Dark

JPM20260918C380
JPM Sep 18 2026 380.00 Call (JPM260918C00380000)
option OPRA

EOD

Aug 13, 2026

3.26-16.410%(-0.64)190

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.1300	4.1300	2.9000	3.2600	-16.410%	190	4,332	0.000%
2026-08-12	3.5000	4.2500	3.4000	3.9000	+11.748%	632	4,202	-16.410%
2026-08-11	3.1000	3.7500	2.7700	3.4900	+16.722%	209	3,842	-6.590%
2026-08-10	3.1500	3.2000	2.5900	2.9900	+6.406%	41	3,814	+9.030%
2026-08-07	2.5600	3.1300	2.2700	2.8100	+8.077%	27	3,812	+16.014%
2026-08-06	3.3500	3.6500	2.6000	2.6000	-29.730%	65	3,811	+25.385%
2026-08-05	4.0500	4.4500	3.7000	3.7000	+7.872%	157	3,800	-11.892%
2026-08-04	2.6800	5.1800	2.6800	3.4300	+44.118%	419	3,726	-4.956%
2026-08-03	2.5500	2.8000	2.1400	2.3800	-12.177%	55	3,628	+36.975%
2026-07-31	2.3500	2.9100	2.3500	2.7100	+17.826%	75	3,614	+20.295%
2026-07-30	2.2400	2.7100	1.7300	2.3000	+32.948%	130	3,604	+41.739%
2026-07-29	2.6500	2.6500	1.5000	1.7300	-53.243%	112	3,610	+88.439%
2026-07-28	4.0500	4.0500	3.2900	3.7000	-3.896%	250	3,629	-11.892%
2026-07-27	4.0200	4.5000	3.3000	3.8500	+19.195%	104	3,531	-15.325%
2026-07-24	2.8400	3.3500	2.7600	3.2300	+17.455%	269	3,494	+0.929%
2026-07-23	2.6300	2.8100	2.3000	2.7500	+9.562%	92	3,289	+18.545%
2026-07-22	2.4400	2.8800	2.4000	2.5100	+15.668%	38	3,270	+29.880%
2026-07-21	1.8700	2.2000	1.8500	2.1700	+35.625%	42	3,238	+50.230%
2026-07-20	2.1400	2.1400	1.6000	1.6000	-36.000%	2,310	3,219	+103.750%
2026-07-17	1.5100	2.5000	1.5100	2.5000	+1.215%	58	5,060	+30.400%
2026-07-16	3.1000	3.1000	2.2600	2.4700	-17.667%	136	5,061	+31.984%
2026-07-15	3.5000	4.0000	2.9600	3.0000	+13.636%	2,709	5,034	+8.667%
2026-07-14	2.0900	2.7800	2.0900	2.6400	+37.500%	212	2,802	+23.485%
2026-07-13	1.7600	2.0300	1.7600	1.9200	-14.286%	8	2,598	+69.792%
2026-07-10	2.2200	2.2900	2.2200	2.2400	+5.164%	8	2,596	+45.536%
2026-07-09	1.8500	2.1300	1.8500	2.1300	+9.794%	34	2,595	+53.052%
2026-07-08	1.8700	1.9400	1.8200	1.9400	-26.792%	19	2,608	+68.041%
2026-07-07	2.5200	2.7100	2.4200	2.6500	0.000%	37	2,596	+23.019%
2026-07-06	2.4200	2.6500	2.4200	2.6500	+16.228%	5	2,565	+23.019%
2026-07-02	2.1400	2.2800	2.1100	2.2800	+11.220%	6	2,562	+42.982%
2026-07-01	2.2000	2.2500	2.0500	2.0500	+17.143%	3	2,562	+59.024%
2026-06-30	1.7000	1.7700	1.6500	1.7500	-5.914%	16	2,562	+86.286%
2026-06-29	1.9800	1.9800	1.8200	1.8600	-13.488%	11	2,563	+75.269%
2026-06-26	2.0900	2.1500	2.0900	2.1500	-14.000%	19	2,560	+51.628%
2026-06-25	3.9000	3.9000	2.5000	2.5000	-3.101%	66	2,551	+30.400%
2026-06-24	2.2400	2.5800	2.2400	2.5800	-0.769%	24	2,496	+26.357%
2026-06-23	1.9500	2.6000	1.9500	2.6000	+3.586%	74	2,492	+25.385%
2026-06-22	2.0000	2.5100	2.0000	2.5100	+18.957%	208	2,454	+29.880%
2026-06-18	2.4000	2.4300	2.1100	2.1100	-12.083%	12	2,188	+54.502%
2026-06-17	2.9800	2.9800	2.4000	2.4000	-4.382%	119	2,188	+35.833%
2026-06-16	2.4000	2.5100	2.4000	2.5100	+84.559%	6	2,188	+29.880%
2026-06-15	1.4600	1.5700	1.3600	1.3600	-17.073%	33	2,191	+139.706%
2026-06-12	1.6400	1.6400	1.6400	1.6400	+14.685%	1	2,185	+98.780%
2026-06-11	1.4300	1.4300	1.4300	1.4300	-11.180%	1	2,185	+127.972%
2026-06-10	1.6100	1.6100	1.6100	1.6100	+6.623%	1	2,185	+102.484%
2026-06-08	1.7500	1.7500	1.4600	1.5100	-10.651%	801	2,186	+115.894%
2026-06-05	1.6900	1.6900	1.6900	1.6900	+10.458%	1	1,565	+92.899%
2026-06-04	1.3400	1.5300	1.2400	1.5300	+53.000%	249	1,565	+113.072%
2026-06-02	1.0000	1.0000	1.0000	1.0000	+26.582%	1	1,610	+226.000%
2026-06-01	0.7700	0.7900	0.7700	0.7900	+1.282%	64	1,609	+312.658%
2026-05-29	0.8000	0.8500	0.7800	0.7800	+4.000%	6	1,601	+317.949%
2026-05-28	0.7500	0.7500	0.7500	0.7500	-38.017%	1	1,600	+334.667%
2026-05-26	1.2100	1.2100	1.2100	1.2100	+18.627%	1	1,600	+169.421%
2026-05-21	1.0200	1.0200	1.0200	1.0200	+12.088%	4	1,600	+219.608%
2026-05-18	0.8800	1.1500	0.8800	0.9100	-19.469%	910	1,600	+258.242%
2026-05-14	1.1300	1.1300	1.1300	1.1300	+5.607%	1	1,593	+188.496%
2026-05-12	0.8800	1.0800	0.8800	1.0700	+2.885%	4	1,593	+204.673%
2026-05-11	1.0400	1.0400	1.0400	1.0400	-35.000%	2	1,593	+213.462%
2026-05-07	1.8600	1.8600	1.6000	1.6000	-21.951%	2	1,594	+103.750%
2026-05-06	1.8700	2.0500	1.8200	2.0500	+36.667%	14	1,594	+59.024%
2026-05-04	1.5000	1.5000	1.5000	1.5000	-11.243%	3	1,593	+117.333%
2026-05-01	1.7900	1.8200	1.6900	1.6900	-3.429%	4	1,590	+92.899%
2026-04-30	1.8000	1.8000	1.7000	1.7500	+14.379%	46	1,590	+86.286%
2026-04-27	1.4600	1.6400	1.4600	1.5300	-1.923%	8	1,586	+113.072%
2026-04-24	1.5800	1.5900	1.5000	1.5600	-22.000%	10	1,587	+108.974%
2026-04-22	2.0000	2.0000	2.0000	2.0000	+6.952%	158	1,587	+63.000%
2026-04-17	1.8700	1.8700	1.8700	1.8700	+12.651%	1	1,437	+74.332%
2026-04-16	1.6900	1.6900	1.5600	1.6600	+12.162%	15	1,438	+96.386%
2026-04-15	1.7000	1.7000	1.4800	1.4800	-26.000%	2	1,436	+120.270%
2026-04-14	2.0000	2.0000	2.0000	2.0000	0.000%	2	1,437	+63.000%
2026-04-13	1.9500	2.0200	1.9000	2.0000	-1.478%	443	1,439	+63.000%
2026-04-10	2.1000	2.1000	2.0300	2.0300	+6.842%	61	1,248	+60.591%
2026-04-09	1.9000	1.9000	1.9000	1.9000	+13.772%	2	1,198	+71.579%
2026-04-07	1.3800	1.6700	1.3800	1.6700	+3.727%	4	1,198	+95.210%
2026-04-02	1.6100	1.6100	1.6100	1.6100	+3.205%	1	1,195	+102.484%
2026-04-01	1.5600	1.5600	1.5600	1.5600	+6.122%	1	1,195	+108.974%
2026-03-31	1.1700	1.4700	1.1700	1.4700	+14.844%	22	1,194	+121.769%
2026-03-18	1.2800	1.2800	1.2800	1.2800	-5.185%	10	1,192	+154.688%
2026-03-17	1.3500	1.3500	1.3500	1.3500	-19.643%	4	1,191	+141.481%
2026-03-13	1.5900	1.6900	1.5900	1.6800	+17.483%	4	1,195	+94.048%
2026-03-12	1.4300	1.4300	1.4300	1.4300	-6.536%	2	1,194	+127.972%
2026-03-11	1.5200	1.5300	1.5200	1.5300	-13.559%	10	1,196	+113.072%
2026-03-10	1.7700	1.7700	1.7700	1.7700	-3.279%	1	1,194	+84.181%
2026-03-09	1.8300	1.8300	1.8300	1.8300	-14.486%	1	1,194	+78.142%
2026-03-06	2.1000	2.1400	2.0300	2.1400	-12.295%	68	1,195	+52.336%
2026-03-05	2.4400	2.4400	2.4400	2.4400	-6.870%	5	1,171	+33.607%
2026-03-03	2.6200	2.6200	2.6200	2.6200	-4.727%	1	1,171	+24.427%
2026-02-27	3.1000	3.1000	2.7500	2.7500	-15.385%	14	1,171	+18.545%
2026-02-26	3.2500	3.2500	3.2500	3.2500	-1.216%	1	1,171	+0.308%
2026-02-25	3.3000	3.3000	3.2900	3.2900	+17.082%	12	1,176	-0.912%
2026-02-24	2.5300	3.1700	2.5300	2.8100	-10.794%	676	1,176	+16.014%
2026-02-23	3.1500	3.1500	3.1500	3.1500	-30.155%	3	1,202	+3.492%
2026-02-19	4.3500	4.5100	4.3500	4.5100	+11.911%	41	1,202	-27.716%
2026-02-13	4.0000	4.0300	4.0000	4.0300	-10.841%	23	1,174	-19.107%
2026-02-12	4.3000	4.5200	4.3000	4.5200	-35.429%	2	1,174	-27.876%
2026-02-11	7.0000	7.0000	7.0000	7.0000	+21.739%	1	1,175	-53.429%
2026-02-10	6.9500	6.9500	5.7500	5.7500	-17.857%	8	1,175	-43.304%
2026-02-09	7.3200	7.3200	6.7700	7.0000	-3.448%	14	1,167	-53.429%
2026-02-06	7.1700	7.2500	7.1700	7.2500	+46.169%	659	1,158	-55.034%
2026-02-05	4.8800	4.9600	4.8800	4.9600	-13.739%	5	499	-34.274%
2026-02-04	5.0000	5.7500	5.0000	5.7500	+82.540%	4	497	-43.304%
2026-01-28	2.9200	3.2000	2.9200	3.1500	+7.143%	44	495	+3.492%
2026-01-27	3.0000	3.0000	2.9400	2.9400	-2.000%	2	500	+10.884%
2026-01-26	3.1000	3.1000	3.0000	3.0000	+1.695%	12	498	+8.667%
2026-01-23	3.2500	3.2500	2.9500	2.9500	-26.250%	3	486	+10.508%
2026-01-22	4.0000	4.0000	4.0000	4.0000	-23.518%	9	485	-18.500%
2026-01-16	5.2300	5.2300	5.2300	5.2300	-3.148%	1	475	-37.667%
2026-01-15	5.4000	5.4000	5.4000	5.4000	+1.313%	10	475	-39.630%
2026-01-14	5.1000	5.3300	5.1000	5.3300	-36.396%	3	475	-38.837%
2026-01-13	8.3800	8.3800	8.3800	8.3800	+0.842%	1	476	-61.098%
2026-01-12	8.2400	8.3100	8.2400	8.3100	-16.900%	4	476	-60.770%
2026-01-09	10.0000	10.0000	10.0000	10.0000	+6.610%	1	472	-67.400%
2026-01-07	9.5000	9.5000	9.3800	9.3800	-19.347%	11	472	-65.245%
2026-01-05	8.8000	11.6700	8.8000	11.6300	+45.375%	26	446	-71.969%
2026-01-02	8.0000	8.0000	8.0000	8.0000	-6.433%	3	446	-59.250%
2025-12-29	8.5500	8.5500	8.5500	8.5500	-7.065%	1	446	-61.871%
2025-12-26	9.3500	9.3500	9.1500	9.2000	-2.128%	21	445	-64.565%
2025-12-24	9.3500	9.4000	9.2900	9.4000	+6.215%	11	422	-65.319%
2025-12-23	8.5000	8.8500	8.4100	8.8500	+13.171%	71	422	-63.164%
2025-12-22	7.8200	7.8200	7.8200	7.8200	+8.310%	1	408	-58.312%
2025-12-18	7.2200	7.2200	7.2200	7.2200	-1.096%	1	409	-54.848%
2025-12-17	7.4000	7.4000	7.3000	7.3000	-5.806%	8	408	-55.342%
2025-12-16	7.8000	7.8000	7.7500	7.7500	-13.214%	10	406	-57.935%
2025-12-15	8.9300	8.9300	8.9300	8.9300	+6.310%	2	406	-63.494%
2025-12-12	8.3500	8.4000	8.3500	8.4000	+30.031%	4	404	-61.190%
2025-12-02	6.4500	6.4600	6.4500	6.4600	-5.693%	20	402	-49.536%
2025-12-01	7.4500	7.4500	6.8100	6.8500	-4.196%	70	402	-52.409%
2025-11-28	7.1500	7.1500	7.1500	7.1500	+14.400%	10	412	-54.406%
2025-11-26	6.2000	6.2500	6.1500	6.2500	-17.437%	20	412	-47.840%
2025-11-20	7.5700	7.5700	7.5700	7.5700	+23.089%	1	412	-56.935%
2025-11-18	6.1000	6.1500	6.1000	6.1500	-8.209%	62	413	-46.992%
2025-11-17	6.8500	6.8500	6.7000	6.7000	-25.556%	7	413	-51.343%
2025-11-13	9.0000	9.0000	8.9500	9.0000	-16.667%	12	417	-63.778%
2025-11-12	11.1000	11.1000	10.8000	10.8000	+21.348%	3	422	-69.815%
2025-11-05	8.9000	8.9000	8.8500	8.9000	+0.565%	40	422	-63.371%
2025-11-03	8.2500	8.8500	8.2500	8.8500	+4.734%	14	421	-63.164%
2025-10-31	8.7000	8.7000	8.4500	8.4500	+2.300%	4	421	-61.420%
2025-10-30	7.9000	8.5500	7.9000	8.2600	+13.931%	25	417	-60.533%
2025-10-29	7.1000	7.3000	7.1000	7.2500	+43.564%	19	409	-55.034%
2025-10-23	5.0000	5.0500	5.0000	5.0500	+5.208%	2	406	-35.446%
2025-10-22	4.8000	4.8000	4.8000	4.8000	-18.644%	1	406	-32.083%
2025-10-21	5.9500	6.1900	5.9000	5.9000	-30.178%	5	405	-44.746%
2025-10-15	8.4400	8.4600	8.4400	8.4500	+8.333%	5	409	-61.420%
2025-10-14	7.6000	7.8000	7.6000	7.8000	-10.857%	11	404	-58.205%
2025-10-13	8.8000	8.8000	8.6000	8.7500	+7.362%	48	396	-62.743%
2025-10-10	8.5000	8.6000	8.1500	8.1500	+4.487%	14	371	-60.000%
2025-10-03	7.8000	7.8000	7.8000	7.8000	-18.750%	6	371	-58.205%
2025-09-24	10.0000	10.0000	9.6000	9.6000	+17.791%	21	371	-66.042%
2025-09-18	8.8100	9.0000	7.9500	8.1500	+2.130%	348	350	-60.000%
2025-09-15	7.9800	7.9800	7.9800	7.9800	+41.239%	1	21	-59.148%
2025-09-03	5.8300	5.8300	5.6500	5.6500	+1.802%	10	21	-42.301%
2025-08-22	5.5500	5.5500	5.5500	5.5500	+12.805%	10	22	-41.261%
2025-08-18	4.8700	4.9500	4.8500	4.9200	0.000%	9	12	-33.740%
2025-08-08	4.9200	4.9200	4.9200	4.9200	-6.286%	1	9	-33.740%
2025-08-06	5.2500	5.2500	5.2500	5.2500	-22.222%	1	8	-37.905%
2025-07-29	7.2000	7.2000	6.7500	6.7500	+32.613%	7	7	-51.704%
2025-07-17	5.4000	5.4000	5.0900	5.0900	-21.692%	2	4	-35.953%
2025-07-02	6.5000	6.5000	6.5000	6.5000	+4.000%	2	4	-49.846%
2025-06-30	6.2500	6.2500	6.2500	6.2500	0.000%	2	2	-47.840%