Dark

JPM20260918C360
JPM Sep 18 2026 360.00 Call (JPM260918C00360000)
option OPRA

EOD

Jun 26, 2026

4.58-28.438%(-1.82)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	5.2500	5.4500	4.5800	4.5800	-28.438%	25	2,520	0.000%
2026-06-25	7.3100	9.6000	6.4000	6.4000	+0.629%	121	2,513	-28.438%
2026-06-24	6.2200	6.5000	5.6000	6.3600	-3.636%	184	2,442	-27.987%
2026-06-23	6.4500	6.7000	6.2000	6.6000	+11.864%	170	2,447	-30.606%
2026-06-22	5.1000	5.9000	4.9000	5.9000	+38.824%	27	2,395	-22.373%
2026-06-18	5.8700	6.1000	4.2500	4.2500	-33.594%	96	2,373	+7.765%
2026-06-17	6.9500	7.8500	6.0000	6.4000	+11.304%	191	2,373	-28.438%
2026-06-16	4.6500	6.0500	4.6000	5.7500	+55.405%	206	2,373	-20.348%
2026-06-15	3.7500	3.7500	3.4800	3.7000	-5.128%	109	2,260	+23.784%
2026-06-12	4.5200	4.5200	3.9000	3.9000	+13.372%	128	2,300	+17.436%
2026-06-11	3.0500	3.4500	2.9200	3.4400	+9.206%	75	2,199	+33.140%
2026-06-10	3.6000	3.8500	3.1000	3.1500	-7.353%	1,216	2,201	+45.397%
2026-06-09	3.9800	3.9800	3.1500	3.4000	+1.493%	30	1,381	+34.706%
2026-06-08	3.4500	3.6000	3.3000	3.3500	-6.944%	88	1,387	+36.716%
2026-06-05	3.8500	3.8500	3.2500	3.6000	+3.746%	69	1,437	+27.222%
2026-06-04	3.0500	3.7000	3.0500	3.4700	+62.150%	78	1,439	+31.988%
2026-06-03	2.1300	2.2000	2.1000	2.1400	-2.727%	74	1,454	+114.019%
2026-06-02	1.9500	2.2500	1.9500	2.2000	+20.879%	137	1,436	+108.182%
2026-06-01	1.7700	1.8200	1.7700	1.8200	-2.674%	10	1,318	+151.648%
2026-05-29	1.7600	1.8700	1.7500	1.8700	+9.357%	19	1,310	+144.920%
2026-05-28	1.9500	1.9500	1.6700	1.7100	-22.973%	50	1,304	+167.836%
2026-05-27	2.2200	2.2200	2.2200	2.2200	-24.490%	1	1,255	+106.306%
2026-05-26	2.9400	2.9400	2.9400	2.9400	+6.909%	10	1,255	+55.782%
2026-05-22	2.7500	2.7500	2.7500	2.7500	+19.048%	2	1,245	+66.545%
2026-05-21	2.3600	2.3600	2.3100	2.3100	+26.923%	2	1,245	+98.268%
2026-05-20	1.8000	1.8200	1.8000	1.8200	+4.000%	2	1,245	+151.648%
2026-05-19	2.2000	2.2000	1.7500	1.7500	-12.500%	12	1,242	+161.714%
2026-05-15	2.0000	2.0000	2.0000	2.0000	-14.894%	1	1,242	+129.000%
2026-05-14	2.3500	2.3500	2.3500	2.3500	-20.875%	43	1,242	+94.894%
2026-05-12	2.7200	2.9700	2.7200	2.9700	+10.000%	26	1,235	+54.209%
2026-05-08	3.5000	3.5000	2.7000	2.7000	-40.919%	6	1,235	+69.630%
2026-05-06	4.6900	4.6900	4.5500	4.5700	+34.412%	201	1,235	+0.219%
2026-05-05	3.3500	3.4500	3.3500	3.4000	+3.030%	4	1,223	+34.706%
2026-05-04	3.3200	3.3800	3.3000	3.3000	-16.456%	5	1,219	+38.788%
2026-05-01	4.5000	4.6000	3.9500	3.9500	-7.059%	15	1,202	+15.949%
2026-04-30	4.2500	4.2500	4.2500	4.2500	+18.056%	1	1,202	+7.765%
2026-04-29	3.6200	3.9000	3.5500	3.6000	-13.253%	11	1,202	+27.222%
2026-04-28	4.3500	4.4000	4.1500	4.1500	+3.750%	24	1,192	+10.361%
2026-04-27	3.5800	4.0000	3.5700	4.0000	+8.108%	10	1,182	+14.500%
2026-04-24	4.0000	4.0000	3.7000	3.7000	-10.843%	2	1,181	+23.784%
2026-04-23	3.9500	4.8500	3.9500	4.1500	-10.173%	13	1,179	+10.361%
2026-04-22	4.9000	4.9000	4.5500	4.6200	-7.600%	11	1,169	-0.866%
2026-04-21	5.3500	5.6600	5.0000	5.0000	-3.846%	37	1,139	-8.400%
2026-04-20	4.9300	5.3000	4.9300	5.2000	+18.182%	11	1,139	-11.923%
2026-04-17	4.3500	4.8000	4.3500	4.4000	+12.821%	53	1,129	+4.091%
2026-04-16	4.0200	4.1500	3.8500	3.9000	+11.429%	99	1,082	+17.436%
2026-04-15	3.6000	3.8400	3.4000	3.5000	-20.455%	63	1,027	+30.857%
2026-04-14	4.5500	4.6000	4.2000	4.4000	-12.000%	54	1,003	+4.091%
2026-04-13	4.3000	5.0000	4.3000	5.0000	+3.093%	85	956	-8.400%
2026-04-10	4.5000	4.9000	4.5000	4.8500	-3.960%	100	891	-5.567%
2026-04-09	5.0500	5.0500	5.0500	5.0500	+5.208%	1	871	-9.307%
2026-04-08	5.1800	5.4500	4.8000	4.8000	+28.000%	60	872	-4.583%
2026-04-07	3.7500	3.7500	3.7500	3.7500	+16.099%	7	864	+22.133%
2026-04-02	3.0000	3.2500	3.0000	3.2300	-4.720%	5	856	+41.796%
2026-04-01	3.2000	3.3900	3.2000	3.3900	-0.587%	4	856	+35.103%
2026-03-31	2.8300	3.4100	2.8100	3.4100	+24.453%	60	852	+34.311%
2026-03-27	2.7400	2.7400	2.7400	2.7400	-19.412%	5	842	+67.153%
2026-03-26	3.4000	3.4000	3.4000	3.4000	-4.225%	1	847	+34.706%
2026-03-25	3.6000	3.6000	3.5200	3.5500	+2.899%	20	846	+29.014%
2026-03-24	3.3000	3.4500	3.3000	3.4500	+10.224%	3	841	+32.754%
2026-03-23	3.1000	3.1500	3.1000	3.1300	+24.206%	22	840	+46.326%
2026-03-17	2.8200	2.8200	2.5200	2.5200	-23.636%	9	839	+81.746%
2026-03-13	3.0000	3.3000	3.0000	3.3000	+14.187%	9	847	+38.788%
2026-03-12	2.8900	2.8900	2.8900	2.8900	-15.497%	1	840	+58.478%
2026-03-10	3.5000	3.5500	3.4200	3.4200	+5.231%	16	840	+33.918%
2026-03-09	3.3200	3.3200	3.2500	3.2500	-16.880%	11	846	+40.923%
2026-03-06	4.0500	4.0500	3.9100	3.9100	-15.551%	25	855	+17.136%
2026-03-05	4.7000	4.7000	4.6300	4.6300	-7.400%	40	859	-1.080%
2026-03-04	5.5500	5.5500	5.0000	5.0000	-18.699%	485	849	-8.400%
2026-03-03	5.2500	6.1500	4.8600	6.1500	+10.215%	11	839	-25.528%
2026-02-27	5.2500	5.5800	5.2500	5.5800	-11.709%	66	831	-17.921%
2026-02-26	6.8500	6.8500	6.2100	6.3200	+1.935%	513	767	-27.532%
2026-02-25	5.7000	6.2000	5.7000	6.2000	+4.377%	31	475	-26.129%
2026-02-24	4.6500	5.9400	4.6500	5.9400	+10.000%	17	475	-22.896%
2026-02-23	5.9500	5.9500	5.4000	5.4000	-31.646%	23	462	-15.185%
2026-02-20	8.0000	8.0000	7.9000	7.9000	-1.496%	16	461	-42.025%
2026-02-19	8.2500	8.2500	8.0200	8.0200	-3.373%	3	466	-42.893%
2026-02-18	8.4500	8.4500	8.3000	8.3000	+19.769%	10	464	-44.819%
2026-02-13	6.8200	6.9300	6.8200	6.9300	-15.488%	51	414	-33.911%
2026-02-12	7.5000	8.2000	7.5000	8.2000	-21.154%	9	414	-44.146%
2026-02-10	11.6500	11.6500	10.4000	10.4000	-11.414%	2	410	-55.962%
2026-02-09	12.5000	12.5000	11.7400	11.7400	-5.016%	8	410	-60.988%
2026-02-06	10.5000	12.3600	10.5000	12.3600	+46.272%	15	404	-62.945%
2026-02-05	9.0000	9.0500	8.0600	8.4500	-19.524%	36	406	-45.799%
2026-02-04	10.0500	10.5000	10.0000	10.5000	+25.899%	8	418	-56.381%
2026-02-03	8.8500	8.8500	8.3400	8.3400	+15.833%	12	414	-45.084%
2026-02-02	7.2000	7.2000	7.2000	7.2000	+9.091%	58	414	-36.389%
2026-01-30	6.5000	6.6000	6.5000	6.6000	-6.383%	6	359	-30.606%
2026-01-29	7.1000	7.1000	7.0500	7.0500	+17.500%	10	353	-35.035%
2026-01-28	6.0000	6.0000	5.9500	6.0000	+8.696%	27	348	-23.667%
2026-01-27	5.7000	5.7000	5.5200	5.5200	-4.000%	6	348	-17.029%
2026-01-26	5.7500	5.7500	5.7500	5.7500	0.000%	1	346	-20.348%
2026-01-23	5.7500	5.7500	5.7500	5.7500	-18.440%	1	345	-20.348%
2026-01-22	7.8500	7.8500	7.0500	7.0500	+9.642%	18	344	-35.035%
2026-01-21	6.9500	6.9500	6.4300	6.4300	-18.089%	2	344	-28.771%
2026-01-20	7.8500	7.8500	7.8500	7.8500	-22.277%	1	344	-41.656%
2026-01-16	10.1000	10.1000	10.1000	10.1000	+13.483%	1	344	-54.653%
2026-01-15	8.9000	8.9000	8.9000	8.9000	+2.771%	4	344	-48.539%
2026-01-14	8.2500	9.0000	8.1000	8.6600	-6.882%	40	340	-47.113%
2026-01-13	13.5000	13.5000	9.3000	9.3000	-31.213%	19	333	-50.753%
2026-01-12	13.8000	13.8000	13.4200	13.5200	-17.309%	43	323	-66.124%
2026-01-09	16.4000	16.4000	16.1500	16.3500	-2.621%	53	289	-71.988%
2026-01-08	16.7900	16.7900	16.7900	16.7900	-8.601%	1	279	-72.722%
2026-01-06	17.6000	18.4000	17.6000	18.3700	+0.437%	8	278	-75.068%
2026-01-05	17.8700	18.4500	17.8700	18.2900	+32.058%	13	275	-74.959%
2026-01-02	13.5500	13.8500	13.5500	13.8500	+4.607%	48	272	-66.931%
2025-12-30	13.2400	13.2400	13.2400	13.2400	-5.429%	2	267	-65.408%
2025-12-29	14.0000	14.0000	14.0000	14.0000	-6.355%	15	265	-67.286%
2025-12-26	15.2000	15.2000	14.9000	14.9500	-4.656%	14	262	-69.365%
2025-12-24	15.6500	15.7000	15.6500	15.6800	+9.268%	11	245	-70.791%
2025-12-23	13.5300	14.6500	13.5300	14.3500	+12.992%	101	245	-68.084%
2025-12-22	12.7500	12.7500	12.7000	12.7000	+12.092%	10	240	-63.937%
2025-12-19	11.3300	11.3300	11.3300	11.3300	-7.661%	1	245	-59.576%
2025-12-17	12.2700	12.2700	12.2700	12.2700	+0.988%	1	245	-62.673%
2025-12-16	13.1300	13.1300	12.1000	12.1500	-12.903%	42	245	-62.305%
2025-12-15	14.1700	14.7500	13.8500	13.9500	+4.494%	6	246	-67.168%
2025-12-12	13.4000	13.4000	13.0800	13.3500	+3.891%	4	251	-65.693%
2025-12-11	11.2500	13.0000	11.2500	12.8500	+45.198%	22	248	-64.358%
2025-12-09	12.2300	13.1000	8.8000	8.8500	-22.909%	23	228	-48.249%
2025-12-08	12.3500	12.3500	11.4800	11.4800	-6.818%	2	225	-60.105%
2025-12-05	12.3200	12.3200	12.3200	12.3200	+18.462%	1	224	-62.825%
2025-12-02	10.4000	10.4000	10.4000	10.4000	-2.347%	18	223	-55.962%
2025-12-01	11.7000	11.7000	10.6500	10.6500	+5.446%	30	216	-56.995%
2025-11-18	10.4000	10.4000	10.0500	10.1000	-5.607%	20	205	-54.653%
2025-11-17	10.7500	10.7500	10.7000	10.7000	-10.833%	2	207	-57.196%
2025-11-14	12.0000	12.0000	12.0000	12.0000	-25.466%	1	207	-61.833%
2025-11-12	16.1500	16.1500	16.1000	16.1000	+7.333%	6	206	-71.553%
2025-11-11	15.3000	15.3000	15.0000	15.0000	+10.538%	4	208	-69.467%
2025-11-05	13.4500	13.5700	13.4500	13.5700	+5.194%	4	208	-66.249%
2025-10-31	12.9000	12.9000	12.9000	12.9000	+14.159%	1	206	-64.496%
2025-10-29	11.3000	11.3000	11.3000	11.3000	+2.727%	1	206	-59.469%
2025-10-28	11.0000	11.0000	11.0000	11.0000	+17.021%	1	206	-58.364%
2025-10-24	9.4000	9.4000	9.4000	9.4000	-6.931%	1	206	-51.277%
2025-10-17	10.4200	10.4200	10.0000	10.1000	-18.219%	3	206	-54.653%
2025-10-16	12.3000	12.3500	12.3000	12.3500	-6.084%	2	205	-62.915%
2025-10-15	13.1500	13.1500	13.1500	13.1500	+4.614%	2	206	-65.171%
2025-10-10	12.5700	12.5700	12.5700	12.5700	+9.782%	10	206	-63.564%
2025-10-08	11.4500	11.4500	11.4500	11.4500	-4.184%	5	206	-60.000%
2025-10-03	12.3000	12.4000	11.9500	11.9500	-2.687%	121	206	-61.674%
2025-10-02	12.2800	12.2800	12.2800	12.2800	-18.568%	5	94	-62.704%
2025-09-30	13.1700	15.0800	13.1700	15.0800	+2.237%	6	90	-69.629%
2025-09-29	14.7500	14.7500	14.7500	14.7500	-3.595%	3	94	-68.949%
2025-09-26	15.0100	15.3000	15.0100	15.3000	+8.127%	2	91	-70.065%
2025-09-23	14.7000	14.8000	14.1500	14.1500	+11.417%	15	89	-67.633%
2025-09-16	12.1000	12.9400	12.1000	12.7000	+2.834%	22	82	-63.937%
2025-09-15	12.3500	12.3500	12.3500	12.3500	+2.490%	6	81	-62.915%
2025-09-12	11.7000	12.0500	11.7000	12.0500	+22.335%	16	75	-61.992%
2025-09-10	9.8500	9.8500	9.8500	9.8500	+21.156%	3	75	-53.503%
2025-09-08	8.1300	8.1300	8.1300	8.1300	-4.912%	1	75	-43.665%
2025-09-05	8.6500	8.6500	8.5500	8.5500	-21.198%	2	75	-46.433%
2025-09-04	10.8500	10.8500	10.8500	10.8500	+20.959%	1	75	-57.788%
2025-09-03	9.3000	9.3000	8.9700	8.9700	-12.913%	10	75	-48.941%
2025-08-29	10.3000	10.3000	10.3000	10.3000	+3.414%	1	75	-55.534%
2025-08-28	9.7400	9.9600	9.7400	9.9600	+15.145%	10	75	-54.016%
2025-08-25	8.6500	8.6500	8.6500	8.6500	-2.260%	1	75	-47.052%
2025-08-22	8.8500	8.8500	8.8500	8.8500	+12.167%	12	74	-48.249%
2025-08-15	7.7600	7.8900	7.7600	7.8900	+4.781%	2	63	-41.952%
2025-08-13	7.2500	7.5300	7.2500	7.5300	-3.462%	2	63	-39.177%
2025-08-08	7.8000	7.8000	7.8000	7.8000	-1.763%	1	63	-41.282%
2025-08-07	7.7500	7.9400	7.7500	7.9400	-6.588%	4	64	-42.317%
2025-08-06	8.8300	8.8400	8.5000	8.5000	-1.163%	5	64	-46.118%
2025-08-05	8.6000	8.6000	8.6000	8.6000	-6.926%	2	60	-46.744%
2025-08-04	9.1200	9.2400	9.1200	9.2400	-13.645%	2	60	-50.433%
2025-07-29	10.7000	10.7000	10.7000	10.7000	+3.482%	1	60	-57.196%
2025-07-23	9.1200	10.3400	9.1200	10.3400	+37.867%	5	60	-55.706%
2025-07-16	7.7500	7.8800	7.4400	7.5000	-13.594%	39	57	-38.933%
2025-07-14	8.6800	8.6800	8.6800	8.6800	+19.724%	5	26	-47.235%
2025-06-24	7.2500	7.2500	7.2500	7.2500	+9.023%	3	21	-36.828%
2025-06-20	6.6500	6.6500	6.6500	6.6500	+0.758%	20	18	-31.128%
2025-06-18	6.9000	6.9000	6.6000	6.6000	0.000%	8	0	-30.606%