Dark

JPM20260918C350
JPM Sep 18 2026 350.00 Call (JPM260918C00350000)
option OPRA

EOD

Jun 26, 2026

6.55-32.821%(-3.20)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	8.9000	8.9000	6.5500	6.5500	-32.821%	41	8,546	0.000%
2026-06-25	10.0000	13.7100	9.7500	9.7500	+2.094%	1,824	8,521	-32.821%
2026-06-24	9.4200	9.6500	8.2200	9.5500	-2.848%	89	9,567	-31.414%
2026-06-23	7.8300	10.0000	7.8300	9.8300	+8.022%	91	9,559	-33.367%
2026-06-22	7.5000	9.1000	7.1500	9.1000	+42.188%	389	9,559	-28.022%
2026-06-18	10.3500	10.5000	6.4000	6.4000	-28.889%	80	8,770	+2.344%
2026-06-17	9.1000	11.6500	8.9800	9.0000	+4.046%	1,357	8,770	-27.222%
2026-06-16	7.0000	9.1000	7.0000	8.6500	+64.762%	862	8,770	-24.277%
2026-06-15	6.8000	7.2500	5.2500	5.2500	-13.223%	96	8,694	+24.762%
2026-06-12	5.8000	6.7500	5.7000	6.0500	+14.151%	182	8,699	+8.264%
2026-06-11	4.7000	5.3000	4.3500	5.3000	+11.579%	134	8,617	+23.585%
2026-06-10	5.7000	5.7000	4.7000	4.7500	-7.767%	79	8,698	+37.895%
2026-06-09	5.7500	5.9500	4.6500	5.1500	+3.831%	61	8,722	+27.184%
2026-06-08	6.1000	6.3000	4.9500	4.9600	-11.429%	115	8,735	+32.056%
2026-06-05	5.6200	5.8700	4.7000	5.6000	+9.804%	250	8,785	+16.964%
2026-06-04	4.0000	5.4500	3.9000	5.1000	+70.000%	427	8,920	+28.431%
2026-06-03	2.9900	3.2500	2.7500	3.0000	-7.692%	32	9,044	+118.333%
2026-06-02	2.7000	3.3500	2.6900	3.2500	+25.969%	75	9,066	+101.538%
2026-06-01	2.7600	3.1500	2.5600	2.5800	-9.790%	49	9,066	+153.876%
2026-05-29	2.6000	2.9200	2.5300	2.8600	+10.000%	75	9,058	+129.021%
2026-05-28	2.7000	3.0500	2.5700	2.6000	-7.801%	134	9,006	+151.923%
2026-05-27	3.8500	3.8500	2.6500	2.8200	-30.025%	493	8,897	+132.270%
2026-05-26	4.2500	4.6500	3.9500	4.0300	-0.494%	90	9,157	+62.531%
2026-05-22	4.0000	4.2500	3.8500	4.0500	+13.128%	126	9,178	+61.728%
2026-05-21	3.6500	3.7000	3.2500	3.5800	+5.294%	36	9,245	+82.961%
2026-05-20	2.4500	3.6000	2.4500	3.4000	+25.926%	233	9,245	+92.647%
2026-05-19	3.3000	3.3000	2.6000	2.7000	-20.588%	96	9,212	+142.593%
2026-05-18	3.4800	3.5900	3.2500	3.4000	+9.677%	106	9,212	+92.647%
2026-05-15	3.4700	3.6000	3.0000	3.1000	-15.761%	126	9,212	+111.290%
2026-05-14	4.0600	4.2000	3.5700	3.6800	-4.416%	238	9,167	+77.989%
2026-05-13	3.8500	4.0400	3.6000	3.8500	-13.483%	127	9,171	+70.130%
2026-05-12	3.4000	4.6800	3.1000	4.4500	+22.253%	427	9,171	+47.191%
2026-05-11	3.9500	4.3000	3.5500	3.6400	-9.000%	296	9,171	+79.945%
2026-05-08	5.0000	5.1500	3.7500	4.0000	-17.526%	226	9,013	+63.750%
2026-05-07	6.9000	6.9000	4.8000	4.8500	-28.676%	1,105	8,956	+35.052%
2026-05-06	6.4500	7.1000	6.1500	6.8000	+29.524%	7,581	8,699	-3.676%
2026-05-05	4.9000	5.5000	4.9000	5.2500	+2.140%	68	1,768	+24.762%
2026-05-04	5.4000	5.4500	4.8500	5.1400	-19.688%	103	1,747	+27.432%
2026-05-01	6.2700	6.8000	6.0500	6.4000	-1.538%	40	1,693	+2.344%
2026-04-30	6.3000	6.5900	6.2500	6.5000	+21.495%	53	1,693	+0.769%
2026-04-29	5.9500	5.9500	5.2000	5.3500	-10.084%	60	1,679	+22.430%
2026-04-28	6.4000	6.5500	5.9500	5.9500	-5.556%	28	1,687	+10.084%
2026-04-27	5.8400	6.5000	5.8000	6.3000	+13.514%	395	1,683	+3.968%
2026-04-24	5.8500	6.1500	5.4500	5.5500	-15.267%	86	1,378	+18.018%
2026-04-23	7.1500	7.2200	6.4000	6.5500	-1.504%	46	1,381	0.000%
2026-04-22	7.2000	7.3500	6.6500	6.6500	-9.524%	30	1,381	-1.504%
2026-04-21	7.9000	8.5500	7.3500	7.3500	-4.916%	51	1,399	-10.884%
2026-04-20	7.0000	7.8500	7.0000	7.7300	+17.299%	299	1,399	-15.265%
2026-04-17	7.0000	7.2000	6.2500	6.5900	+12.650%	78	1,336	-0.607%
2026-04-16	5.9000	6.1000	5.7500	5.8500	+12.500%	58	1,363	+11.966%
2026-04-15	5.8000	5.8500	5.1000	5.2000	-17.460%	84	1,369	+25.962%
2026-04-14	6.9000	7.0700	6.2500	6.3000	-16.000%	150	1,423	+3.968%
2026-04-13	6.4000	7.5000	6.4000	7.5000	+4.895%	64	1,351	-12.667%
2026-04-10	6.9000	7.2500	6.8500	7.1500	-1.920%	123	1,374	-8.392%
2026-04-09	6.5000	7.4300	6.5000	7.2900	+12.500%	205	1,442	-10.151%
2026-04-08	8.0600	8.0600	6.4500	6.4800	+20.000%	13	1,418	+1.080%
2026-04-07	4.5000	5.4000	4.5000	5.4000	+6.931%	23	1,407	+21.296%
2026-04-06	5.0000	5.0500	5.0000	5.0500	+1.000%	2	1,399	+29.703%
2026-04-02	4.2500	5.0000	4.2500	5.0000	+2.041%	12	1,410	+31.000%
2026-04-01	5.7000	5.7000	4.9000	4.9000	0.000%	27	1,410	+33.673%
2026-03-31	4.2500	4.9000	4.1500	4.9000	+38.418%	26	1,407	+33.673%
2026-03-30	3.9100	4.1000	3.5400	3.5400	-10.380%	16	1,392	+85.028%
2026-03-27	4.5400	4.5400	3.9500	3.9500	-18.388%	37	1,380	+65.823%
2026-03-26	5.0000	5.0000	4.8400	4.8400	-5.837%	3	1,344	+35.331%
2026-03-25	5.1500	5.2000	5.0000	5.1400	+1.782%	49	1,343	+27.432%
2026-03-24	4.2000	5.0500	4.1500	5.0500	+10.989%	76	1,326	+29.703%
2026-03-23	5.2800	5.2800	4.5500	4.5500	+1.111%	54	1,294	+43.956%
2026-03-20	4.1500	4.5000	4.1500	4.5000	+3.926%	21	1,244	+45.556%
2026-03-19	3.9500	4.3300	3.9000	4.3300	+3.095%	90	1,226	+51.270%
2026-03-18	3.8000	4.2000	3.8000	4.2000	+14.130%	12	1,142	+55.952%
2026-03-17	4.1500	4.1500	3.6800	3.6800	-9.360%	31	1,136	+77.989%
2026-03-16	4.4000	4.4000	4.0600	4.0600	-9.778%	11	1,115	+61.330%
2026-03-13	4.3000	4.5500	4.2000	4.5000	+13.350%	76	1,105	+45.556%
2026-03-12	3.6000	4.0200	3.6000	3.9700	-5.476%	15	1,085	+64.987%
2026-03-11	4.4000	4.4000	4.1500	4.2000	-12.500%	57	1,098	+55.952%
2026-03-10	4.8500	4.8500	4.8000	4.8000	-7.692%	2	1,075	+36.458%
2026-03-09	4.6000	5.2000	4.5000	5.2000	-4.587%	114	1,074	+25.962%
2026-03-06	5.5500	5.5500	4.9400	5.4500	-17.424%	149	1,017	+20.183%
2026-03-05	6.5500	6.6000	6.3500	6.6000	-5.714%	8	949	-0.758%
2026-03-04	7.0000	7.2500	6.8500	7.0000	-13.580%	32	951	-6.429%
2026-03-03	6.9500	8.4000	6.9500	8.1000	+15.714%	4	932	-19.136%
2026-02-27	7.0000	7.1000	6.7400	7.0000	-18.510%	50	934	-6.429%
2026-02-26	8.8000	8.8000	8.5900	8.5900	+8.872%	85	919	-23.749%
2026-02-25	7.3700	7.8900	7.3700	7.8900	+3.816%	44	859	-16.984%
2026-02-24	7.3000	7.6000	6.2500	7.6000	-0.654%	15	859	-13.816%
2026-02-23	7.3500	7.7000	7.2000	7.6500	-28.169%	20	856	-14.379%
2026-02-20	10.6600	10.6600	10.5500	10.6500	+2.899%	123	843	-38.498%
2026-02-19	10.3500	10.3500	10.3500	10.3500	+10.459%	10	842	-36.715%
2026-02-13	9.3700	9.3700	9.3700	9.3700	-3.302%	5	842	-30.096%
2026-02-12	9.7500	10.1200	9.6900	9.6900	-19.250%	12	842	-32.405%
2026-02-11	13.2500	13.2500	12.0000	12.0000	-9.091%	2	853	-45.417%
2026-02-10	14.7600	14.7600	13.2000	13.2000	-9.898%	15	853	-50.379%
2026-02-09	16.2500	16.2500	14.6500	14.6500	-4.870%	16	838	-55.290%
2026-02-06	14.2500	15.4000	14.2500	15.4000	+28.120%	4	829	-57.468%
2026-02-05	11.8000	12.0200	11.8000	12.0200	-7.680%	5	828	-45.507%
2026-02-04	12.3300	13.5000	12.3300	13.0200	+8.500%	60	826	-49.693%
2026-02-03	11.2000	12.0000	11.2000	12.0000	+25.654%	2	793	-45.417%
2026-02-02	9.2500	9.5500	9.2500	9.5500	+9.770%	89	793	-31.414%
2026-01-30	8.7000	8.7000	8.7000	8.7000	-6.452%	7	794	-24.713%
2026-01-29	8.5800	9.3500	8.4500	9.3000	+19.231%	14	787	-29.570%
2026-01-28	7.7000	7.8300	7.6700	7.8000	+6.122%	33	791	-16.026%
2026-01-27	7.5800	7.5800	7.3500	7.3500	-2.649%	3	799	-10.884%
2026-01-26	7.8000	7.8000	7.5500	7.5500	+5.742%	13	800	-13.245%
2026-01-23	8.0500	8.0500	6.9200	7.1400	-22.811%	130	799	-8.263%
2026-01-22	9.9700	9.9700	9.2500	9.2500	+8.187%	11	694	-29.189%
2026-01-21	9.6500	9.6500	8.5500	8.5500	-7.568%	32	695	-23.392%
2026-01-20	10.3500	11.3500	9.1000	9.2500	-29.977%	22	685	-29.189%
2026-01-16	11.8500	13.5000	11.8500	13.2100	+14.372%	53	672	-50.416%
2026-01-15	10.8000	12.3000	10.8000	11.5500	+3.217%	8	672	-43.290%
2026-01-14	11.6600	11.6600	10.6200	11.1900	-7.137%	70	670	-41.466%
2026-01-13	15.8500	15.8500	12.0000	12.0500	-29.450%	36	666	-45.643%
2026-01-12	17.1000	17.1500	16.8500	17.0800	-17.288%	72	663	-61.651%
2026-01-09	20.4000	21.1500	19.6100	20.6500	-1.196%	401	659	-68.281%
2026-01-08	20.3000	20.9000	20.3000	20.9000	+11.467%	3	518	-68.660%
2026-01-07	18.9500	19.0000	18.1800	18.7500	-16.593%	13	515	-65.067%
2026-01-06	21.4700	22.4800	21.4700	22.4800	+3.930%	9	508	-70.863%
2026-01-05	21.3400	22.5800	21.3400	21.6300	+23.600%	116	514	-69.718%
2026-01-02	16.0000	17.5000	16.0000	17.5000	+2.339%	20	398	-62.571%
2025-12-31	16.7500	17.1000	16.7500	17.1000	+1.484%	14	390	-61.696%
2025-12-30	16.8500	16.8500	16.8500	16.8500	-2.826%	8	390	-61.128%
2025-12-29	17.5500	17.5500	17.0000	17.3400	-9.688%	35	398	-62.226%
2025-12-26	19.2000	19.2000	19.2000	19.2000	+7.865%	1	404	-65.885%
2025-12-23	17.5000	18.2000	17.4500	17.8000	+6.971%	61	403	-63.202%
2025-12-22	16.2500	16.6400	16.1500	16.6400	+14.364%	87	384	-60.637%
2025-12-19	14.5000	14.6500	14.3500	14.5500	+2.827%	12	322	-54.983%
2025-12-18	14.1500	14.1500	14.1500	14.1500	-9.585%	2	319	-53.710%
2025-12-16	16.8500	16.8500	15.6500	15.6500	-10.057%	12	319	-58.147%
2025-12-15	17.4000	17.4000	17.4000	17.4000	+5.136%	1	321	-62.356%
2025-12-12	16.4000	16.5500	16.4000	16.5500	+7.468%	4	320	-60.423%
2025-12-11	14.3500	15.4000	14.3500	15.4000	+6.870%	15	320	-57.468%
2025-12-09	16.2000	16.2000	14.4100	14.4100	-6.972%	17	318	-54.545%
2025-12-05	15.4800	15.4900	15.4800	15.4900	-3.429%	3	312	-57.715%
2025-12-04	16.1300	16.1300	15.7200	16.0400	+23.575%	7	315	-59.165%
2025-12-02	12.9800	12.9800	12.9800	12.9800	-8.592%	1	315	-49.538%
2025-12-01	14.2000	14.2000	14.2000	14.2000	+7.985%	10	314	-53.873%
2025-11-26	13.1000	13.1500	13.1000	13.1500	+25.238%	10	313	-50.190%
2025-11-24	10.5000	10.5000	10.5000	10.5000	-2.326%	2	313	-37.619%
2025-11-21	10.7500	10.7500	10.7500	10.7500	-11.523%	20	313	-39.070%
2025-11-20	13.0200	13.1400	12.1500	12.1500	-10.332%	23	320	-46.091%
2025-11-18	10.9000	13.5500	10.9000	13.5500	+1.498%	59	319	-51.661%
2025-11-17	13.3500	13.3500	13.3500	13.3500	-8.562%	50	309	-50.936%
2025-11-14	14.6000	14.6000	14.6000	14.6000	-14.219%	3	309	-55.137%
2025-11-13	17.9300	17.9300	17.0200	17.0200	-13.163%	3	309	-61.516%
2025-11-12	20.2000	20.2000	19.6000	19.6000	+5.547%	44	309	-66.582%
2025-11-11	18.5500	18.5700	18.5500	18.5700	+3.167%	20	309	-64.728%
2025-11-10	18.0000	18.0000	18.0000	18.0000	+13.780%	2	309	-63.611%
2025-11-07	18.6500	18.6500	15.8200	15.8200	-10.873%	23	309	-58.597%
2025-11-06	17.4300	17.7500	17.4300	17.7500	+14.887%	14	303	-63.099%
2025-11-05	15.4500	15.4500	15.4500	15.4500	-2.215%	1	289	-57.605%
2025-11-04	15.8000	15.8000	15.8000	15.8000	0.000%	1	289	-58.544%
2025-10-31	15.8000	15.8000	15.8000	15.8000	+1.935%	3	289	-58.544%
2025-10-30	16.0000	16.1500	15.5000	15.5000	+9.309%	6	289	-57.742%
2025-10-29	13.1000	14.1800	13.1000	14.1800	+13.896%	8	288	-53.808%
2025-10-28	13.4400	13.4400	12.4500	12.4500	-1.033%	14	288	-47.390%
2025-10-27	12.0000	12.5800	12.0000	12.5800	+7.521%	10	295	-47.933%
2025-10-24	12.0000	12.0000	11.6500	11.7000	+19.388%	5	295	-44.017%
2025-10-23	9.8000	9.8000	9.8000	9.8000	+5.946%	1	295	-33.163%
2025-10-22	9.4000	9.4000	9.2500	9.2500	-22.464%	12	294	-29.189%
2025-10-17	14.3500	14.3500	11.6100	11.9300	-14.480%	5	295	-45.096%
2025-10-16	14.0000	14.0000	13.9500	13.9500	-12.264%	2	297	-53.047%
2025-10-15	16.8000	16.8500	15.9000	15.9000	+17.257%	15	297	-58.805%
2025-10-14	12.3500	14.7000	11.7000	13.5600	-15.514%	5	296	-51.696%
2025-10-13	16.2000	16.2000	16.0500	16.0500	+3.883%	5	298	-59.190%
2025-10-10	15.0900	15.4500	15.0900	15.4500	+9.574%	2	296	-57.605%
2025-10-09	14.1000	14.1000	14.1000	14.1000	-0.353%	1	296	-53.546%
2025-10-08	15.0000	15.2600	14.1500	14.1500	-8.710%	7	296	-53.710%
2025-10-07	15.5000	15.5000	15.5000	15.5000	+1.307%	1	295	-57.742%
2025-10-03	15.2500	15.3000	15.0000	15.3000	+3.729%	224	295	-57.190%
2025-10-02	15.3400	15.3400	14.7500	14.7500	-3.658%	5	142	-55.593%
2025-09-30	17.5000	17.5000	15.3100	15.3100	-13.989%	3	142	-57.218%
2025-09-29	17.8000	17.8000	17.8000	17.8000	-3.261%	1	142	-63.202%
2025-09-26	19.0000	19.0500	18.4000	18.4000	+5.565%	29	141	-64.402%
2025-09-25	17.4300	17.4300	17.4300	17.4300	+1.043%	1	132	-62.421%
2025-09-24	17.2500	17.2500	17.2500	17.2500	+3.293%	2	132	-62.029%
2025-09-23	16.5500	16.7000	16.5500	16.7000	+0.300%	8	130	-60.778%
2025-09-22	16.7500	16.7500	16.5500	16.6500	-6.197%	4	122	-60.661%
2025-09-19	16.4500	17.7500	16.4500	17.7500	+6.287%	9	120	-63.099%
2025-09-18	15.9000	16.8900	15.5000	16.7000	+6.641%	16	111	-60.778%
2025-09-16	14.9700	15.6900	14.9700	15.6600	+5.811%	12	105	-58.174%
2025-09-12	13.6500	14.8000	13.6500	14.8000	+7.636%	42	103	-55.743%
2025-09-11	13.5000	13.8500	13.5000	13.7500	+15.546%	13	93	-52.364%
2025-09-10	11.9000	11.9000	11.9000	11.9000	+19.358%	1	93	-44.958%
2025-09-08	9.8700	9.9700	9.6000	9.9700	-7.941%	4	92	-34.303%
2025-09-05	10.8300	10.8300	10.8300	10.8300	-20.074%	1	90	-39.520%
2025-09-04	12.9500	13.5500	12.9500	13.5500	+17.215%	22	90	-51.661%
2025-09-02	11.5600	11.5600	11.5600	11.5600	-9.758%	1	88	-43.339%
2025-08-29	13.2500	13.2500	12.8000	12.8100	+3.725%	3	87	-48.868%
2025-08-28	12.3900	12.4500	12.3400	12.3500	+15.205%	26	87	-46.964%
2025-08-25	11.3500	11.3500	10.5500	10.7200	-2.545%	5	79	-38.899%
2025-08-22	11.1000	11.1000	11.0000	11.0000	+9.890%	15	76	-40.455%
2025-08-18	9.3500	10.0100	9.3500	10.0100	+1.624%	11	63	-34.565%
2025-08-15	10.0500	10.0500	9.8100	9.8500	-1.500%	4	64	-33.503%
2025-08-14	9.8800	10.0000	9.8800	10.0000	+4.167%	2	62	-34.500%
2025-08-13	9.2000	9.6000	9.2000	9.6000	-1.336%	8	62	-31.771%
2025-08-08	9.8200	9.8200	9.7300	9.7300	+2.099%	2	61	-32.682%
2025-08-07	9.8500	9.8500	9.5300	9.5300	-10.516%	7	61	-31.270%
2025-08-06	10.8800	10.8800	10.6500	10.6500	-2.740%	23	61	-38.498%
2025-08-05	10.9500	10.9500	10.9500	10.9500	+1.389%	1	58	-40.183%
2025-08-01	10.8600	10.9000	10.7000	10.8000	-14.961%	10	58	-39.352%
2025-07-31	13.3000	13.3000	12.7000	12.7000	-6.273%	13	60	-48.425%
2025-07-30	13.2000	13.5500	12.9500	13.5500	+4.633%	32	50	-51.661%
2025-07-29	12.9500	12.9500	12.9500	12.9500	-1.145%	10	39	-49.421%
2025-07-28	13.0500	13.1000	13.0500	13.1000	-2.457%	2	32	-50.000%
2025-07-25	13.4300	13.4300	13.4300	13.4300	+4.109%	2	32	-51.229%
2025-07-24	13.2200	13.4300	12.9000	12.9000	+1.495%	4	30	-49.225%
2025-07-23	11.6500	12.7100	11.6500	12.7100	+15.023%	7	27	-48.466%
2025-07-18	11.0500	11.0500	11.0500	11.0500	+2.791%	3	22	-40.724%
2025-07-17	10.7500	10.7500	10.7500	10.7500	+8.040%	1	19	-39.070%
2025-07-15	10.2500	10.2500	9.9500	9.9500	-6.221%	8	18	-34.171%
2025-07-14	10.6000	10.6500	10.6000	10.6100	+3.512%	7	18	-38.266%
2025-07-10	10.2500	10.2500	10.2500	10.2500	-21.154%	8	13	-36.098%
2025-07-07	13.0000	13.0000	13.0000	13.0000	+44.124%	2	5	-49.615%
2025-06-24	9.0200	9.0200	9.0200	9.0200	+10.404%	1	5	-27.384%
2025-06-18	8.1700	8.1700	8.1700	8.1700	0.000%	4	0	-19.829%