500	-4.167%	1	392	+286.435%
2026-04-01	6.0000	6.0000	6.0000	6.0000	+29.032%	1	392	+270.333%
2026-03-30	4.7000	4.9000	4.6500	4.6500	-2.105%	17	392	+377.849%
2026-03-27	4.9500	4.9500	4.6500	4.7500	-22.764%	98	375	+367.789%
2026-03-25	6.2000	6.2000	6.0000	6.1500	+4.237%	24	345	+261.301%
2026-03-24	5.0500	6.2500	5.0500	5.9000	+10.487%	16	324	+276.610%
2026-03-23	5.8000	5.8000	5.3400	5.3400	-0.187%	27	311	+316.105%
2026-03-20	4.9500	5.4500	4.9500	5.3500	+11.458%	50	284	+315.327%
2026-03-19	4.7000	4.8000	4.7000	4.8000	-4.192%	2	249	+362.917%
2026-03-18	4.8500	5.0100	4.8500	5.0100	+12.584%	14	247	+343.513%
2026-03-17	4.7500	4.7500	4.4500	4.4500	-5.319%	12	247	+399.326%
2026-03-16	4.8000	4.8000	4.7000	4.7000	-5.051%	11	238	+372.766%
2026-03-13	5.1000	5.2700	4.9500	4.9500	+5.319%	27	238	+348.889%
2026-03-12	4.4500	4.7500	4.2500	4.7000	-10.476%	28	226	+372.766%
2026-03-11	5.7500	5.7500	5.0500	5.2500	-8.696%	13	207	+323.238%
2026-03-10	5.7500	5.7500	5.7500	5.7500	+7.477%	1	195	+286.435%
2026-03-09	5.5000	5.5000	5.3500	5.3500	-10.833%	32	194	+315.327%
2026-03-06	5.7800	6.1000	5.6000	6.0000	-25.280%	7	169	+270.333%
2026-03-04	8.3500	8.3500	7.9000	8.0300	-16.788%	36	166	+176.712%
2026-03-03	8.6500	9.6500	8.6500	9.6500	+12.079%	2	149	+130.259%
2026-03-02	8.8500	8.8500	8.6100	8.6100	+3.114%	6	148	+158.072%
2026-02-27	8.0500	8.3500	8.0500	8.3500	-10.215%	7	142	+166.108%
2026-02-25	9.3500	9.4300	9.3000	9.3000	+16.250%	6	132	+138.925%
2026-02-24	7.8000	8.6000	7.8000	8.0000	-33.610%	3	132	+177.750%
2026-02-20	12.0500	12.0500	12.0500	12.0500	-2.429%	1	129	+84.398%
2026-02-18	12.4500	12.4500	12.3500	12.3500	+9.099%	3	128	+79.919%
2026-02-17	11.3200	11.3200	11.3200	11.3200	+7.299%	1	125	+96.290%
2026-02-13	10.6500	10.7500	10.3500	10.5500	-6.720%	98	33	+110.616%
2026-02-12	12.4500	12.4500	11.3100	11.3100	-36.029%	2	33	+96.463%
2026-02-10	17.6800	17.6800	17.6800	17.6800	+0.170%	1	32	+25.679%
2026-02-06	16.8000	17.6700	16.8000	17.6500	+47.699%	21	32	+25.892%
2026-02-05	13.4200	13.4200	11.9500	11.9500	-2.049%	13	29	+85.941%
2026-02-03	12.7500	12.7500	12.2000	12.2000	+12.442%	3	34	+82.131%
2026-02-02	9.8000	10.8500	9.6000	10.8500	+7.426%	12	31	+104.793%
2026-01-30	10.1000	10.1000	10.1000	10.1000	-8.182%	2	20	+120.000%
2026-01-29	10.8900	11.0000	10.8900	11.0000	+23.596%	3	20	+102.000%
2026-01-28	8.8300	8.9000	8.8300	8.9000	+1.136%	2	20	+149.663%
2026-01-26	8.8000	8.8000	8.8000	8.8000	+6.024%	4	20	+152.500%
2026-01-23	8.3000	8.3000	8.3000	8.3000	-18.307%	3	16	+167.711%
2026-01-22	10.1000	10.1600	10.1000	10.1600	+0.099%	20	13	+118.701%
2026-01-21	10.1000	10.2500	10.1000	10.1500	-2.778%	7	6	+118.916%
2026-01-20	10.4000	10.5000	10.4000	10.4400	-30.027%	10	5	+112.835%
2026-01-16	14.7500	14.9500	14.7000	14.9200	0.000%	15	0	+48.928%