Dark

JPM20260918C375
JPM Sep 18 2026 375.00 Call (JPM260918C00375000)
option OPRA

EOD

Aug 13, 2026

4.75-16.667%(-0.95)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.1800	6.1800	4.3000	4.7500	-16.667%	123	6,548	0.000%
2026-08-12	4.8100	5.8700	4.2000	5.7000	+23.913%	1,053	6,566	-16.667%
2026-08-11	4.5700	5.5000	3.9700	4.6000	+13.580%	525	6,029	+3.261%
2026-08-10	4.3000	4.3300	3.7000	4.0500	+1.250%	45	5,927	+17.284%
2026-08-07	3.4400	4.3200	3.1000	4.0000	+8.108%	98	5,928	+18.750%
2026-08-06	5.6000	5.6000	3.7000	3.7000	-26.733%	81	5,930	+28.378%
2026-08-05	5.6100	5.9500	5.0500	5.0500	+6.992%	625	5,932	-5.941%
2026-08-04	3.3000	6.8000	3.3000	4.7200	+54.754%	1,160	5,535	+0.636%
2026-08-03	3.5000	3.5600	2.9800	3.0500	-15.278%	236	4,862	+55.738%
2026-07-31	3.7000	4.1500	3.2900	3.6000	-1.370%	118	4,739	+31.944%
2026-07-30	2.8000	3.7500	2.4500	3.6500	+65.158%	186	4,732	+30.137%
2026-07-29	4.2100	4.2100	2.2100	2.2100	-54.433%	142	4,693	+114.932%
2026-07-28	5.7500	5.7500	4.7000	4.8500	-5.458%	107	4,691	-2.062%
2026-07-27	5.6000	5.8500	4.3300	5.1300	+18.476%	170	4,675	-7.407%
2026-07-24	3.7900	4.4500	3.7500	4.3300	+14.550%	61	4,640	+9.700%
2026-07-23	3.2500	3.9500	3.2500	3.7800	-0.526%	2,331	4,595	+25.661%
2026-07-22	3.1000	3.8000	3.1000	3.8000	+26.667%	127	2,435	+25.000%
2026-07-21	2.4400	3.2500	2.4400	3.0000	+27.660%	168	2,324	+58.333%
2026-07-20	2.9300	2.9300	2.3500	2.3500	-15.468%	23	2,212	+102.128%
2026-07-17	3.1500	3.4900	2.7800	2.7800	-17.507%	81	2,198	+70.863%
2026-07-16	3.7200	3.8000	3.0000	3.3700	-13.590%	105	2,155	+40.950%
2026-07-15	4.8200	5.0300	3.7600	3.9000	+8.333%	53	2,135	+21.795%
2026-07-14	2.2000	3.6000	2.2000	3.6000	+49.378%	86	2,099	+31.944%
2026-07-13	2.9700	2.9700	2.2800	2.4100	-15.734%	21	2,034	+97.095%
2026-07-10	2.6000	2.8900	2.6000	2.8600	+2.509%	13	2,023	+66.084%
2026-07-09	2.3800	3.0300	2.3800	2.7900	+11.155%	9	2,020	+70.251%
2026-07-08	2.5100	2.5100	2.5100	2.5100	-27.874%	1	2,018	+89.243%
2026-07-07	4.0500	4.0500	3.1700	3.4800	+3.264%	40	2,017	+36.494%
2026-07-06	3.1000	3.3700	3.1000	3.3700	+17.422%	4	2,017	+40.950%
2026-07-02	2.7000	2.8700	2.7000	2.8700	+5.128%	5	2,014	+65.505%
2026-07-01	2.5000	2.8800	2.5000	2.7300	+28.169%	9	2,014	+73.993%
2026-06-30	2.1300	2.1300	2.1300	2.1300	-9.362%	2	2,012	+123.005%
2026-06-29	2.5500	2.5500	2.3500	2.3500	-1.261%	76	2,010	+102.128%
2026-06-26	2.6600	2.6600	2.3800	2.3800	-34.795%	29	2,008	+99.580%
2026-06-25	4.8500	4.8500	3.6500	3.6500	+10.606%	30	2,007	+30.137%
2026-06-24	3.0500	3.3500	3.0000	3.3000	-1.493%	56	2,005	+43.939%
2026-06-23	3.1000	3.4000	3.1000	3.3500	+11.667%	72	1,964	+41.791%
2026-06-22	2.9300	3.0000	2.9300	3.0000	+10.701%	5	1,933	+58.333%
2026-06-18	3.1100	3.1100	2.7100	2.7100	-27.151%	3	1,922	+75.277%
2026-06-17	3.1500	4.1500	3.1500	3.7200	+27.835%	62	1,922	+27.688%
2026-06-16	2.5000	3.1500	2.5000	2.9100	+64.407%	94	1,922	+63.230%
2026-06-15	1.9200	2.0100	1.7700	1.7700	-15.311%	26	1,922	+168.362%
2026-06-12	2.1000	2.4600	2.0700	2.0900	+26.667%	1,023	1,923	+127.273%
2026-06-11	1.5600	1.6500	1.5600	1.6500	-15.816%	5	1,971	+187.879%
2026-06-09	1.9600	1.9600	1.9600	1.9600	+4.255%	3	1,968	+142.347%
2026-06-08	1.8800	1.8800	1.8800	1.8800	-9.615%	8	1,965	+152.660%
2026-06-05	2.0800	2.0800	2.0800	2.0800	+12.432%	10	1,973	+128.365%
2026-06-04	1.8300	1.8500	1.8200	1.8500	+50.407%	7	1,973	+156.757%
2026-06-02	1.2300	1.2300	1.2300	1.2300	+32.258%	2	1,972	+286.179%
2026-06-01	0.9800	0.9800	0.9300	0.9300	+5.682%	22	1,972	+410.753%
2026-05-28	0.8600	0.8900	0.8600	0.8800	-37.143%	38	1,973	+439.773%
2026-05-26	1.4000	1.4000	1.4000	1.4000	+29.630%	1	1,973	+239.286%
2026-05-20	1.0800	1.0800	1.0800	1.0800	-5.263%	1	1,972	+339.815%
2026-05-18	1.1800	1.1800	1.1400	1.1400	-10.938%	11	1,972	+316.667%
2026-05-12	1.2800	1.2800	1.2800	1.2800	-5.185%	2	1,972	+271.094%
2026-05-11	1.3500	1.3500	1.3500	1.3500	+1.504%	1	1,972	+251.852%
2026-05-08	1.6300	1.6300	1.3300	1.3300	-46.800%	2	1,970	+257.143%
2026-05-06	2.1700	2.5000	2.1700	2.5000	+17.925%	9	1,969	+90.000%
2026-05-01	2.1400	2.2100	2.0000	2.1200	-1.395%	12	1,959	+124.057%
2026-04-30	2.0500	2.2000	2.0500	2.1500	-7.328%	3	1,959	+120.930%
2026-04-28	2.4700	2.4700	2.3200	2.3200	+7.907%	2	1,959	+104.741%
2026-04-27	2.0400	2.2200	2.0400	2.1500	+13.158%	8	1,958	+120.930%
2026-04-24	2.0300	2.0300	1.9000	1.9000	-26.923%	6	1,958	+150.000%
2026-04-22	2.6000	2.6000	2.6000	2.6000	-2.256%	1	1,957	+82.692%
2026-04-21	3.1500	3.1500	2.6500	2.6600	-5.000%	138	1,968	+78.571%
2026-04-20	2.7000	2.8600	2.7000	2.8000	+13.360%	4	1,968	+69.643%
2026-04-17	2.3500	2.4700	2.3500	2.4700	+20.488%	3	1,967	+92.308%
2026-04-16	1.9900	2.1000	1.9900	2.0500	+8.466%	5	1,967	+131.707%
2026-04-15	1.9500	2.1000	1.7800	1.8900	-16.372%	380	1,965	+151.323%
2026-04-14	2.6000	2.6000	2.0800	2.2600	-15.985%	13	1,665	+110.177%
2026-04-13	2.2000	2.6900	2.2000	2.6900	+3.861%	40	1,656	+76.580%
2026-04-10	2.5500	2.5900	2.5100	2.5900	+9.283%	1,502	1,619	+83.398%
2026-04-09	2.3700	2.3700	2.3700	2.3700	+3.043%	2	128	+100.422%
2026-04-08	2.3000	2.3000	2.3000	2.3000	+35.294%	1	126	+106.522%
2026-04-07	1.7000	1.7000	1.7000	1.7000	+26.866%	1	126	+179.412%
2026-03-30	1.6300	1.6300	1.3400	1.3400	-28.342%	3	125	+254.478%
2026-03-24	1.8700	1.8700	1.8700	1.8700	+4.469%	5	122	+154.011%
2026-03-23	1.7900	1.7900	1.7900	1.7900	+18.543%	1	122	+165.363%
2026-03-18	1.4400	1.5100	1.4400	1.5100	-37.083%	8	121	+214.570%
2026-03-06	2.4000	2.4000	2.4000	2.4000	-22.581%	1	131	+97.917%
2026-03-04	3.3500	3.3500	3.0500	3.1000	-17.989%	100	130	+53.226%
2026-02-25	3.7000	3.9000	3.7000	3.7800	-27.447%	32	92	+25.661%
2026-02-20	5.0500	5.2100	5.0500	5.2100	+11.563%	21	92	-8.829%
2026-02-17	4.6700	4.6700	4.6700	4.6700	-8.071%	1	82	+1.713%
2026-02-12	5.0800	5.0800	5.0800	5.0800	-33.595%	1	83	-6.496%
2026-02-10	7.6500	7.6500	7.6500	7.6500	-5.556%	2	82	-37.908%
2026-02-09	8.0000	8.1000	8.0000	8.1000	-0.857%	9	82	-41.358%
2026-02-06	8.2000	8.2000	8.1700	8.1700	+82.774%	2	82	-41.860%
2026-02-02	4.5500	4.5500	4.4700	4.4700	+3.472%	48	81	+6.264%
2026-01-30	4.3200	4.3200	4.3200	4.3200	+23.077%	1	35	+9.954%
2026-01-27	3.4000	3.5100	3.4000	3.5100	-3.039%	25	35	+35.328%
2026-01-26	3.6500	3.6500	3.6000	3.6200	-41.707%	12	10	+31.215%
2026-01-15	6.2100	6.2100	6.2100	6.2100	0.000%	3	3	-23.510%