Dark

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

EOD

Jun 26, 2026

2.15-14.000%(-0.35)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	2.0900	2.1500	2.0900	2.1500	-14.000%	19	2,560	0.000%
2026-06-25	3.9000	3.9000	2.5000	2.5000	-3.101%	66	2,551	-14.000%
2026-06-24	2.2400	2.5800	2.2400	2.5800	-0.769%	24	2,496	-16.667%
2026-06-23	1.9500	2.6000	1.9500	2.6000	+3.586%	74	2,492	-17.308%
2026-06-22	2.0000	2.5100	2.0000	2.5100	+18.957%	208	2,454	-14.343%
2026-06-18	2.4000	2.4300	2.1100	2.1100	-12.083%	12	2,188	+1.896%
2026-06-17	2.9800	2.9800	2.4000	2.4000	-4.382%	119	2,188	-10.417%
2026-06-16	2.4000	2.5100	2.4000	2.5100	+84.559%	6	2,188	-14.343%
2026-06-15	1.4600	1.5700	1.3600	1.3600	-17.073%	33	2,191	+58.088%
2026-06-12	1.6400	1.6400	1.6400	1.6400	+14.685%	1	2,185	+31.098%
2026-06-11	1.4300	1.4300	1.4300	1.4300	-11.180%	1	2,185	+50.350%
2026-06-10	1.6100	1.6100	1.6100	1.6100	+6.623%	1	2,185	+33.540%
2026-06-08	1.7500	1.7500	1.4600	1.5100	-10.651%	801	2,186	+42.384%
2026-06-05	1.6900	1.6900	1.6900	1.6900	+10.458%	1	1,565	+27.219%
2026-06-04	1.3400	1.5300	1.2400	1.5300	+53.000%	249	1,565	+40.523%
2026-06-02	1.0000	1.0000	1.0000	1.0000	+26.582%	1	1,610	+115.000%
2026-06-01	0.7700	0.7900	0.7700	0.7900	+1.282%	64	1,609	+172.152%
2026-05-29	0.8000	0.8500	0.7800	0.7800	+4.000%	6	1,601	+175.641%
2026-05-28	0.7500	0.7500	0.7500	0.7500	-38.017%	1	1,600	+186.667%
2026-05-26	1.2100	1.2100	1.2100	1.2100	+18.627%	1	1,600	+77.686%
2026-05-21	1.0200	1.0200	1.0200	1.0200	+12.088%	4	1,600	+110.784%
2026-05-18	0.8800	1.1500	0.8800	0.9100	-19.469%	910	1,600	+136.264%
2026-05-14	1.1300	1.1300	1.1300	1.1300	+5.607%	1	1,593	+90.265%
2026-05-12	0.8800	1.0800	0.8800	1.0700	+2.885%	4	1,593	+100.935%
2026-05-11	1.0400	1.0400	1.0400	1.0400	-35.000%	2	1,593	+106.731%
2026-05-07	1.8600	1.8600	1.6000	1.6000	-21.951%	2	1,594	+34.375%
2026-05-06	1.8700	2.0500	1.8200	2.0500	+36.667%	14	1,594	+4.878%
2026-05-04	1.5000	1.5000	1.5000	1.5000	-11.243%	3	1,593	+43.333%
2026-05-01	1.7900	1.8200	1.6900	1.6900	-3.429%	4	1,590	+27.219%
2026-04-30	1.8000	1.8000	1.7000	1.7500	+14.379%	46	1,590	+22.857%
2026-04-27	1.4600	1.6400	1.4600	1.5300	-1.923%	8	1,586	+40.523%
2026-04-24	1.5800	1.5900	1.5000	1.5600	-22.000%	10	1,587	+37.821%
2026-04-22	2.0000	2.0000	2.0000	2.0000	+6.952%	158	1,587	+7.500%
2026-04-17	1.8700	1.8700	1.8700	1.8700	+12.651%	1	1,437	+14.973%
2026-04-16	1.6900	1.6900	1.5600	1.6600	+12.162%	15	1,438	+29.518%
2026-04-15	1.7000	1.7000	1.4800	1.4800	-26.000%	2	1,436	+45.270%
2026-04-14	2.0000	2.0000	2.0000	2.0000	0.000%	2	1,437	+7.500%
2026-04-13	1.9500	2.0200	1.9000	2.0000	-1.478%	443	1,439	+7.500%
2026-04-10	2.1000	2.1000	2.0300	2.0300	+6.842%	61	1,248	+5.911%
2026-04-09	1.9000	1.9000	1.9000	1.9000	+13.772%	2	1,198	+13.158%
2026-04-07	1.3800	1.6700	1.3800	1.6700	+3.727%	4	1,198	+28.743%
2026-04-02	1.6100	1.6100	1.6100	1.6100	+3.205%	1	1,195	+33.540%
2026-04-01	1.5600	1.5600	1.5600	1.5600	+6.122%	1	1,195	+37.821%
2026-03-31	1.1700	1.4700	1.1700	1.4700	+14.844%	22	1,194	+46.259%
2026-03-18	1.2800	1.2800	1.2800	1.2800	-5.185%	10	1,192	+67.969%
2026-03-17	1.3500	1.3500	1.3500	1.3500	-19.643%	4	1,191	+59.259%
2026-03-13	1.5900	1.6900	1.5900	1.6800	+17.483%	4	1,195	+27.976%
2026-03-12	1.4300	1.4300	1.4300	1.4300	-6.536%	2	1,194	+50.350%
2026-03-11	1.5200	1.5300	1.5200	1.5300	-13.559%	10	1,196	+40.523%
2026-03-10	1.7700	1.7700	1.7700	1.7700	-3.279%	1	1,194	+21.469%
2026-03-09	1.8300	1.8300	1.8300	1.8300	-14.486%	1	1,194	+17.486%
2026-03-06	2.1000	2.1400	2.0300	2.1400	-12.295%	68	1,195	+0.467%
2026-03-05	2.4400	2.4400	2.4400	2.4400	-6.870%	5	1,171	-11.885%
2026-03-03	2.6200	2.6200	2.6200	2.6200	-4.727%	1	1,171	-17.939%
2026-02-27	3.1000	3.1000	2.7500	2.7500	-15.385%	14	1,171	-21.818%
2026-02-26	3.2500	3.2500	3.2500	3.2500	-1.216%	1	1,171	-33.846%
2026-02-25	3.3000	3.3000	3.2900	3.2900	+17.082%	12	1,176	-34.650%
2026-02-24	2.5300	3.1700	2.5300	2.8100	-10.794%	676	1,176	-23.488%
2026-02-23	3.1500	3.1500	3.1500	3.1500	-30.155%	3	1,202	-31.746%
2026-02-19	4.3500	4.5100	4.3500	4.5100	+11.911%	41	1,202	-52.328%
2026-02-13	4.0000	4.0300	4.0000	4.0300	-10.841%	23	1,174	-46.650%
2026-02-12	4.3000	4.5200	4.3000	4.5200	-35.429%	2	1,174	-52.434%
2026-02-11	7.0000	7.0000	7.0000	7.0000	+21.739%	1	1,175	-69.286%
2026-02-10	6.9500	6.9500	5.7500	5.7500	-17.857%	8	1,175	-62.609%
2026-02-09	7.3200	7.3200	6.7700	7.0000	-3.448%	14	1,167	-69.286%
2026-02-06	7.1700	7.2500	7.1700	7.2500	+46.169%	659	1,158	-70.345%
2026-02-05	4.8800	4.9600	4.8800	4.9600	-13.739%	5	499	-56.653%
2026-02-04	5.0000	5.7500	5.0000	5.7500	+82.540%	4	497	-62.609%
2026-01-28	2.9200	3.2000	2.9200	3.1500	+7.143%	44	495	-31.746%
2026-01-27	3.0000	3.0000	2.9400	2.9400	-2.000%	2	500	-26.871%
2026-01-26	3.1000	3.1000	3.0000	3.0000	+1.695%	12	498	-28.333%
2026-01-23	3.2500	3.2500	2.9500	2.9500	-26.250%	3	486	-27.119%
2026-01-22	4.0000	4.0000	4.0000	4.0000	-23.518%	9	485	-46.250%
2026-01-16	5.2300	5.2300	5.2300	5.2300	-3.148%	1	475	-58.891%
2026-01-15	5.4000	5.4000	5.4000	5.4000	+1.313%	10	475	-60.185%
2026-01-14	5.1000	5.3300	5.1000	5.3300	-36.396%	3	475	-59.662%
2026-01-13	8.3800	8.3800	8.3800	8.3800	+0.842%	1	476	-74.344%
2026-01-12	8.2400	8.3100	8.2400	8.3100	-16.900%	4	476	-74.128%
2026-01-09	10.0000	10.0000	10.0000	10.0000	+6.610%	1	472	-78.500%
2026-01-07	9.5000	9.5000	9.3800	9.3800	-19.347%	11	472	-77.079%
2026-01-05	8.8000	11.6700	8.8000	11.6300	+45.375%	26	446	-81.513%
2026-01-02	8.0000	8.0000	8.0000	8.0000	-6.433%	3	446	-73.125%
2025-12-29	8.5500	8.5500	8.5500	8.5500	-7.065%	1	446	-74.854%
2025-12-26	9.3500	9.3500	9.1500	9.2000	-2.128%	21	445	-76.630%
2025-12-24	9.3500	9.4000	9.2900	9.4000	+6.215%	11	422	-77.128%
2025-12-23	8.5000	8.8500	8.4100	8.8500	+13.171%	71	422	-75.706%
2025-12-22	7.8200	7.8200	7.8200	7.8200	+8.310%	1	408	-72.506%
2025-12-18	7.2200	7.2200	7.2200	7.2200	-1.096%	1	409	-70.222%
2025-12-17	7.4000	7.4000	7.3000	7.3000	-5.806%	8	408	-70.548%
2025-12-16	7.8000	7.8000	7.7500	7.7500	-13.214%	10	406	-72.258%
2025-12-15	8.9300	8.9300	8.9300	8.9300	+6.310%	2	406	-75.924%
2025-12-12	8.3500	8.4000	8.3500	8.4000	+30.031%	4	404	-74.405%
2025-12-02	6.4500	6.4600	6.4500	6.4600	-5.693%	20	402	-66.718%
2025-12-01	7.4500	7.4500	6.8100	6.8500	-4.196%	70	402	-68.613%
2025-11-28	7.1500	7.1500	7.1500	7.1500	+14.400%	10	412	-69.930%
2025-11-26	6.2000	6.2500	6.1500	6.2500	-17.437%	20	412	-65.600%
2025-11-20	7.5700	7.5700	7.5700	7.5700	+23.089%	1	412	-71.598%
2025-11-18	6.1000	6.1500	6.1000	6.1500	-8.209%	62	413	-65.041%
2025-11-17	6.8500	6.8500	6.7000	6.7000	-25.556%	7	413	-67.910%
2025-11-13	9.0000	9.0000	8.9500	9.0000	-16.667%	12	417	-76.111%
2025-11-12	11.1000	11.1000	10.8000	10.8000	+21.348%	3	422	-80.093%
2025-11-05	8.9000	8.9000	8.8500	8.9000	+0.565%	40	422	-75.843%
2025-11-03	8.2500	8.8500	8.2500	8.8500	+4.734%	14	421	-75.706%
2025-10-31	8.7000	8.7000	8.4500	8.4500	+2.300%	4	421	-74.556%
2025-10-30	7.9000	8.5500	7.9000	8.2600	+13.931%	25	417	-73.971%
2025-10-29	7.1000	7.3000	7.1000	7.2500	+43.564%	19	409	-70.345%
2025-10-23	5.0000	5.0500	5.0000	5.0500	+5.208%	2	406	-57.426%
2025-10-22	4.8000	4.8000	4.8000	4.8000	-18.644%	1	406	-55.208%
2025-10-21	5.9500	6.1900	5.9000	5.9000	-30.178%	5	405	-63.559%
2025-10-15	8.4400	8.4600	8.4400	8.4500	+8.333%	5	409	-74.556%
2025-10-14	7.6000	7.8000	7.6000	7.8000	-10.857%	11	404	-72.436%
2025-10-13	8.8000	8.8000	8.6000	8.7500	+7.362%	48	396	-75.429%
2025-10-10	8.5000	8.6000	8.1500	8.1500	+4.487%	14	371	-73.620%
2025-10-03	7.8000	7.8000	7.8000	7.8000	-18.750%	6	371	-72.436%
2025-09-24	10.0000	10.0000	9.6000	9.6000	+17.791%	21	371	-77.604%
2025-09-18	8.8100	9.0000	7.9500	8.1500	+2.130%	348	350	-73.620%
2025-09-15	7.9800	7.9800	7.9800	7.9800	+41.239%	1	21	-73.058%
2025-09-03	5.8300	5.8300	5.6500	5.6500	+1.802%	10	21	-61.947%
2025-08-22	5.5500	5.5500	5.5500	5.5500	+12.805%	10	22	-61.261%
2025-08-18	4.8700	4.9500	4.8500	4.9200	0.000%	9	12	-56.301%
2025-08-08	4.9200	4.9200	4.9200	4.9200	-6.286%	1	9	-56.301%
2025-08-06	5.2500	5.2500	5.2500	5.2500	-22.222%	1	8	-59.048%
2025-07-29	7.2000	7.2000	6.7500	6.7500	+32.613%	7	7	-68.148%
2025-07-17	5.4000	5.4000	5.0900	5.0900	-21.692%	2	4	-57.760%
2025-07-02	6.5000	6.5000	6.5000	6.5000	+4.000%	2	4	-66.923%
2025-06-30	6.2500	6.2500	6.2500	6.2500	0.000%	2	2	-65.600%