Dark

JPM20260918C355
JPM Sep 18 2026 355.00 Call (JPM260918C00355000)
option OPRA

EOD

Aug 13, 2026

14.99-10.774%(-1.81)752

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	17.1000	17.1000	13.7300	14.9900	-10.774%	752	1,841	0.000%
2026-08-12	14.8500	16.9700	14.4500	16.8000	+14.519%	184	1,720	-10.774%
2026-08-11	13.3100	15.1000	13.3100	14.6700	+21.541%	67	1,844	+2.181%
2026-08-10	13.0700	13.5000	11.8500	12.0700	-2.425%	25	1,880	+24.192%
2026-08-07	10.8600	13.0000	10.1600	12.3700	+5.636%	92	1,879	+21.180%
2026-08-06	14.9000	14.9000	11.4200	11.7100	-17.127%	43	1,847	+28.010%
2026-08-05	15.4300	15.4300	14.1300	14.1300	+4.978%	35	1,824	+6.086%
2026-08-04	10.7000	17.0000	10.7000	13.4600	+34.600%	362	1,833	+11.367%
2026-08-03	10.6700	11.9100	9.4000	10.0000	-9.502%	767	2,080	+49.900%
2026-07-31	11.1700	11.6500	10.0800	11.0500	+3.853%	125	2,181	+35.656%
2026-07-30	8.8100	11.3500	8.1900	10.6400	+31.358%	246	2,133	+40.883%
2026-07-29	12.8800	13.7500	7.1700	8.1000	-42.958%	501	2,113	+85.062%
2026-07-28	15.3000	15.3000	12.7500	14.2000	+5.185%	862	2,016	+5.563%
2026-07-27	15.1000	15.2900	12.0000	13.5000	+10.204%	144	1,876	+11.037%
2026-07-24	10.1000	12.3000	10.1000	12.2500	+17.788%	224	1,905	+22.367%
2026-07-23	10.0000	10.5300	10.0000	10.4000	-0.478%	77	1,913	+44.135%
2026-07-22	9.2500	10.8000	9.2500	10.4500	+17.416%	82	1,965	+43.445%
2026-07-21	7.2500	9.2000	6.7500	8.9000	+20.270%	525	1,932	+68.427%
2026-07-20	8.0000	8.0000	7.4000	7.4000	-10.628%	48	1,449	+102.568%
2026-07-17	6.4500	8.5000	6.4500	8.2800	-5.371%	18	1,404	+81.039%
2026-07-16	10.8500	10.8500	8.3000	8.7500	-15.784%	62	1,411	+71.314%
2026-07-15	10.9000	12.3500	9.6000	10.3900	+14.176%	141	1,396	+44.273%
2026-07-14	3.9800	9.4700	3.9800	9.1000	+32.847%	54	1,325	+64.725%
2026-07-13	6.7000	6.8500	6.0500	6.8500	-9.868%	72	1,320	+118.832%
2026-07-10	7.9000	7.9000	7.2000	7.6000	+2.426%	200	1,325	+97.237%
2026-07-09	7.8000	7.8500	7.2000	7.4200	+19.485%	60	1,238	+102.022%
2026-07-08	7.3700	7.3700	6.1800	6.2100	-26.941%	69	1,199	+141.385%
2026-07-07	9.6400	9.8000	8.2000	8.5000	+1.796%	42	1,183	+76.353%
2026-07-06	8.7100	9.1000	7.8500	8.3500	+18.440%	39	1,202	+79.521%
2026-07-02	7.7200	7.7200	6.8000	7.0500	-3.425%	59	1,205	+112.624%
2026-07-01	6.0000	7.3500	6.0000	7.3000	+44.554%	11	1,205	+105.342%
2026-06-30	5.3900	5.5500	5.0000	5.0500	-15.126%	23	1,207	+196.832%
2026-06-29	6.2500	6.4500	5.9500	5.9500	-1.815%	132	1,209	+151.933%
2026-06-26	7.5700	7.5700	6.0600	6.0600	-24.060%	73	1,195	+147.360%
2026-06-25	8.8500	11.1500	7.9800	7.9800	+2.177%	156	1,190	+87.845%
2026-06-24	7.0000	7.8500	7.0000	7.8100	-4.756%	101	1,141	+91.933%
2026-06-23	6.9500	8.2000	6.9500	8.2000	+13.103%	74	1,125	+82.805%
2026-06-22	5.6500	7.2500	5.6500	7.2500	+16.000%	19	1,116	+106.759%
2026-06-18	8.3000	8.3500	6.2500	6.2500	-25.948%	80	1,157	+139.840%
2026-06-17	7.5500	9.5000	7.5500	8.4400	+21.965%	198	1,157	+77.607%
2026-06-16	5.7600	7.3800	5.7600	6.9200	+47.234%	208	1,157	+116.618%
2026-06-15	5.0800	5.0800	4.4500	4.7000	-4.665%	425	1,053	+218.936%
2026-06-12	4.8000	5.1500	4.8000	4.9300	+16.000%	30	721	+204.057%
2026-06-11	3.7500	4.2500	3.7000	4.2500	+10.390%	33	729	+252.706%
2026-06-10	4.6500	4.6500	3.8000	3.8500	-14.444%	20	748	+289.351%
2026-06-09	4.9000	4.9000	3.8000	4.5000	+7.143%	91	761	+233.111%
2026-06-08	4.2000	4.3500	4.1500	4.2000	-6.667%	97	722	+256.905%
2026-06-05	4.7000	4.7000	4.0500	4.5000	+3.926%	76	798	+233.111%
2026-06-04	3.7500	4.3300	3.7500	4.3300	+65.267%	117	824	+246.189%
2026-06-03	2.5300	2.6200	2.5300	2.6200	-2.963%	3	769	+472.137%
2026-06-02	2.7000	2.7000	2.7000	2.7000	+25.581%	7	769	+455.185%
2026-06-01	2.0300	2.1500	2.0300	2.1500	-0.463%	4	762	+597.209%
2026-05-29	2.1600	2.1600	2.1600	2.1600	+2.857%	1	763	+593.981%
2026-05-28	2.1000	2.1000	2.1000	2.1000	-3.226%	1	763	+613.810%
2026-05-19	2.6600	2.6600	2.1700	2.1700	-21.091%	2	763	+590.783%
2026-05-18	2.5300	2.7500	2.5300	2.7500	-27.632%	26	762	+445.091%
2026-05-12	3.8000	3.8000	3.8000	3.8000	+11.765%	4	762	+294.474%
2026-05-11	3.4000	3.4000	3.4000	3.4000	+6.250%	1	762	+340.882%
2026-05-08	4.3000	4.3000	3.2000	3.2000	-23.810%	6	757	+368.438%
2026-05-07	6.0000	6.0000	4.2000	4.2000	-22.222%	5	755	+256.905%
2026-05-06	5.2000	5.6000	5.2000	5.4000	+24.138%	7	754	+177.593%
2026-05-05	4.1000	4.5000	4.1000	4.3500	+5.072%	14	749	+244.598%
2026-05-04	4.2000	4.3500	4.0500	4.1400	-19.612%	9	736	+262.077%
2026-05-01	5.5500	5.6000	4.9000	5.1500	-2.091%	20	711	+191.068%
2026-04-30	4.6300	5.3500	4.4000	5.2600	+11.915%	24	711	+184.981%
2026-04-29	4.7600	4.7600	4.7000	4.7000	-6.000%	2	701	+218.936%
2026-04-28	5.3500	5.4000	5.0000	5.0000	+2.041%	23	700	+199.800%
2026-04-27	4.8500	5.0300	4.8500	4.9000	+7.692%	44	685	+205.918%
2026-04-24	4.9000	5.0200	4.5500	4.5500	-11.650%	14	657	+229.451%
2026-04-23	5.8500	5.9000	5.1500	5.1500	-8.036%	21	645	+191.068%
2026-04-22	6.0000	6.0500	5.6000	5.6000	-5.085%	13	634	+167.679%
2026-04-21	6.7500	6.7500	5.9000	5.9000	-9.231%	79	625	+154.068%
2026-04-20	6.1500	6.5000	6.0500	6.5000	+11.111%	82	608	+130.615%
2026-04-17	5.3500	5.8600	5.3000	5.8500	+18.902%	52	585	+156.239%
2026-04-16	4.9500	5.1000	4.7000	4.9200	+15.765%	109	553	+204.675%
2026-04-15	4.6500	4.6500	4.1800	4.2500	-21.296%	47	475	+252.706%
2026-04-14	5.7000	5.7000	5.1500	5.4000	-11.330%	28	451	+177.593%
2026-04-13	5.5500	6.0900	5.5500	6.0900	+3.220%	134	435	+146.141%
2026-04-10	5.5000	6.0000	5.5000	5.9000	-4.065%	177	342	+154.068%
2026-04-09	6.0000	6.2000	6.0000	6.1500	+11.818%	8	361	+143.740%
2026-04-08	5.4000	5.5000	5.4000	5.5000	+34.146%	2	365	+172.545%
2026-04-06	4.0000	4.1000	4.0000	4.1000	+2.500%	2	363	+265.610%
2026-04-01	4.7500	4.7500	4.0000	4.0000	-3.614%	7	361	+274.750%
2026-03-31	4.2600	4.2600	4.0500	4.1500	+45.105%	44	362	+261.205%
2026-03-30	3.0900	3.0900	2.8600	2.8600	-17.101%	3	350	+424.126%
2026-03-27	3.4000	3.4500	3.4000	3.4500	-19.767%	2	349	+334.493%
2026-03-25	4.3000	4.3000	4.3000	4.3000	+3.614%	3	349	+248.605%
2026-03-24	3.4500	4.1500	3.4500	4.1500	+3.750%	7	349	+261.205%
2026-03-23	4.0000	4.0000	4.0000	4.0000	+5.263%	1	348	+274.750%
2026-03-20	3.5100	3.8000	3.5100	3.8000	+13.433%	5	347	+294.474%
2026-03-19	3.3500	3.3500	3.3500	3.3500	-3.736%	1	344	+347.463%
2026-03-18	3.4800	3.4800	3.4800	3.4800	+10.476%	1	344	+330.747%
2026-03-17	3.1500	3.1500	3.1500	3.1500	-3.374%	1	344	+375.873%
2026-03-16	3.9000	3.9000	3.2000	3.2600	-14.211%	39	344	+359.816%
2026-03-13	3.8500	3.8500	3.8000	3.8000	+11.765%	21	321	+294.474%
2026-03-12	3.4000	3.4000	3.4000	3.4000	-9.333%	1	312	+340.882%
2026-03-11	3.7500	3.7500	3.7500	3.7500	-2.344%	6	311	+299.733%
2026-03-09	4.0500	4.0500	3.8400	3.8400	-14.667%	38	305	+290.365%
2026-03-06	4.2300	4.5000	4.2300	4.5000	-14.286%	5	297	+233.111%
2026-03-05	5.5000	5.5000	5.2500	5.2500	-10.256%	29	293	+185.524%
2026-03-04	6.1500	6.3000	5.8500	5.8500	-4.878%	41	284	+156.239%
2026-02-27	6.1500	6.1500	6.1500	6.1500	-16.779%	2	276	+143.740%
2026-02-26	7.7000	7.7000	7.3500	7.3900	+22.149%	432	276	+102.842%
2026-02-24	6.0500	6.0500	6.0400	6.0500	-34.239%	423	447	+147.769%
2026-02-20	9.2000	9.2000	9.2000	9.2000	+16.162%	1	33	+62.935%
2026-02-13	7.9200	7.9200	7.9200	7.9200	-14.563%	1	31	+89.268%
2026-02-12	8.5000	9.2700	8.5000	9.2700	-32.484%	5	31	+61.704%
2026-02-11	13.7300	13.7300	13.7300	13.7300	+3.466%	5	34	+9.177%
2026-02-09	13.8000	13.8000	13.2700	13.2700	-0.970%	8	29	+12.962%
2026-02-06	12.8000	13.4000	12.8000	13.4000	+63.614%	7	21	+11.866%
2026-02-02	8.2000	8.2000	8.1900	8.1900	+7.059%	20	15	+83.028%
2026-01-30	7.6500	7.6500	7.6500	7.6500	0.000%	3	5	+95.948%
2026-01-22	7.7000	7.7000	7.6500	7.6500	-3.774%	4	5	+95.948%
2026-01-21	7.9500	7.9500	7.9500	7.9500	0.000%	1	1	+88.553%