Dark

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

EOD

Aug 13, 2026

11.64-12.613%(-1.68)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	11.5000	13.3100	10.7500	11.6400	-12.613%	111	3,934	0.000%
2026-08-12	12.2000	13.5700	12.2000	13.3200	+20.434%	48	3,926	-12.613%
2026-08-11	10.5000	11.9500	9.8200	11.0600	+5.333%	142	3,946	+5.244%
2026-08-10	11.0000	11.0000	9.0600	10.5000	+5.210%	79	3,956	+10.857%
2026-08-07	7.9300	10.3200	7.9300	9.9800	+5.608%	103	3,958	+16.633%
2026-08-06	12.1500	12.1500	8.7000	9.4500	-19.915%	69	3,944	+23.175%
2026-08-05	12.0500	12.8000	11.3400	11.8000	+9.767%	54	3,942	-1.356%
2026-08-04	10.0000	13.9900	10.0000	10.7500	+35.220%	431	3,941	+8.279%
2026-08-03	9.1500	9.4300	7.3400	7.9500	-7.235%	2,543	4,154	+46.415%
2026-07-31	7.9300	9.4300	7.5000	8.5700	+2.145%	2,596	6,497	+35.823%
2026-07-30	6.2400	8.7800	6.1900	8.3900	+43.419%	130	4,172	+38.737%
2026-07-29	10.4600	10.4600	5.6200	5.8500	-48.819%	804	4,150	+98.974%
2026-07-28	12.1500	12.1500	10.0000	11.4300	+4.862%	99	3,548	+1.837%
2026-07-27	12.0000	12.5400	9.7500	10.9000	+15.957%	99	3,536	+6.789%
2026-07-24	8.0000	9.8000	8.0000	9.4000	+11.905%	295	3,522	+23.830%
2026-07-23	8.3000	8.5000	7.2500	8.4000	+4.478%	107	3,450	+38.571%
2026-07-22	7.3000	8.4000	7.3000	8.0400	+14.857%	103	3,433	+44.776%
2026-07-21	5.3000	7.3000	5.0000	7.0000	+35.922%	74	3,426	+66.286%
2026-07-20	6.1500	6.1500	5.1500	5.1500	-17.600%	82	3,385	+126.019%
2026-07-17	4.7000	7.6000	4.7000	6.2500	-8.892%	68	3,382	+86.240%
2026-07-16	7.8800	7.8800	6.2000	6.8600	-15.828%	69	3,369	+69.679%
2026-07-15	8.1000	10.3500	7.7100	8.1500	+10.583%	194	3,376	+42.822%
2026-07-14	6.0000	7.6700	5.9500	7.3700	+38.534%	147	3,368	+57.938%
2026-07-13	5.6500	5.6500	4.7700	5.3200	-7.799%	303	3,379	+118.797%
2026-07-10	6.1700	6.1700	5.7700	5.7700	-1.199%	9	3,247	+101.733%
2026-07-09	5.2500	6.2000	5.2500	5.8400	+21.667%	48	3,244	+99.315%
2026-07-08	5.1500	5.3000	4.7500	4.8000	-31.915%	92	3,231	+142.500%
2026-07-07	7.8000	7.8000	6.9000	7.0500	+2.174%	48	3,223	+65.106%
2026-07-06	6.2900	6.9000	6.2300	6.9000	+28.972%	83	3,217	+68.696%
2026-07-02	5.6000	5.7500	5.2000	5.3500	-3.950%	94	3,235	+117.570%
2026-07-01	4.4500	6.4500	4.4500	5.5700	+28.046%	67	3,235	+108.977%
2026-06-30	4.6100	4.6100	3.9500	4.3500	-6.452%	30	3,214	+167.586%
2026-06-29	5.0500	5.0500	4.5500	4.6500	+1.528%	804	3,199	+150.323%
2026-06-26	5.2500	5.4500	4.5800	4.5800	-28.438%	25	2,520	+154.148%
2026-06-25	7.3100	9.6000	6.4000	6.4000	+0.629%	121	2,513	+81.875%
2026-06-24	6.2200	6.5000	5.6000	6.3600	-3.636%	184	2,442	+83.019%
2026-06-23	6.4500	6.7000	6.2000	6.6000	+11.864%	170	2,447	+76.364%
2026-06-22	5.1000	5.9000	4.9000	5.9000	+38.824%	27	2,395	+97.288%
2026-06-18	5.8700	6.1000	4.2500	4.2500	-33.594%	96	2,373	+173.882%
2026-06-17	6.9500	7.8500	6.0000	6.4000	+11.304%	191	2,373	+81.875%
2026-06-16	4.6500	6.0500	4.6000	5.7500	+55.405%	206	2,373	+102.435%
2026-06-15	3.7500	3.7500	3.4800	3.7000	-5.128%	109	2,260	+214.595%
2026-06-12	4.5200	4.5200	3.9000	3.9000	+13.372%	128	2,300	+198.462%
2026-06-11	3.0500	3.4500	2.9200	3.4400	+9.206%	75	2,199	+238.372%
2026-06-10	3.6000	3.8500	3.1000	3.1500	-7.353%	1,216	2,201	+269.524%
2026-06-09	3.9800	3.9800	3.1500	3.4000	+1.493%	30	1,381	+242.353%
2026-06-08	3.4500	3.6000	3.3000	3.3500	-6.944%	88	1,387	+247.463%
2026-06-05	3.8500	3.8500	3.2500	3.6000	+3.746%	69	1,437	+223.333%
2026-06-04	3.0500	3.7000	3.0500	3.4700	+62.150%	78	1,439	+235.447%
2026-06-03	2.1300	2.2000	2.1000	2.1400	-2.727%	74	1,454	+443.925%
2026-06-02	1.9500	2.2500	1.9500	2.2000	+20.879%	137	1,436	+429.091%
2026-06-01	1.7700	1.8200	1.7700	1.8200	-2.674%	10	1,318	+539.560%
2026-05-29	1.7600	1.8700	1.7500	1.8700	+9.357%	19	1,310	+522.460%
2026-05-28	1.9500	1.9500	1.6700	1.7100	-22.973%	50	1,304	+580.702%
2026-05-27	2.2200	2.2200	2.2200	2.2200	-24.490%	1	1,255	+424.324%
2026-05-26	2.9400	2.9400	2.9400	2.9400	+6.909%	10	1,255	+295.918%
2026-05-22	2.7500	2.7500	2.7500	2.7500	+19.048%	2	1,245	+323.273%
2026-05-21	2.3600	2.3600	2.3100	2.3100	+26.923%	2	1,245	+403.896%
2026-05-20	1.8000	1.8200	1.8000	1.8200	+4.000%	2	1,245	+539.560%
2026-05-19	2.2000	2.2000	1.7500	1.7500	-12.500%	12	1,242	+565.143%
2026-05-15	2.0000	2.0000	2.0000	2.0000	-14.894%	1	1,242	+482.000%
2026-05-14	2.3500	2.3500	2.3500	2.3500	-20.875%	43	1,242	+395.319%
2026-05-12	2.7200	2.9700	2.7200	2.9700	+10.000%	26	1,235	+291.919%
2026-05-08	3.5000	3.5000	2.7000	2.7000	-40.919%	6	1,235	+331.111%
2026-05-06	4.6900	4.6900	4.5500	4.5700	+34.412%	201	1,235	+154.705%
2026-05-05	3.3500	3.4500	3.3500	3.4000	+3.030%	4	1,223	+242.353%
2026-05-04	3.3200	3.3800	3.3000	3.3000	-16.456%	5	1,219	+252.727%
2026-05-01	4.5000	4.6000	3.9500	3.9500	-7.059%	15	1,202	+194.684%
2026-04-30	4.2500	4.2500	4.2500	4.2500	+18.056%	1	1,202	+173.882%
2026-04-29	3.6200	3.9000	3.5500	3.6000	-13.253%	11	1,202	+223.333%
2026-04-28	4.3500	4.4000	4.1500	4.1500	+3.750%	24	1,192	+180.482%
2026-04-27	3.5800	4.0000	3.5700	4.0000	+8.108%	10	1,182	+191.000%
2026-04-24	4.0000	4.0000	3.7000	3.7000	-10.843%	2	1,181	+214.595%
2026-04-23	3.9500	4.8500	3.9500	4.1500	-10.173%	13	1,179	+180.482%
2026-04-22	4.9000	4.9000	4.5500	4.6200	-7.600%	11	1,169	+151.948%
2026-04-21	5.3500	5.6600	5.0000	5.0000	-3.846%	37	1,139	+132.800%
2026-04-20	4.9300	5.3000	4.9300	5.2000	+18.182%	11	1,139	+123.846%
2026-04-17	4.3500	4.8000	4.3500	4.4000	+12.821%	53	1,129	+164.545%
2026-04-16	4.0200	4.1500	3.8500	3.9000	+11.429%	99	1,082	+198.462%
2026-04-15	3.6000	3.8400	3.4000	3.5000	-20.455%	63	1,027	+232.571%
2026-04-14	4.5500	4.6000	4.2000	4.4000	-12.000%	54	1,003	+164.545%
2026-04-13	4.3000	5.0000	4.3000	5.0000	+3.093%	85	956	+132.800%
2026-04-10	4.5000	4.9000	4.5000	4.8500	-3.960%	100	891	+140.000%
2026-04-09	5.0500	5.0500	5.0500	5.0500	+5.208%	1	871	+130.495%
2026-04-08	5.1800	5.4500	4.8000	4.8000	+28.000%	60	872	+142.500%
2026-04-07	3.7500	3.7500	3.7500	3.7500	+16.099%	7	864	+210.400%
2026-04-02	3.0000	3.2500	3.0000	3.2300	-4.720%	5	856	+260.372%
2026-04-01	3.2000	3.3900	3.2000	3.3900	-0.587%	4	856	+243.363%
2026-03-31	2.8300	3.4100	2.8100	3.4100	+24.453%	60	852	+241.349%
2026-03-27	2.7400	2.7400	2.7400	2.7400	-19.412%	5	842	+324.818%
2026-03-26	3.4000	3.4000	3.4000	3.4000	-4.225%	1	847	+242.353%
2026-03-25	3.6000	3.6000	3.5200	3.5500	+2.899%	20	846	+227.887%
2026-03-24	3.3000	3.4500	3.3000	3.4500	+10.224%	3	841	+237.391%
2026-03-23	3.1000	3.1500	3.1000	3.1300	+24.206%	22	840	+271.885%
2026-03-17	2.8200	2.8200	2.5200	2.5200	-23.636%	9	839	+361.905%
2026-03-13	3.0000	3.3000	3.0000	3.3000	+14.187%	9	847	+252.727%
2026-03-12	2.8900	2.8900	2.8900	2.8900	-15.497%	1	840	+302.768%
2026-03-10	3.5000	3.5500	3.4200	3.4200	+5.231%	16	840	+240.351%
2026-03-09	3.3200	3.3200	3.2500	3.2500	-16.880%	11	846	+258.154%
2026-03-06	4.0500	4.0500	3.9100	3.9100	-15.551%	25	855	+197.698%
2026-03-05	4.7000	4.7000	4.6300	4.6300	-7.400%	40	859	+151.404%
2026-03-04	5.5500	5.5500	5.0000	5.0000	-18.699%	485	849	+132.800%
2026-03-03	5.2500	6.1500	4.8600	6.1500	+10.215%	11	839	+89.268%
2026-02-27	5.2500	5.5800	5.2500	5.5800	-11.709%	66	831	+108.602%
2026-02-26	6.8500	6.8500	6.2100	6.3200	+1.935%	513	767	+84.177%
2026-02-25	5.7000	6.2000	5.7000	6.2000	+4.377%	31	475	+87.742%
2026-02-24	4.6500	5.9400	4.6500	5.9400	+10.000%	17	475	+95.960%
2026-02-23	5.9500	5.9500	5.4000	5.4000	-31.646%	23	462	+115.556%
2026-02-20	8.0000	8.0000	7.9000	7.9000	-1.496%	16	461	+47.342%
2026-02-19	8.2500	8.2500	8.0200	8.0200	-3.373%	3	466	+45.137%
2026-02-18	8.4500	8.4500	8.3000	8.3000	+19.769%	10	464	+40.241%
2026-02-13	6.8200	6.9300	6.8200	6.9300	-15.488%	51	414	+67.965%
2026-02-12	7.5000	8.2000	7.5000	8.2000	-21.154%	9	414	+41.951%
2026-02-10	11.6500	11.6500	10.4000	10.4000	-11.414%	2	410	+11.923%
2026-02-09	12.5000	12.5000	11.7400	11.7400	-5.016%	8	410	-0.852%
2026-02-06	10.5000	12.3600	10.5000	12.3600	+46.272%	15	404	-5.825%
2026-02-05	9.0000	9.0500	8.0600	8.4500	-19.524%	36	406	+37.751%
2026-02-04	10.0500	10.5000	10.0000	10.5000	+25.899%	8	418	+10.857%
2026-02-03	8.8500	8.8500	8.3400	8.3400	+15.833%	12	414	+39.568%
2026-02-02	7.2000	7.2000	7.2000	7.2000	+9.091%	58	414	+61.667%
2026-01-30	6.5000	6.6000	6.5000	6.6000	-6.383%	6	359	+76.364%
2026-01-29	7.1000	7.1000	7.0500	7.0500	+17.500%	10	353	+65.106%
2026-01-28	6.0000	6.0000	5.9500	6.0000	+8.696%	27	348	+94.000%
2026-01-27	5.7000	5.7000	5.5200	5.5200	-4.000%	6	348	+110.870%
2026-01-26	5.7500	5.7500	5.7500	5.7500	0.000%	1	346	+102.435%
2026-01-23	5.7500	5.7500	5.7500	5.7500	-18.440%	1	345	+102.435%
2026-01-22	7.8500	7.8500	7.0500	7.0500	+9.642%	18	344	+65.106%
2026-01-21	6.9500	6.9500	6.4300	6.4300	-18.089%	2	344	+81.026%
2026-01-20	7.8500	7.8500	7.8500	7.8500	-22.277%	1	344	+48.280%
2026-01-16	10.1000	10.1000	10.1000	10.1000	+13.483%	1	344	+15.248%
2026-01-15	8.9000	8.9000	8.9000	8.9000	+2.771%	4	344	+30.787%
2026-01-14	8.2500	9.0000	8.1000	8.6600	-6.882%	40	340	+34.411%
2026-01-13	13.5000	13.5000	9.3000	9.3000	-31.213%	19	333	+25.161%
2026-01-12	13.8000	13.8000	13.4200	13.5200	-17.309%	43	323	-13.905%
2026-01-09	16.4000	16.4000	16.1500	16.3500	-2.621%	53	289	-28.807%
2026-01-08	16.7900	16.7900	16.7900	16.7900	-8.601%	1	279	-30.673%
2026-01-06	17.6000	18.4000	17.6000	18.3700	+0.437%	8	278	-36.636%
2026-01-05	17.8700	18.4500	17.8700	18.2900	+32.058%	13	275	-36.359%
2026-01-02	13.5500	13.8500	13.5500	13.8500	+4.607%	48	272	-15.957%
2025-12-30	13.2400	13.2400	13.2400	13.2400	-5.429%	2	267	-12.085%
2025-12-29	14.0000	14.0000	14.0000	14.0000	-6.355%	15	265	-16.857%
2025-12-26	15.2000	15.2000	14.9000	14.9500	-4.656%	14	262	-22.140%
2025-12-24	15.6500	15.7000	15.6500	15.6800	+9.268%	11	245	-25.765%
2025-12-23	13.5300	14.6500	13.5300	14.3500	+12.992%	101	245	-18.885%
2025-12-22	12.7500	12.7500	12.7000	12.7000	+12.092%	10	240	-8.346%
2025-12-19	11.3300	11.3300	11.3300	11.3300	-7.661%	1	245	+2.736%
2025-12-17	12.2700	12.2700	12.2700	12.2700	+0.988%	1	245	-5.134%
2025-12-16	13.1300	13.1300	12.1000	12.1500	-12.903%	42	245	-4.198%
2025-12-15	14.1700	14.7500	13.8500	13.9500	+4.494%	6	246	-16.559%
2025-12-12	13.4000	13.4000	13.0800	13.3500	+3.891%	4	251	-12.809%
2025-12-11	11.2500	13.0000	11.2500	12.8500	+45.198%	22	248	-9.416%
2025-12-09	12.2300	13.1000	8.8000	8.8500	-22.909%	23	228	+31.525%
2025-12-08	12.3500	12.3500	11.4800	11.4800	-6.818%	2	225	+1.394%
2025-12-05	12.3200	12.3200	12.3200	12.3200	+18.462%	1	224	-5.519%
2025-12-02	10.4000	10.4000	10.4000	10.4000	-2.347%	18	223	+11.923%
2025-12-01	11.7000	11.7000	10.6500	10.6500	+5.446%	30	216	+9.296%
2025-11-18	10.4000	10.4000	10.0500	10.1000	-5.607%	20	205	+15.248%
2025-11-17	10.7500	10.7500	10.7000	10.7000	-10.833%	2	207	+8.785%
2025-11-14	12.0000	12.0000	12.0000	12.0000	-25.466%	1	207	-3.000%
2025-11-12	16.1500	16.1500	16.1000	16.1000	+7.333%	6	206	-27.702%
2025-11-11	15.3000	15.3000	15.0000	15.0000	+10.538%	4	208	-22.400%
2025-11-05	13.4500	13.5700	13.4500	13.5700	+5.194%	4	208	-14.223%
2025-10-31	12.9000	12.9000	12.9000	12.9000	+14.159%	1	206	-9.767%
2025-10-29	11.3000	11.3000	11.3000	11.3000	+2.727%	1	206	+3.009%
2025-10-28	11.0000	11.0000	11.0000	11.0000	+17.021%	1	206	+5.818%
2025-10-24	9.4000	9.4000	9.4000	9.4000	-6.931%	1	206	+23.830%
2025-10-17	10.4200	10.4200	10.0000	10.1000	-18.219%	3	206	+15.248%
2025-10-16	12.3000	12.3500	12.3000	12.3500	-6.084%	2	205	-5.749%
2025-10-15	13.1500	13.1500	13.1500	13.1500	+4.614%	2	206	-11.483%
2025-10-10	12.5700	12.5700	12.5700	12.5700	+9.782%	10	206	-7.399%
2025-10-08	11.4500	11.4500	11.4500	11.4500	-4.184%	5	206	+1.659%
2025-10-03	12.3000	12.4000	11.9500	11.9500	-2.687%	121	206	-2.594%
2025-10-02	12.2800	12.2800	12.2800	12.2800	-18.568%	5	94	-5.212%
2025-09-30	13.1700	15.0800	13.1700	15.0800	+2.237%	6	90	-22.812%
2025-09-29	14.7500	14.7500	14.7500	14.7500	-3.595%	3	94	-21.085%
2025-09-26	15.0100	15.3000	15.0100	15.3000	+8.127%	2	91	-23.922%
2025-09-23	14.7000	14.8000	14.1500	14.1500	+11.417%	15	89	-17.739%
2025-09-16	12.1000	12.9400	12.1000	12.7000	+2.834%	22	82	-8.346%
2025-09-15	12.3500	12.3500	12.3500	12.3500	+2.490%	6	81	-5.749%
2025-09-12	11.7000	12.0500	11.7000	12.0500	+22.335%	16	75	-3.402%
2025-09-10	9.8500	9.8500	9.8500	9.8500	+21.156%	3	75	+18.173%
2025-09-08	8.1300	8.1300	8.1300	8.1300	-4.912%	1	75	+43.173%
2025-09-05	8.6500	8.6500	8.5500	8.5500	-21.198%	2	75	+36.140%
2025-09-04	10.8500	10.8500	10.8500	10.8500	+20.959%	1	75	+7.281%
2025-09-03	9.3000	9.3000	8.9700	8.9700	-12.913%	10	75	+29.766%
2025-08-29	10.3000	10.3000	10.3000	10.3000	+3.414%	1	75	+13.010%
2025-08-28	9.7400	9.9600	9.7400	9.9600	+15.145%	10	75	+16.867%
2025-08-25	8.6500	8.6500	8.6500	8.6500	-2.260%	1	75	+34.566%
2025-08-22	8.8500	8.8500	8.8500	8.8500	+12.167%	12	74	+31.525%
2025-08-15	7.7600	7.8900	7.7600	7.8900	+4.781%	2	63	+47.529%
2025-08-13	7.2500	7.5300	7.2500	7.5300	-3.462%	2	63	+54.582%
2025-08-08	7.8000	7.8000	7.8000	7.8000	-1.763%	1	63	+49.231%
2025-08-07	7.7500	7.9400	7.7500	7.9400	-6.588%	4	64	+46.599%
2025-08-06	8.8300	8.8400	8.5000	8.5000	-1.163%	5	64	+36.941%
2025-08-05	8.6000	8.6000	8.6000	8.6000	-6.926%	2	60	+35.349%
2025-08-04	9.1200	9.2400	9.1200	9.2400	-13.645%	2	60	+25.974%
2025-07-29	10.7000	10.7000	10.7000	10.7000	+3.482%	1	60	+8.785%
2025-07-23	9.1200	10.3400	9.1200	10.3400	+37.867%	5	60	+12.573%
2025-07-16	7.7500	7.8800	7.4400	7.5000	-13.594%	39	57	+55.200%
2025-07-14	8.6800	8.6800	8.6800	8.6800	+19.724%	5	26	+34.101%
2025-06-24	7.2500	7.2500	7.2500	7.2500	+9.023%	3	21	+60.552%
2025-06-20	6.6500	6.6500	6.6500	6.6500	+0.758%	20	18	+75.038%
2025-06-18	6.9000	6.9000	6.6000	6.6000	0.000%	8	0	+76.364%