Dark

JPM20260918C365
JPM Sep 18 2026 365.00 Call (JPM260918C00365000)
option OPRA

EOD

Aug 13, 2026

9.03-11.902%(-1.22)329

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	9.4000	10.4000	8.0800	9.0300	-11.902%	329	3,021	0.000%
2026-08-12	9.2500	10.9500	8.9000	10.2500	+14.525%	204	2,912	-11.902%
2026-08-11	8.0600	9.3000	7.5500	8.9500	+24.306%	60	2,969	+0.894%
2026-08-10	7.8700	8.1000	7.0400	7.2000	-2.703%	54	2,961	+25.417%
2026-08-07	6.0200	7.5000	6.0000	7.4000	+5.714%	133	2,970	+22.027%
2026-08-06	9.3500	9.3500	6.7000	7.0000	-23.414%	43	2,903	+29.000%
2026-08-05	8.7500	10.2500	8.7500	9.1400	+10.253%	140	2,899	-1.204%
2026-08-04	7.7000	11.0600	7.7000	8.2900	+42.931%	202	2,882	+8.926%
2026-08-03	6.9800	6.9800	5.7000	5.8000	-12.121%	185	2,867	+55.690%
2026-07-31	7.0200	7.1600	6.0600	6.6000	-0.752%	216	2,739	+36.818%
2026-07-30	5.4000	6.7000	4.5300	6.6500	+43.011%	91	2,780	+35.789%
2026-07-29	8.7900	8.7900	4.0600	4.6500	-46.243%	102	2,792	+94.194%
2026-07-28	8.8300	8.8300	7.7900	8.6500	+2.976%	152	2,780	+4.393%
2026-07-27	9.0500	9.7000	7.6000	8.4000	+9.804%	245	2,751	+7.500%
2026-07-24	6.8000	7.6500	6.5500	7.6500	+20.472%	251	2,641	+18.039%
2026-07-23	6.1600	6.7000	6.1000	6.3500	+3.252%	2,373	2,609	+42.205%
2026-07-22	5.5500	6.5500	5.4500	6.1500	+11.818%	43	4,040	+46.829%
2026-07-21	4.7800	5.6500	4.7800	5.5000	+38.889%	60	4,039	+64.182%
2026-07-20	4.9500	4.9500	3.9600	3.9600	-19.184%	2,296	4,052	+128.030%
2026-07-17	3.5200	5.6800	3.4900	4.9000	-20.325%	691	2,490	+84.286%
2026-07-16	6.0000	6.1500	5.3000	6.1500	-3.150%	29	2,177	+46.829%
2026-07-15	6.0000	8.5800	6.0000	6.3500	+13.393%	2,399	2,179	+42.205%
2026-07-14	2.2300	6.0500	2.2300	5.6000	+37.255%	912	3,753	+61.250%
2026-07-13	4.4400	4.5000	3.8000	4.0800	-10.330%	594	3,650	+121.324%
2026-07-10	4.8000	4.9500	4.5500	4.5500	0.000%	2,351	3,426	+98.462%
2026-07-09	3.9300	5.0500	3.9300	4.5500	+12.346%	76	1,410	+98.462%
2026-07-08	4.3000	4.3000	3.5500	4.0500	-26.364%	43	1,363	+122.963%
2026-07-07	6.2500	6.2500	5.2200	5.5000	+4.762%	35	1,351	+64.182%
2026-07-06	4.9000	5.2500	4.9000	5.2500	+20.690%	19	1,347	+72.000%
2026-07-02	4.3000	4.5000	4.3000	4.3500	-3.118%	6	1,334	+107.586%
2026-07-01	4.0000	4.9000	4.0000	4.4900	+43.910%	23	1,334	+101.114%
2026-06-30	3.5300	3.5400	3.1200	3.1200	-15.676%	92	1,334	+189.423%
2026-06-29	3.7500	4.0500	3.5500	3.7000	+10.448%	99	1,294	+144.054%
2026-06-26	4.2000	4.3500	3.3500	3.3500	-34.951%	51	1,230	+169.552%
2026-06-25	7.0400	7.7000	5.1500	5.1500	+7.292%	154	1,239	+75.340%
2026-06-24	4.6000	4.9500	4.5000	4.8000	-7.692%	21	1,223	+88.125%
2026-06-23	3.6000	5.3000	3.3600	5.2000	+11.828%	25	1,218	+73.654%
2026-06-22	4.1000	4.7500	3.9500	4.6500	+13.415%	170	1,208	+94.194%
2026-06-18	4.8500	4.9000	4.1000	4.1000	-19.608%	409	838	+120.244%
2026-06-17	5.7900	6.4000	4.7000	5.1000	+13.333%	405	838	+77.059%
2026-06-16	4.3000	4.9500	4.3000	4.5000	+50.000%	48	838	+100.667%
2026-06-15	2.8800	3.0000	2.8800	3.0000	-5.660%	5	834	+201.000%
2026-06-12	3.2000	3.5000	3.1000	3.1800	+7.797%	280	833	+183.962%
2026-06-11	2.4700	2.9500	2.3900	2.9500	+10.487%	27	743	+206.102%
2026-06-10	3.1500	3.1500	2.5200	2.6700	-2.555%	32	764	+238.202%
2026-06-09	3.1500	3.2500	2.6200	2.7400	+0.366%	15	767	+229.562%
2026-06-08	2.7900	2.8800	2.7100	2.7300	-11.935%	19	777	+230.769%
2026-06-05	3.1500	3.1500	2.7200	3.1000	+9.929%	50	790	+191.290%
2026-06-04	2.4800	2.8200	2.4800	2.8200	+63.006%	56	805	+220.213%
2026-06-03	1.8200	1.8200	1.7300	1.7300	+20.979%	9	829	+421.965%
2026-06-01	1.4300	1.4300	1.4300	1.4300	-3.378%	37	828	+531.469%
2026-05-29	1.5300	1.5300	1.4800	1.4800	+5.714%	14	822	+510.135%
2026-05-28	1.4000	1.4000	1.4000	1.4000	-35.484%	1	811	+545.000%
2026-05-26	2.1700	2.1700	2.1700	2.1700	+6.373%	20	811	+316.129%
2026-05-22	2.0500	2.0500	2.0400	2.0400	+30.769%	2	810	+342.647%
2026-05-19	1.5600	1.5600	1.5600	1.5600	-6.587%	1	810	+478.846%
2026-05-15	1.7000	1.7000	1.6700	1.6700	-33.200%	4	810	+440.719%
2026-05-12	2.1100	2.5000	2.1100	2.5000	+19.048%	22	811	+261.200%
2026-05-11	2.1000	2.1000	2.1000	2.1000	-30.000%	15	811	+330.000%
2026-05-07	3.0000	3.0000	3.0000	3.0000	-21.053%	1	810	+201.000%
2026-05-06	3.8000	3.8000	3.8000	3.8000	+52.000%	1	809	+137.632%
2026-05-05	2.5000	2.5000	2.5000	2.5000	-8.088%	1	808	+261.200%
2026-05-04	2.7200	2.7200	2.7200	2.7200	-18.806%	2	808	+231.985%
2026-05-01	3.7000	3.7000	3.3500	3.3500	-5.099%	8	798	+169.552%
2026-04-30	3.4500	3.5300	3.4500	3.5300	-1.944%	2	798	+155.807%
2026-04-28	3.5500	3.6000	3.5000	3.6000	+12.500%	22	797	+150.833%
2026-04-27	3.1500	3.2000	3.1500	3.2000	+7.383%	2	778	+182.188%
2026-04-24	3.2500	3.3000	2.9800	2.9800	-14.857%	20	777	+203.020%
2026-04-23	3.8500	3.9000	3.5000	3.5000	-7.895%	8	765	+158.000%
2026-04-22	4.0000	4.0000	3.7500	3.8000	-7.317%	26	762	+137.632%
2026-04-21	4.3500	4.7400	4.1000	4.1000	-3.981%	43	724	+120.244%
2026-04-20	4.3500	4.3500	4.2000	4.2700	+23.768%	3	724	+111.475%
2026-04-17	3.5000	3.8000	3.4500	3.4500	+7.813%	62	722	+161.739%
2026-04-16	3.3000	3.3000	3.2000	3.2000	-7.246%	16	675	+182.188%
2026-04-14	3.7500	3.7500	3.4000	3.4500	-14.815%	33	663	+161.739%
2026-04-13	4.0500	4.0500	3.9500	4.0500	+2.532%	27	630	+122.963%
2026-04-10	3.6500	4.0000	3.6500	3.9500	-4.819%	309	607	+128.608%
2026-04-09	3.9500	4.1500	3.9500	4.1500	+13.699%	27	327	+117.590%
2026-04-08	3.7200	3.7200	3.6500	3.6500	+19.672%	3	308	+147.397%
2026-04-07	3.0500	3.0500	3.0500	3.0500	+8.156%	8	307	+196.066%
2026-04-01	2.7900	2.8200	2.7900	2.8200	-6.000%	4	299	+220.213%
2026-03-25	2.9700	3.0000	2.9700	3.0000	+5.263%	5	296	+201.000%
2026-03-24	2.8200	2.8500	2.8200	2.8500	+2.151%	3	292	+216.842%
2026-03-13	2.5700	2.8000	2.5700	2.7900	-10.000%	64	291	+223.656%
2026-03-10	3.1000	3.1000	3.1000	3.1000	+8.772%	1	227	+191.290%
2026-03-09	2.8500	2.8500	2.8500	2.8500	-15.179%	1	227	+216.842%
2026-03-06	3.4500	3.4500	3.3600	3.3600	-26.154%	24	228	+168.750%
2026-03-04	4.7500	4.7500	4.5500	4.5500	-13.333%	6	224	+98.462%
2026-03-03	5.3000	5.5000	5.2500	5.2500	+14.130%	9	221	+72.000%
2026-02-27	4.4500	4.6000	4.4500	4.6000	-14.019%	3	213	+96.304%
2026-02-25	5.3000	5.3500	5.3000	5.3500	+3.883%	7	212	+68.785%
2026-02-24	4.7500	5.1500	4.7500	5.1500	-27.972%	8	212	+75.340%
2026-02-19	6.9500	7.1500	6.9500	7.1500	-2.055%	13	204	+26.294%
2026-02-18	7.3000	7.3000	7.2500	7.3000	+16.800%	14	196	+23.699%
2026-02-13	5.9800	6.2500	5.9800	6.2500	-37.500%	62	129	+44.480%
2026-02-10	10.0000	10.0000	10.0000	10.0000	-7.407%	1	129	-9.700%
2026-02-09	10.8000	10.8000	10.8000	10.8000	0.000%	6	128	-16.389%
2026-02-06	10.1000	10.8000	10.1000	10.8000	+45.946%	6	122	-16.389%
2026-02-05	7.4000	7.4000	7.4000	7.4000	+18.400%	1	120	+22.027%
2026-02-02	6.0000	6.2500	6.0000	6.2500	+10.619%	37	119	+44.480%
2026-01-30	5.6000	5.7000	5.6000	5.6500	-7.377%	53	95	+59.823%
2026-01-29	5.4300	6.1500	5.4300	6.1000	+19.608%	11	45	+48.033%
2026-01-28	5.1000	5.1000	5.1000	5.1000	+3.030%	1	39	+77.059%
2026-01-26	4.9500	4.9500	4.9500	4.9500	+4.211%	1	38	+82.424%
2026-01-23	4.8000	4.8000	4.7500	4.7500	-26.923%	35	37	+90.105%
2026-01-21	6.5000	6.5000	6.5000	6.5000	-4.412%	1	2	+38.923%
2026-01-20	7.2500	7.2500	6.8000	6.8000	0.000%	3	2	+32.794%