Dark

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

EOD

Jun 26, 2026

8.60-27.119%(-3.20)1,875

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	10.1000	10.3300	8.3000	8.6000	-27.119%	1,875	2,041	0.000%
2026-06-25	12.4800	16.1400	11.8000	11.8000	+5.640%	101	879	-27.119%
2026-06-24	10.6900	11.2500	10.4000	11.1700	-4.530%	15	862	-23.008%
2026-06-23	9.4300	11.9000	9.4300	11.7000	+9.756%	7	859	-26.496%
2026-06-22	9.7500	10.6600	9.7500	10.6600	+13.404%	30	858	-19.325%
2026-06-18	13.1600	13.1600	9.1700	9.4000	-25.397%	13	843	-8.511%
2026-06-17	10.9300	13.4700	10.9300	12.6000	+22.330%	113	843	-31.746%
2026-06-16	8.8000	10.8900	8.8000	10.3000	+49.275%	72	843	-16.505%
2026-06-15	8.5000	8.5000	6.7500	6.9000	-6.757%	42	832	+24.638%
2026-06-12	7.5500	8.2700	7.4000	7.4000	+17.460%	431	815	+16.216%
2026-06-11	5.6500	6.4800	5.5500	6.3000	+3.279%	30	535	+36.508%
2026-06-10	6.9000	6.9000	5.8000	6.1000	-0.327%	17	549	+40.984%
2026-06-09	7.1000	7.1000	5.6500	6.1200	-0.488%	23	550	+40.523%
2026-06-08	7.5000	7.5500	6.0000	6.1500	-0.162%	29	560	+39.837%
2026-06-05	6.8000	6.8000	6.0000	6.1600	+1.818%	38	574	+39.610%
2026-06-04	4.8500	6.2700	4.8500	6.0500	+72.857%	45	583	+42.149%
2026-06-03	3.4000	3.5000	3.3900	3.5000	-2.778%	7	602	+145.714%
2026-06-02	3.6000	3.6000	3.6000	3.6000	+10.429%	1	602	+138.889%
2026-06-01	3.2500	3.2600	3.2500	3.2600	-5.507%	69	602	+163.804%
2026-05-29	3.0900	3.4500	3.0900	3.4500	-2.266%	6	671	+149.275%
2026-05-28	3.2500	3.5400	3.2500	3.5300	+3.824%	4	672	+143.626%
2026-05-27	4.0000	4.0000	3.4000	3.4000	-34.615%	42	671	+152.941%
2026-05-26	5.1500	5.4000	5.1500	5.2000	+0.971%	114	671	+65.385%
2026-05-22	4.9800	5.1500	4.9800	5.1500	+24.096%	8	568	+66.990%
2026-05-20	3.1400	4.1500	3.1400	4.1500	+24.625%	5	561	+107.229%
2026-05-19	3.7100	3.7100	3.3300	3.3300	-15.909%	4	554	+158.258%
2026-05-18	4.1200	4.3200	3.9600	3.9600	+1.538%	6	554	+117.172%
2026-05-15	3.8000	3.9000	3.8000	3.9000	-19.588%	9	554	+120.513%
2026-05-14	4.8500	4.8500	4.8500	4.8500	+1.042%	1	557	+77.320%
2026-05-13	4.6300	4.8000	4.6300	4.8000	-14.286%	3	554	+79.167%
2026-05-12	3.9700	5.6000	3.9700	5.6000	+19.658%	8	554	+53.571%
2026-05-11	4.6800	4.6800	4.6800	4.6800	-5.263%	1	554	+83.761%
2026-05-08	4.9400	4.9400	4.9400	4.9400	-35.425%	1	553	+74.089%
2026-05-07	7.6500	7.6500	7.6500	7.6500	-7.273%	1	552	+12.418%
2026-05-06	7.0900	8.5500	7.0900	8.2500	+25.954%	18	553	+4.242%
2026-05-05	6.2000	6.7000	6.2000	6.5500	+4.299%	17	551	+31.298%
2026-05-04	6.4500	6.4500	5.9000	6.2800	-18.968%	18	537	+36.943%
2026-05-01	8.0500	8.2000	7.7500	7.7500	-1.899%	9	530	+10.968%
2026-04-30	7.5500	7.9000	7.5500	7.9000	+21.538%	24	530	+8.861%
2026-04-29	7.0500	7.0500	6.5000	6.5000	-17.197%	9	517	+32.308%
2026-04-28	7.8000	7.8500	7.7500	7.8500	+9.790%	4	509	+9.554%
2026-04-27	7.0000	7.4000	6.9500	7.1500	+6.716%	12	507	+20.280%
2026-04-24	7.3500	7.3500	6.7000	6.7000	-20.710%	14	498	+28.358%
2026-04-23	8.4500	8.5000	8.4500	8.4500	+3.049%	8	493	+1.775%
2026-04-22	8.6000	8.6000	8.0500	8.2000	-5.747%	33	486	+4.878%
2026-04-21	9.8500	9.8500	8.7000	8.7000	-3.867%	38	458	-1.149%
2026-04-20	8.6500	9.3000	8.6500	9.0500	+19.079%	87	458	-4.972%
2026-04-17	7.7100	8.5000	7.6000	7.6000	+8.571%	130	384	+13.158%
2026-04-16	7.1500	7.2500	7.0000	7.0000	+8.865%	54	308	+22.857%
2026-04-15	8.0500	8.0500	6.2000	6.4300	-18.608%	43	268	+33.748%
2026-04-14	8.3500	8.3500	7.6000	7.9000	-11.633%	54	248	+8.861%
2026-04-13	7.9000	9.0000	7.9000	8.9400	+4.561%	100	245	-3.803%
2026-04-10	8.3000	8.6500	8.2000	8.5500	-4.469%	134	287	+0.585%
2026-04-09	7.8400	8.9500	7.8400	8.9500	+16.688%	10	397	-3.911%
2026-04-08	7.9000	7.9000	7.6700	7.6700	+18.915%	6	398	+12.125%
2026-04-07	6.0500	6.4500	6.0500	6.4500	+6.612%	10	392	+33.333%
2026-04-06	6.0500	6.0500	6.0500	6.0500	+5.217%	4	392	+42.149%
2026-04-02	5.7500	5.7500	5.7500	5.7500	-4.167%	1	392	+49.565%
2026-04-01	6.0000	6.0000	6.0000	6.0000	+29.032%	1	392	+43.333%
2026-03-30	4.7000	4.9000	4.6500	4.6500	-2.105%	17	392	+84.946%
2026-03-27	4.9500	4.9500	4.6500	4.7500	-22.764%	98	375	+81.053%
2026-03-25	6.2000	6.2000	6.0000	6.1500	+4.237%	24	345	+39.837%
2026-03-24	5.0500	6.2500	5.0500	5.9000	+10.487%	16	324	+45.763%
2026-03-23	5.8000	5.8000	5.3400	5.3400	-0.187%	27	311	+61.049%
2026-03-20	4.9500	5.4500	4.9500	5.3500	+11.458%	50	284	+60.748%
2026-03-19	4.7000	4.8000	4.7000	4.8000	-4.192%	2	249	+79.167%
2026-03-18	4.8500	5.0100	4.8500	5.0100	+12.584%	14	247	+71.657%
2026-03-17	4.7500	4.7500	4.4500	4.4500	-5.319%	12	247	+93.258%
2026-03-16	4.8000	4.8000	4.7000	4.7000	-5.051%	11	238	+82.979%
2026-03-13	5.1000	5.2700	4.9500	4.9500	+5.319%	27	238	+73.737%
2026-03-12	4.4500	4.7500	4.2500	4.7000	-10.476%	28	226	+82.979%
2026-03-11	5.7500	5.7500	5.0500	5.2500	-8.696%	13	207	+63.810%
2026-03-10	5.7500	5.7500	5.7500	5.7500	+7.477%	1	195	+49.565%
2026-03-09	5.5000	5.5000	5.3500	5.3500	-10.833%	32	194	+60.748%
2026-03-06	5.7800	6.1000	5.6000	6.0000	-25.280%	7	169	+43.333%
2026-03-04	8.3500	8.3500	7.9000	8.0300	-16.788%	36	166	+7.098%
2026-03-03	8.6500	9.6500	8.6500	9.6500	+12.079%	2	149	-10.881%
2026-03-02	8.8500	8.8500	8.6100	8.6100	+3.114%	6	148	-0.116%
2026-02-27	8.0500	8.3500	8.0500	8.3500	-10.215%	7	142	+2.994%
2026-02-25	9.3500	9.4300	9.3000	9.3000	+16.250%	6	132	-7.527%
2026-02-24	7.8000	8.6000	7.8000	8.0000	-33.610%	3	132	+7.500%
2026-02-20	12.0500	12.0500	12.0500	12.0500	-2.429%	1	129	-28.631%
2026-02-18	12.4500	12.4500	12.3500	12.3500	+9.099%	3	128	-30.364%
2026-02-17	11.3200	11.3200	11.3200	11.3200	+7.299%	1	125	-24.028%
2026-02-13	10.6500	10.7500	10.3500	10.5500	-6.720%	98	33	-18.483%
2026-02-12	12.4500	12.4500	11.3100	11.3100	-36.029%	2	33	-23.961%
2026-02-10	17.6800	17.6800	17.6800	17.6800	+0.170%	1	32	-51.357%
2026-02-06	16.8000	17.6700	16.8000	17.6500	+47.699%	21	32	-51.275%
2026-02-05	13.4200	13.4200	11.9500	11.9500	-2.049%	13	29	-28.033%
2026-02-03	12.7500	12.7500	12.2000	12.2000	+12.442%	3	34	-29.508%
2026-02-02	9.8000	10.8500	9.6000	10.8500	+7.426%	12	31	-20.737%
2026-01-30	10.1000	10.1000	10.1000	10.1000	-8.182%	2	20	-14.851%
2026-01-29	10.8900	11.0000	10.8900	11.0000	+23.596%	3	20	-21.818%
2026-01-28	8.8300	8.9000	8.8300	8.9000	+1.136%	2	20	-3.371%
2026-01-26	8.8000	8.8000	8.8000	8.8000	+6.024%	4	20	-2.273%
2026-01-23	8.3000	8.3000	8.3000	8.3000	-18.307%	3	16	+3.614%
2026-01-22	10.1000	10.1600	10.1000	10.1600	+0.099%	20	13	-15.354%
2026-01-21	10.1000	10.2500	10.1000	10.1500	-2.778%	7	6	-15.271%
2026-01-20	10.4000	10.5000	10.4000	10.4400	-30.027%	10	5	-17.625%
2026-01-16	14.7500	14.9500	14.7000	14.9200	0.000%	15	0	-42.359%