Dark

JPM20260918C370
JPM Sep 18 2026 370.00 Call (JPM260918C00370000)
option OPRA

EOD

Jun 26, 2026

3.06-28.837%(-1.24)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	3.3500	3.3500	3.0600	3.0600	-28.837%	3	1,133	0.000%
2026-06-25	6.3000	6.3500	4.3000	4.3000	+2.871%	40	1,130	-28.837%
2026-06-24	3.5000	4.1800	3.5000	4.1800	+1.456%	16	1,109	-26.794%
2026-06-23	3.8500	4.2000	3.8500	4.1200	+8.421%	91	1,100	-25.728%
2026-06-22	3.2500	3.8800	3.0000	3.8000	+11.765%	99	1,054	-19.474%
2026-06-18	3.8500	3.8500	3.3000	3.4000	-26.566%	46	984	-10.000%
2026-06-17	3.9500	5.2000	3.9500	4.6300	+28.611%	63	984	-33.909%
2026-06-16	3.1000	3.9500	3.1000	3.6000	+49.378%	86	984	-15.000%
2026-06-15	2.7500	2.7500	2.3000	2.4100	-1.633%	11	926	+26.971%
2026-06-12	2.4500	2.4500	2.4500	2.4500	+11.364%	1	916	+24.898%
2026-06-11	2.0500	2.2000	1.9000	2.2000	+4.762%	16	917	+39.091%
2026-06-10	2.5600	2.5600	2.1000	2.1000	-10.256%	13	913	+45.714%
2026-06-09	2.6300	2.6600	2.1900	2.3400	+3.084%	39	917	+30.769%
2026-06-08	2.2900	2.3300	2.2100	2.2700	-10.277%	39	905	+34.802%
2026-06-05	2.5300	2.5600	2.2000	2.5300	+13.453%	33	905	+20.949%
2026-06-04	2.0300	2.2800	2.0100	2.2300	+57.042%	82	907	+37.220%
2026-06-03	1.2400	1.4600	1.1600	1.4200	0.000%	16	889	+115.493%
2026-06-02	1.4200	1.4200	1.4200	1.4200	+20.339%	1	881	+115.493%
2026-06-01	1.1600	1.1800	1.1600	1.1800	-11.940%	14	881	+159.322%
2026-05-29	1.0500	1.3400	1.0500	1.3400	+14.530%	18	881	+128.358%
2026-05-28	1.2500	1.2500	1.1000	1.1700	-36.757%	27	874	+161.538%
2026-05-26	1.8500	1.8500	1.8500	1.8500	+6.322%	11	873	+65.405%
2026-05-22	1.7200	1.7400	1.7200	1.7400	+12.258%	3	873	+75.862%
2026-05-21	1.5500	1.5500	1.5500	1.5500	+6.897%	1	875	+97.419%
2026-05-20	1.4600	1.4600	1.4500	1.4500	+21.849%	3	875	+111.034%
2026-05-19	1.3500	1.3500	1.1900	1.1900	-9.848%	5	868	+157.143%
2026-05-15	1.6500	1.6500	1.3200	1.3200	-26.667%	2	868	+131.818%
2026-05-08	1.8000	1.8000	1.8000	1.8000	-41.176%	1	867	+70.000%
2026-05-06	3.0600	3.0600	3.0600	3.0600	+39.091%	1	867	0.000%
2026-05-04	2.2000	2.2000	2.2000	2.2000	-18.216%	2	867	+39.091%
2026-05-01	3.0000	3.0000	2.5900	2.6900	+15.948%	14	862	+13.755%
2026-04-29	2.3200	2.3200	2.3200	2.3200	-7.200%	2	862	+31.897%
2026-04-24	2.5000	2.5000	2.5000	2.5000	-18.301%	1	864	+22.400%
2026-04-22	3.2500	3.2500	3.0500	3.0600	-8.657%	3	864	0.000%
2026-04-21	4.0000	4.0000	3.3100	3.3500	-1.471%	74	836	-8.657%
2026-04-20	3.3000	3.4500	3.2500	3.4000	+18.056%	38	836	-10.000%
2026-04-17	2.8800	2.8800	2.8800	2.8800	+12.500%	1	808	+6.250%
2026-04-16	2.6800	2.6800	2.5600	2.5600	+14.286%	13	807	+19.531%
2026-04-15	2.2300	2.2600	2.2300	2.2400	-23.288%	24	805	+36.607%
2026-04-14	2.9900	2.9900	2.9200	2.9200	-12.836%	8	817	+4.795%
2026-04-13	3.3000	3.3500	3.3000	3.3500	+4.037%	70	809	-8.657%
2026-04-10	3.2000	3.2200	3.2000	3.2200	-3.881%	26	782	-4.969%
2026-04-09	3.2500	3.3500	3.2500	3.3500	+35.081%	21	788	-8.657%
2026-04-07	2.4800	2.4800	2.4800	2.4800	+15.888%	10	789	+23.387%
2026-04-01	2.2000	2.2000	2.1400	2.1400	+18.889%	18	789	+42.991%
2026-03-30	1.8100	1.9100	1.7300	1.8000	-4.255%	8	785	+70.000%
2026-03-27	2.3300	2.3300	1.8700	1.8800	-22.951%	97	788	+62.766%
2026-03-26	2.4400	2.4400	2.4400	2.4400	+4.721%	1	731	+25.410%
2026-03-24	2.3200	2.3300	2.3200	2.3300	+10.952%	9	730	+31.330%
2026-03-23	2.1000	2.1000	2.1000	2.1000	-7.489%	1	725	+45.714%
2026-03-20	2.2300	2.2700	2.2200	2.2700	+20.745%	56	724	+34.802%
2026-03-18	1.8800	1.8800	1.8800	1.8800	-1.053%	1	675	+62.766%
2026-03-17	1.9000	1.9000	1.9000	1.9000	-20.502%	1	674	+61.053%
2026-03-13	2.2100	2.3900	2.2100	2.3900	+17.734%	8	674	+28.033%
2026-03-12	1.8500	2.0300	1.8500	2.0300	-20.392%	21	669	+50.739%
2026-03-09	2.5500	2.5500	2.5500	2.5500	-26.934%	15	669	+20.000%
2026-03-05	3.3000	3.4900	3.3000	3.4900	-1.690%	57	686	-12.321%
2026-03-04	4.1000	4.1000	3.5500	3.5500	-21.978%	24	731	-13.803%
2026-03-03	4.6000	4.6000	4.5500	4.5500	+8.333%	8	716	-32.747%
2026-03-02	4.2000	4.2000	4.2000	4.2000	+7.692%	15	710	-27.143%
2026-02-27	3.8500	3.9000	3.8500	3.9000	-14.286%	3	721	-21.538%
2026-02-25	4.3500	4.5500	4.1000	4.5500	+3.409%	27	728	-32.747%
2026-02-24	3.5500	4.4000	3.5500	4.4000	-29.600%	27	728	-30.455%
2026-02-20	6.0500	6.2500	6.0500	6.2500	+3.306%	54	725	-51.040%
2026-02-19	6.0500	6.0500	6.0500	6.0500	-3.968%	2	675	-49.421%
2026-02-18	6.3500	6.3500	6.2500	6.3000	+6.780%	8	673	-51.429%
2026-02-17	5.9500	5.9500	5.9000	5.9000	-0.169%	2	668	-48.136%
2026-02-12	6.9400	6.9400	5.9100	5.9100	-25.095%	13	667	-48.223%
2026-02-10	9.6700	9.6700	7.8900	7.8900	-14.239%	6	672	-61.217%
2026-02-09	9.4500	9.4500	9.2000	9.2000	-0.862%	13	670	-66.739%
2026-02-06	9.5500	9.6500	9.2200	9.2800	+43.876%	101	669	-67.026%
2026-02-05	6.4500	6.4500	6.4500	6.4500	-12.245%	1	587	-52.558%
2026-02-04	7.3500	7.3500	7.3500	7.3500	+50.000%	1	586	-58.367%
2026-01-30	4.9000	4.9000	4.9000	4.9000	-9.259%	2	587	-37.551%
2026-01-29	5.4500	5.4500	5.4000	5.4000	+35.000%	10	587	-43.333%
2026-01-27	4.0000	4.0000	4.0000	4.0000	-5.882%	3	582	-23.500%
2026-01-26	4.2500	4.2500	4.2500	4.2500	+7.595%	2	585	-28.000%
2026-01-23	3.9500	3.9500	3.9500	3.9500	-27.920%	1	585	-22.532%
2026-01-22	5.4800	5.4800	5.4800	5.4800	+4.381%	24	585	-44.161%
2026-01-20	5.9500	5.9500	5.2500	5.2500	-30.921%	14	561	-41.714%
2026-01-16	6.9500	7.6000	6.9500	7.6000	+13.943%	51	516	-59.737%
2026-01-14	6.5700	6.6700	6.5700	6.6700	-5.924%	18	516	-54.123%
2026-01-13	8.0000	8.0000	7.0900	7.0900	-29.100%	8	516	-56.841%
2026-01-12	10.0000	10.0000	10.0000	10.0000	-22.780%	1	514	-69.400%
2026-01-09	13.9000	13.9000	12.5500	12.9500	+5.370%	92	514	-76.371%
2026-01-08	11.4000	12.2900	11.4000	12.2900	+11.727%	2	490	-75.102%
2026-01-07	12.0300	12.0300	11.0000	11.0000	-26.667%	4	490	-72.182%
2026-01-06	14.5000	15.0000	14.5000	15.0000	+7.143%	2	488	-79.600%
2026-01-05	12.7000	14.9400	12.7000	14.0000	+29.032%	18	487	-78.143%
2026-01-02	10.9500	10.9500	10.8500	10.8500	+2.844%	3	481	-71.797%
2025-12-31	10.5200	10.6500	10.5200	10.5500	+8.205%	57	429	-70.995%
2025-12-30	9.7500	9.7500	9.7500	9.7500	-11.364%	10	429	-68.615%
2025-12-29	11.0000	11.0000	11.0000	11.0000	-12.000%	13	429	-72.182%
2025-12-26	12.5000	12.5000	12.5000	12.5000	+0.644%	1	425	-75.520%
2025-12-24	12.4000	12.4500	12.4000	12.4200	+10.106%	20	417	-75.362%
2025-12-23	10.8500	11.4000	10.8000	11.2800	+8.775%	112	417	-72.872%
2025-12-22	10.3000	10.3700	10.2200	10.3700	+15.222%	31	391	-70.492%
2025-12-19	9.0000	9.0000	9.0000	9.0000	-5.759%	1	391	-66.000%
2025-12-17	9.4500	9.5500	9.4000	9.5500	-15.412%	7	390	-67.958%
2025-12-15	12.0000	12.0000	11.1500	11.2900	+6.509%	31	384	-72.896%
2025-12-12	10.6500	10.6500	10.6000	10.6000	+8.718%	3	383	-71.132%
2025-12-11	9.6500	9.7500	9.6500	9.7500	-2.985%	20	381	-68.615%
2025-12-09	10.0500	10.0500	10.0500	10.0500	+1.515%	6	385	-69.552%
2025-12-04	9.9000	9.9000	9.9000	9.9000	+20.732%	5	384	-69.091%
2025-12-02	8.4000	8.4000	8.2000	8.2000	+1.235%	32	384	-62.683%
2025-12-01	8.9000	8.9000	8.1000	8.1000	-0.613%	23	369	-62.222%
2025-11-26	8.1500	8.1500	8.1500	8.1500	-3.550%	5	359	-62.454%
2025-11-20	9.5000	9.5000	8.4500	8.4500	-4.195%	12	359	-63.787%
2025-11-19	8.7800	8.8200	8.7800	8.8200	+6.909%	10	350	-65.306%
2025-11-18	8.0200	8.4500	8.0200	8.2500	-9.341%	60	360	-62.909%
2025-11-14	9.9000	9.9000	9.0700	9.1000	-30.322%	7	334	-66.374%
2025-11-12	13.7500	13.7500	13.0600	13.0600	+5.323%	52	330	-76.570%
2025-11-11	12.4500	12.4500	12.4000	12.4000	-1.587%	2	348	-75.323%
2025-11-10	12.6000	12.6500	12.6000	12.6000	+8.621%	20	348	-75.714%
2025-11-07	11.6000	11.6000	11.6000	11.6000	+4.505%	1	341	-73.621%
2025-11-05	11.1000	11.1000	10.9500	11.1000	+4.030%	6	340	-72.432%
2025-11-03	10.3000	10.8000	10.3000	10.6700	+0.660%	22	323	-71.321%
2025-10-30	10.2000	10.8000	10.1500	10.6000	+16.484%	46	323	-71.132%
2025-10-29	9.0000	9.2000	9.0000	9.1000	+16.667%	36	300	-66.374%
2025-10-20	7.8000	7.8000	7.8000	7.8000	-16.578%	15	290	-60.769%
2025-10-16	9.3500	9.3500	9.3500	9.3500	-15.000%	2	275	-67.273%
2025-10-15	10.9500	11.2000	10.9500	11.0000	+15.789%	6	276	-72.182%
2025-10-14	8.3300	9.5000	8.3300	9.5000	-13.242%	8	275	-67.789%
2025-10-13	10.6000	10.9600	10.6000	10.9500	+8.416%	26	280	-72.055%
2025-10-10	10.2900	10.2900	10.1000	10.1000	+1.000%	4	270	-69.703%
2025-10-03	10.0000	10.0000	10.0000	10.0000	+3.627%	1	272	-69.400%
2025-10-02	9.6500	9.6500	9.6500	9.6500	-9.813%	1	272	-68.290%
2025-10-01	10.6000	10.7000	10.6000	10.7000	-4.464%	5	272	-71.402%
2025-09-30	11.2000	11.2000	11.2000	11.2000	-9.677%	1	268	-72.679%
2025-09-26	12.4000	12.4000	12.4000	12.4000	-1.352%	1	267	-75.323%
2025-09-24	12.5700	12.5700	12.5700	12.5700	+13.962%	5	266	-75.656%
2025-09-23	11.8300	11.8300	10.9500	11.0300	-4.667%	44	261	-72.257%
2025-09-19	10.3500	11.5700	10.3500	11.5700	+5.759%	58	221	-73.552%
2025-09-18	10.9400	10.9400	10.9400	10.9400	+1.578%	3	178	-72.029%
2025-09-17	10.4500	11.2000	10.4500	10.7700	+5.073%	71	176	-71.588%
2025-09-16	10.2900	10.3000	10.2500	10.2500	+1.990%	10	119	-70.146%
2025-09-15	9.9500	10.0500	9.9500	10.0500	+11.915%	8	119	-69.552%
2025-09-12	8.9300	8.9800	8.9300	8.9800	+24.722%	4	115	-65.924%
2025-09-09	6.4700	7.2000	6.4700	7.2000	+20.000%	6	115	-57.500%
2025-09-08	6.4000	6.4000	6.0000	6.0000	-9.774%	2	116	-49.000%
2025-09-05	7.1000	7.1000	6.6500	6.6500	-6.338%	5	116	-53.985%
2025-09-03	7.3800	7.4700	7.1000	7.1000	-2.204%	21	116	-56.901%
2025-09-02	7.2600	7.2600	7.2600	7.2600	-6.080%	30	117	-57.851%
2025-08-27	7.7300	7.7300	7.7300	7.7300	+9.645%	3	92	-60.414%
2025-08-22	7.0500	7.0500	7.0500	7.0500	+12.083%	11	92	-56.596%
2025-08-18	6.0700	6.2900	6.0600	6.2900	+0.640%	4	92	-51.351%
2025-08-15	6.2200	6.2500	6.2200	6.2500	+4.167%	2	92	-51.040%
2025-08-13	6.0000	6.0000	6.0000	6.0000	-10.448%	1	93	-49.000%
2025-08-12	6.7000	6.7000	6.7000	6.7000	+7.717%	10	93	-54.328%
2025-08-08	6.2200	6.2200	6.2200	6.2200	-10.116%	1	93	-50.804%
2025-08-05	6.9200	6.9200	6.9200	6.9200	-4.552%	12	92	-55.780%
2025-08-04	7.2500	7.2500	7.2500	7.2500	-12.651%	1	80	-57.793%
2025-07-29	8.6500	8.6500	8.3000	8.3000	+1.220%	13	80	-63.133%
2025-07-28	8.7000	8.7000	8.2000	8.2000	-3.643%	13	76	-62.683%
2025-07-24	8.5100	8.5100	8.5100	8.5100	+16.575%	10	76	-64.042%
2025-07-18	7.3000	7.3000	7.3000	7.3000	+6.569%	3	66	-58.082%
2025-07-17	6.6700	6.8500	6.4800	6.8500	+12.664%	7	66	-55.328%
2025-07-16	6.2000	6.3300	5.9700	6.0800	-3.492%	12	66	-49.671%
2025-07-15	6.3000	6.3000	6.3000	6.3000	+3.279%	1	62	-51.429%
2025-07-08	6.5000	6.5000	5.9000	6.1000	-26.506%	9	61	-49.836%
2025-07-07	8.2500	8.3000	8.2500	8.3000	-2.924%	50	56	-63.133%
2025-07-03	8.5500	8.5500	8.5500	8.5500	+48.696%	5	2	-64.211%
2025-06-24	5.7500	5.7500	5.7500	5.7500	+16.162%	1	2	-46.783%
2025-06-18	4.9500	4.9500	4.9500	4.9500	0.000%	1	0	-38.182%