Dark

JPM20260918C390
JPM Sep 18 2026 390.00 Call (JPM260918C00390000)
option OPRA

EOD

Aug 13, 2026

1.44-26.154%(-0.51)143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.8300	1.8700	1.3500	1.4400	-26.154%	143	875	0.000%
2026-08-12	1.6800	2.0100	1.6800	1.9500	+23.418%	24	809	-26.154%
2026-08-11	1.6000	1.6500	1.5800	1.5800	+12.857%	6	800	-8.861%
2026-08-10	1.3300	1.5100	1.2300	1.4000	-2.778%	33	799	+2.857%
2026-08-07	1.2200	1.4400	1.0900	1.4400	+12.500%	29	776	0.000%
2026-08-06	1.8300	1.8300	1.2800	1.2800	-26.857%	72	767	+12.500%
2026-08-05	2.3000	2.3000	1.7500	1.7500	-5.405%	18	750	-17.714%
2026-08-04	1.5500	2.7200	1.5500	1.8500	+65.179%	154	743	-22.162%
2026-08-03	1.3000	1.3000	1.0900	1.1200	-17.037%	21	769	+28.571%
2026-07-31	1.5000	1.5000	1.1700	1.3500	-1.460%	31	759	+6.667%
2026-07-30	1.0500	1.3700	1.0500	1.3700	+48.913%	40	757	+5.109%
2026-07-29	1.4100	1.4100	0.7900	0.9200	-56.190%	17	724	+56.522%
2026-07-28	1.9000	2.1000	1.8000	2.1000	+8.808%	28	728	-31.429%
2026-07-27	1.6800	2.3000	1.6800	1.9300	+9.659%	22	715	-25.389%
2026-07-24	1.5500	1.7800	1.5500	1.7600	+30.370%	29	703	-18.182%
2026-07-23	1.6500	1.6500	1.3500	1.3500	-12.903%	26	698	+6.667%
2026-07-22	1.1500	1.5500	1.1000	1.5500	+29.167%	70	690	-7.097%
2026-07-21	1.2000	1.2000	1.2000	1.2000	+30.435%	1	659	+20.000%
2026-07-20	1.2500	1.2500	0.9200	0.9200	-21.368%	34	658	+56.522%
2026-07-17	1.2500	1.3700	1.1700	1.1700	-20.946%	53	660	+23.077%
2026-07-16	1.3900	1.4800	1.3500	1.4800	-18.681%	9	630	-2.703%
2026-07-15	2.2000	2.4400	1.7700	1.8200	+25.517%	79	632	-20.879%
2026-07-14	0.7100	1.4500	0.6900	1.4500	+7.407%	26	654	-0.690%
2026-07-10	1.4000	1.4000	1.3500	1.3500	+0.746%	3	646	+6.667%
2026-07-09	1.0500	1.3400	1.0500	1.3400	+15.517%	3	643	+7.463%
2026-07-08	1.1300	1.1600	1.1300	1.1600	-27.950%	8	643	+24.138%
2026-07-07	2.0400	2.0400	1.6000	1.6100	+3.871%	7	636	-10.559%
2026-07-06	1.5300	1.5500	1.4700	1.5500	+24.000%	4	636	-7.097%
2026-07-02	1.2600	1.2700	1.2300	1.2500	-6.716%	7	634	+15.200%
2026-07-01	1.3800	1.3800	1.3400	1.3400	+19.643%	26	634	+7.463%
2026-06-30	1.0900	1.1200	1.0900	1.1200	-8.197%	6	614	+28.571%
2026-06-29	0.9500	1.2200	0.9500	1.2200	+22.000%	26	608	+18.033%
2026-06-26	1.1800	1.2200	1.0000	1.0000	-42.529%	13	602	+44.000%
2026-06-25	2.2600	2.2600	1.7100	1.7400	+5.455%	16	601	-17.241%
2026-06-24	1.4600	1.6500	1.4600	1.6500	-4.070%	4	596	-12.727%
2026-06-23	1.7200	1.7200	1.7200	1.7200	+38.710%	1	594	-16.279%
2026-06-22	1.2600	1.2600	1.2400	1.2400	-12.057%	4	594	+16.129%
2026-06-18	1.7000	1.7000	1.3500	1.4100	-22.099%	27	594	+2.128%
2026-06-17	2.1400	2.1400	1.8100	1.8100	+34.074%	25	594	-20.442%
2026-06-16	1.3500	1.3500	1.3500	1.3500	+45.161%	4	594	+6.667%
2026-06-15	0.9200	0.9300	0.9200	0.9300	+3.333%	2	596	+54.839%
2026-06-11	0.8100	0.9000	0.8100	0.9000	-3.226%	4	596	+60.000%
2026-06-10	0.9300	0.9300	0.9300	0.9300	-13.084%	4	595	+54.839%
2026-06-09	1.0200	1.0700	1.0200	1.0700	+8.081%	2	595	+34.579%
2026-06-08	0.9800	1.0200	0.9800	0.9900	0.000%	11	594	+45.455%
2026-06-04	0.9700	1.0600	0.9400	0.9900	+41.429%	108	591	+45.455%
2026-06-02	0.7000	0.7000	0.7000	0.7000	+16.667%	4	518	+105.714%
2026-05-29	0.4800	0.6000	0.4600	0.6000	-13.043%	26	518	+140.000%
2026-05-21	0.6900	0.6900	0.6900	0.6900	-8.000%	2	514	+108.696%
2026-05-08	0.7500	0.7500	0.7500	0.7500	-33.036%	5	512	+92.000%
2026-05-06	1.1700	1.1700	1.1200	1.1200	+27.273%	24	517	+28.571%
2026-05-04	0.8800	0.8800	0.8800	0.8800	-15.385%	1	517	+63.636%
2026-05-01	1.1400	1.1400	1.0300	1.0400	-16.800%	12	516	+38.462%
2026-04-30	1.2500	1.2500	1.2500	1.2500	+20.192%	3	516	+15.200%
2026-04-27	1.0500	1.0800	0.9600	1.0400	-21.805%	28	516	+38.462%
2026-04-17	1.3300	1.3300	1.3300	1.3300	0.000%	8	516	+8.271%
2026-04-15	1.3300	1.3300	1.3300	1.3300	+20.909%	1	512	+8.271%
2026-04-14	1.1000	1.1000	1.1000	1.1000	-12.698%	5	512	+30.909%
2026-04-10	1.2600	1.2600	1.2600	1.2600	-10.000%	2	512	+14.286%
2026-04-09	1.4000	1.4000	1.4000	1.4000	+32.075%	1	514	+2.857%
2026-04-07	1.0600	1.0800	1.0600	1.0600	+3.922%	4	514	+35.849%
2026-04-02	1.0200	1.0200	1.0200	1.0200	+9.677%	1	509	+41.176%
2026-04-01	0.9300	0.9300	0.9300	0.9300	-2.105%	2	509	+54.839%
2026-03-31	0.9500	0.9600	0.9400	0.9500	+6.742%	50	507	+51.579%
2026-03-27	0.8900	0.8900	0.8900	0.8900	-20.536%	3	497	+61.798%
2026-03-25	1.1200	1.1200	1.1200	1.1200	+6.667%	2	500	+28.571%
2026-03-24	1.2000	1.2000	1.0500	1.0500	-2.778%	39	498	+37.143%
2026-03-19	1.0800	1.0800	1.0800	1.0800	+35.000%	1	503	+33.333%
2026-03-17	0.8000	0.8000	0.8000	0.8000	-25.926%	1	503	+80.000%
2026-03-16	1.0800	1.0800	1.0800	1.0800	-14.286%	5	503	+33.333%
2026-03-13	1.1500	1.2600	1.1500	1.2600	+20.000%	4	503	+14.286%
2026-03-12	1.0500	1.0500	1.0500	1.0500	-30.921%	1	499	+37.143%
2026-03-06	1.4000	1.5300	1.4000	1.5200	-18.280%	36	499	-5.263%
2026-03-05	1.7300	1.8800	1.7300	1.8600	-2.105%	21	474	-22.581%
2026-03-04	2.2700	2.2700	1.9000	1.9000	-22.131%	15	464	-24.211%
2026-03-03	2.4100	2.4400	2.4100	2.4400	+16.190%	4	454	-40.984%
2026-03-02	2.1000	2.1000	2.1000	2.1000	-7.080%	10	450	-31.429%
2026-02-27	2.1500	2.2700	2.1500	2.2600	+2.262%	68	440	-36.283%
2026-02-24	2.3200	2.4100	2.2100	2.2100	-3.913%	10	394	-34.842%
2026-02-23	2.5000	2.5000	2.3000	2.3000	-34.286%	2	392	-37.391%
2026-02-19	3.2000	3.5000	3.1500	3.5000	0.000%	90	391	-58.857%
2026-02-18	3.5000	3.5000	3.4500	3.5000	+6.061%	4	387	-58.857%
2026-02-12	3.5000	3.5000	3.3000	3.3000	-14.286%	12	385	-56.364%
2026-02-11	3.8500	3.8500	3.8500	3.8500	-28.704%	1	384	-62.597%
2026-02-09	5.4000	5.4000	5.4000	5.4000	+1.887%	7	383	-73.333%
2026-02-06	5.0000	5.4000	5.0000	5.3000	+27.711%	23	383	-72.830%
2026-02-04	4.1500	4.1500	4.1500	4.1500	+10.667%	5	385	-65.301%
2026-02-03	3.2000	3.7500	3.2000	3.7500	+31.579%	6	390	-61.600%
2026-02-02	2.8500	2.8500	2.8500	2.8500	+4.015%	1	395	-49.474%
2026-01-30	2.7400	2.7400	2.7400	2.7400	-7.744%	5	394	-47.445%
2026-01-29	3.0000	3.0000	2.9700	2.9700	+21.721%	12	389	-51.515%
2026-01-28	2.2100	2.4400	2.2100	2.4400	+11.927%	19	389	-40.984%
2026-01-27	2.1800	2.1800	2.1800	2.1800	-8.787%	5	389	-33.945%
2026-01-26	2.3900	2.3900	2.3900	2.3900	+6.696%	1	389	-39.749%
2026-01-23	2.4200	2.4200	2.2400	2.2400	-20.000%	16	389	-35.714%
2026-01-22	2.9300	3.1000	2.8000	2.8000	-3.448%	102	380	-48.571%
2026-01-21	3.1500	3.1500	2.9000	2.9000	-2.357%	15	371	-50.345%
2026-01-20	2.9700	2.9900	2.9700	2.9700	-21.842%	30	364	-51.515%
2026-01-14	4.1000	4.1000	3.8000	3.8000	-7.317%	19	364	-62.105%
2026-01-13	4.9000	4.9000	4.1000	4.1000	-36.533%	9	361	-64.878%
2026-01-12	6.3000	6.4600	6.3000	6.4600	-19.752%	5	354	-77.709%
2026-01-08	8.0500	8.0500	8.0500	8.0500	-10.754%	4	351	-82.112%
2026-01-06	9.1000	9.1400	9.0200	9.0200	-2.486%	5	348	-84.035%
2026-01-05	9.1200	9.2500	9.1200	9.2500	+41.221%	2	347	-84.432%
2026-01-02	6.4000	6.5500	6.4000	6.5500	+0.769%	40	347	-78.015%
2025-12-29	6.5000	6.5000	6.5000	6.5000	-6.475%	1	321	-77.846%
2025-12-26	7.2000	7.3000	6.9500	6.9500	+2.206%	30	321	-79.281%
2025-12-23	6.5500	6.8000	6.5000	6.8000	+9.677%	31	311	-78.824%
2025-12-22	6.2000	6.2000	6.2000	6.2000	+0.813%	5	326	-76.774%
2025-12-11	6.1500	6.1500	6.1500	6.1500	+7.895%	2	326	-76.585%
2025-12-08	5.7000	5.7000	5.7000	5.7000	-5.785%	5	326	-74.737%
2025-12-05	6.0000	6.0500	6.0000	6.0500	-2.419%	13	321	-76.198%
2025-12-04	6.2000	6.2000	6.2000	6.2000	+18.321%	3	321	-76.774%
2025-12-03	5.0000	5.2400	5.0000	5.2400	+6.939%	8	322	-72.519%
2025-12-02	4.9000	4.9000	4.9000	4.9000	+3.158%	10	322	-70.612%
2025-11-17	4.8000	4.8000	4.7500	4.7500	-20.302%	10	326	-69.684%
2025-11-14	5.9600	5.9600	5.9600	5.9600	-31.178%	14	326	-75.839%
2025-11-12	8.6600	8.6600	8.6600	8.6600	+6.914%	1	333	-83.372%
2025-11-10	8.2500	8.2500	8.1000	8.1000	+9.459%	60	333	-82.222%
2025-11-07	7.4600	7.4600	7.2000	7.4000	+3.787%	69	338	-80.541%
2025-11-06	7.1300	7.1300	7.1300	7.1300	+0.423%	9	366	-79.804%
2025-11-03	6.4500	7.1000	6.4500	7.1000	+2.899%	4	374	-79.718%
2025-10-31	6.9000	6.9500	6.9000	6.9000	+3.759%	14	374	-79.130%
2025-10-30	6.6500	6.7500	6.4500	6.6500	+16.667%	11	360	-78.346%
2025-10-29	5.7500	5.7500	5.7000	5.7000	+35.714%	10	355	-74.737%
2025-10-24	4.2000	4.2000	4.2000	4.2000	-10.638%	9	346	-65.714%
2025-10-21	4.7000	4.7000	4.7000	4.7000	-18.261%	1	350	-69.362%
2025-10-16	5.7500	5.7500	5.7500	5.7500	-17.857%	1	350	-74.957%
2025-10-15	7.0000	7.0000	7.0000	7.0000	+28.440%	3	349	-79.429%
2025-10-14	5.2000	6.3000	5.2000	5.4500	-24.306%	22	352	-73.578%
2025-10-13	7.2000	7.2000	7.2000	7.2000	+9.924%	1	330	-80.000%
2025-10-10	6.9000	6.9000	6.5500	6.5500	+8.624%	10	331	-78.015%
2025-10-09	6.0300	6.0300	6.0300	6.0300	-8.636%	1	324	-76.119%
2025-10-03	6.6000	6.6000	6.6000	6.6000	+8.197%	1	325	-78.182%
2025-10-02	6.1000	6.1000	6.1000	6.1000	-26.061%	1	324	-76.393%
2025-09-26	8.3500	8.3500	8.2500	8.2500	+8.553%	11	323	-82.545%
2025-09-24	8.0200	8.0200	7.4000	7.6000	+8.571%	398	313	-81.053%
2025-09-23	7.0000	7.0000	7.0000	7.0000	-2.778%	8	32	-79.429%
2025-09-17	6.6500	7.3000	6.6500	7.2000	+114.286%	13	26	-80.000%
2025-08-20	3.3600	3.3600	3.3600	3.3600	-14.286%	1	16	-57.143%
2025-08-18	3.7700	3.9200	3.7600	3.9200	+1.818%	4	15	-63.265%
2025-08-15	4.0300	4.0300	3.8500	3.8500	-2.532%	2	14	-62.597%
2025-08-07	3.9500	3.9500	3.9500	3.9500	-10.227%	1	14	-63.544%
2025-08-05	4.4000	4.4000	4.4000	4.4000	-2.222%	1	13	-67.273%
2025-08-04	4.5000	4.5000	4.5000	4.5000	+10.024%	1	13	-68.000%
2025-07-17	4.1400	4.1800	4.0500	4.0900	+1.741%	4	13	-64.792%
2025-07-15	4.0200	4.0200	4.0200	4.0200	+72.532%	1	11	-64.179%
2025-06-05	2.2700	2.3300	2.2700	2.3300	-6.048%	2	11	-38.197%
2025-06-04	2.4800	2.4800	2.4800	2.4800	0.000%	10	10	-41.935%