Dark

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

EOD

Jun 26, 2026

1.00-42.529%(-0.74)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	1.1800	1.2200	1.0000	1.0000	-42.529%	13	602	0.000%
2026-06-25	2.2600	2.2600	1.7100	1.7400	+5.455%	16	601	-42.529%
2026-06-24	1.4600	1.6500	1.4600	1.6500	-4.070%	4	596	-39.394%
2026-06-23	1.7200	1.7200	1.7200	1.7200	+38.710%	1	594	-41.860%
2026-06-22	1.2600	1.2600	1.2400	1.2400	-12.057%	4	594	-19.355%
2026-06-18	1.7000	1.7000	1.3500	1.4100	-22.099%	27	594	-29.078%
2026-06-17	2.1400	2.1400	1.8100	1.8100	+34.074%	25	594	-44.751%
2026-06-16	1.3500	1.3500	1.3500	1.3500	+45.161%	4	594	-25.926%
2026-06-15	0.9200	0.9300	0.9200	0.9300	+3.333%	2	596	+7.527%
2026-06-11	0.8100	0.9000	0.8100	0.9000	-3.226%	4	596	+11.111%
2026-06-10	0.9300	0.9300	0.9300	0.9300	-13.084%	4	595	+7.527%
2026-06-09	1.0200	1.0700	1.0200	1.0700	+8.081%	2	595	-6.542%
2026-06-08	0.9800	1.0200	0.9800	0.9900	0.000%	11	594	+1.010%
2026-06-04	0.9700	1.0600	0.9400	0.9900	+41.429%	108	591	+1.010%
2026-06-02	0.7000	0.7000	0.7000	0.7000	+16.667%	4	518	+42.857%
2026-05-29	0.4800	0.6000	0.4600	0.6000	-13.043%	26	518	+66.667%
2026-05-21	0.6900	0.6900	0.6900	0.6900	-8.000%	2	514	+44.928%
2026-05-08	0.7500	0.7500	0.7500	0.7500	-33.036%	5	512	+33.333%
2026-05-06	1.1700	1.1700	1.1200	1.1200	+27.273%	24	517	-10.714%
2026-05-04	0.8800	0.8800	0.8800	0.8800	-15.385%	1	517	+13.636%
2026-05-01	1.1400	1.1400	1.0300	1.0400	-16.800%	12	516	-3.846%
2026-04-30	1.2500	1.2500	1.2500	1.2500	+20.192%	3	516	-20.000%
2026-04-27	1.0500	1.0800	0.9600	1.0400	-21.805%	28	516	-3.846%
2026-04-17	1.3300	1.3300	1.3300	1.3300	0.000%	8	516	-24.812%
2026-04-15	1.3300	1.3300	1.3300	1.3300	+20.909%	1	512	-24.812%
2026-04-14	1.1000	1.1000	1.1000	1.1000	-12.698%	5	512	-9.091%
2026-04-10	1.2600	1.2600	1.2600	1.2600	-10.000%	2	512	-20.635%
2026-04-09	1.4000	1.4000	1.4000	1.4000	+32.075%	1	514	-28.571%
2026-04-07	1.0600	1.0800	1.0600	1.0600	+3.922%	4	514	-5.660%
2026-04-02	1.0200	1.0200	1.0200	1.0200	+9.677%	1	509	-1.961%
2026-04-01	0.9300	0.9300	0.9300	0.9300	-2.105%	2	509	+7.527%
2026-03-31	0.9500	0.9600	0.9400	0.9500	+6.742%	50	507	+5.263%
2026-03-27	0.8900	0.8900	0.8900	0.8900	-20.536%	3	497	+12.360%
2026-03-25	1.1200	1.1200	1.1200	1.1200	+6.667%	2	500	-10.714%
2026-03-24	1.2000	1.2000	1.0500	1.0500	-2.778%	39	498	-4.762%
2026-03-19	1.0800	1.0800	1.0800	1.0800	+35.000%	1	503	-7.407%
2026-03-17	0.8000	0.8000	0.8000	0.8000	-25.926%	1	503	+25.000%
2026-03-16	1.0800	1.0800	1.0800	1.0800	-14.286%	5	503	-7.407%
2026-03-13	1.1500	1.2600	1.1500	1.2600	+20.000%	4	503	-20.635%
2026-03-12	1.0500	1.0500	1.0500	1.0500	-30.921%	1	499	-4.762%
2026-03-06	1.4000	1.5300	1.4000	1.5200	-18.280%	36	499	-34.211%
2026-03-05	1.7300	1.8800	1.7300	1.8600	-2.105%	21	474	-46.237%
2026-03-04	2.2700	2.2700	1.9000	1.9000	-22.131%	15	464	-47.368%
2026-03-03	2.4100	2.4400	2.4100	2.4400	+16.190%	4	454	-59.016%
2026-03-02	2.1000	2.1000	2.1000	2.1000	-7.080%	10	450	-52.381%
2026-02-27	2.1500	2.2700	2.1500	2.2600	+2.262%	68	440	-55.752%
2026-02-24	2.3200	2.4100	2.2100	2.2100	-3.913%	10	394	-54.751%
2026-02-23	2.5000	2.5000	2.3000	2.3000	-34.286%	2	392	-56.522%
2026-02-19	3.2000	3.5000	3.1500	3.5000	0.000%	90	391	-71.429%
2026-02-18	3.5000	3.5000	3.4500	3.5000	+6.061%	4	387	-71.429%
2026-02-12	3.5000	3.5000	3.3000	3.3000	-14.286%	12	385	-69.697%
2026-02-11	3.8500	3.8500	3.8500	3.8500	-28.704%	1	384	-74.026%
2026-02-09	5.4000	5.4000	5.4000	5.4000	+1.887%	7	383	-81.481%
2026-02-06	5.0000	5.4000	5.0000	5.3000	+27.711%	23	383	-81.132%
2026-02-04	4.1500	4.1500	4.1500	4.1500	+10.667%	5	385	-75.904%
2026-02-03	3.2000	3.7500	3.2000	3.7500	+31.579%	6	390	-73.333%
2026-02-02	2.8500	2.8500	2.8500	2.8500	+4.015%	1	395	-64.912%
2026-01-30	2.7400	2.7400	2.7400	2.7400	-7.744%	5	394	-63.504%
2026-01-29	3.0000	3.0000	2.9700	2.9700	+21.721%	12	389	-66.330%
2026-01-28	2.2100	2.4400	2.2100	2.4400	+11.927%	19	389	-59.016%
2026-01-27	2.1800	2.1800	2.1800	2.1800	-8.787%	5	389	-54.128%
2026-01-26	2.3900	2.3900	2.3900	2.3900	+6.696%	1	389	-58.159%
2026-01-23	2.4200	2.4200	2.2400	2.2400	-20.000%	16	389	-55.357%
2026-01-22	2.9300	3.1000	2.8000	2.8000	-3.448%	102	380	-64.286%
2026-01-21	3.1500	3.1500	2.9000	2.9000	-2.357%	15	371	-65.517%
2026-01-20	2.9700	2.9900	2.9700	2.9700	-21.842%	30	364	-66.330%
2026-01-14	4.1000	4.1000	3.8000	3.8000	-7.317%	19	364	-73.684%
2026-01-13	4.9000	4.9000	4.1000	4.1000	-36.533%	9	361	-75.610%
2026-01-12	6.3000	6.4600	6.3000	6.4600	-19.752%	5	354	-84.520%
2026-01-08	8.0500	8.0500	8.0500	8.0500	-10.754%	4	351	-87.578%
2026-01-06	9.1000	9.1400	9.0200	9.0200	-2.486%	5	348	-88.914%
2026-01-05	9.1200	9.2500	9.1200	9.2500	+41.221%	2	347	-89.189%
2026-01-02	6.4000	6.5500	6.4000	6.5500	+0.769%	40	347	-84.733%
2025-12-29	6.5000	6.5000	6.5000	6.5000	-6.475%	1	321	-84.615%
2025-12-26	7.2000	7.3000	6.9500	6.9500	+2.206%	30	321	-85.612%
2025-12-23	6.5500	6.8000	6.5000	6.8000	+9.677%	31	311	-85.294%
2025-12-22	6.2000	6.2000	6.2000	6.2000	+0.813%	5	326	-83.871%
2025-12-11	6.1500	6.1500	6.1500	6.1500	+7.895%	2	326	-83.740%
2025-12-08	5.7000	5.7000	5.7000	5.7000	-5.785%	5	326	-82.456%
2025-12-05	6.0000	6.0500	6.0000	6.0500	-2.419%	13	321	-83.471%
2025-12-04	6.2000	6.2000	6.2000	6.2000	+18.321%	3	321	-83.871%
2025-12-03	5.0000	5.2400	5.0000	5.2400	+6.939%	8	322	-80.916%
2025-12-02	4.9000	4.9000	4.9000	4.9000	+3.158%	10	322	-79.592%
2025-11-17	4.8000	4.8000	4.7500	4.7500	-20.302%	10	326	-78.947%
2025-11-14	5.9600	5.9600	5.9600	5.9600	-31.178%	14	326	-83.221%
2025-11-12	8.6600	8.6600	8.6600	8.6600	+6.914%	1	333	-88.453%
2025-11-10	8.2500	8.2500	8.1000	8.1000	+9.459%	60	333	-87.654%
2025-11-07	7.4600	7.4600	7.2000	7.4000	+3.787%	69	338	-86.486%
2025-11-06	7.1300	7.1300	7.1300	7.1300	+0.423%	9	366	-85.975%
2025-11-03	6.4500	7.1000	6.4500	7.1000	+2.899%	4	374	-85.915%
2025-10-31	6.9000	6.9500	6.9000	6.9000	+3.759%	14	374	-85.507%
2025-10-30	6.6500	6.7500	6.4500	6.6500	+16.667%	11	360	-84.962%
2025-10-29	5.7500	5.7500	5.7000	5.7000	+35.714%	10	355	-82.456%
2025-10-24	4.2000	4.2000	4.2000	4.2000	-10.638%	9	346	-76.190%
2025-10-21	4.7000	4.7000	4.7000	4.7000	-18.261%	1	350	-78.723%
2025-10-16	5.7500	5.7500	5.7500	5.7500	-17.857%	1	350	-82.609%
2025-10-15	7.0000	7.0000	7.0000	7.0000	+28.440%	3	349	-85.714%
2025-10-14	5.2000	6.3000	5.2000	5.4500	-24.306%	22	352	-81.651%
2025-10-13	7.2000	7.2000	7.2000	7.2000	+9.924%	1	330	-86.111%
2025-10-10	6.9000	6.9000	6.5500	6.5500	+8.624%	10	331	-84.733%
2025-10-09	6.0300	6.0300	6.0300	6.0300	-8.636%	1	324	-83.416%
2025-10-03	6.6000	6.6000	6.6000	6.6000	+8.197%	1	325	-84.848%
2025-10-02	6.1000	6.1000	6.1000	6.1000	-26.061%	1	324	-83.607%
2025-09-26	8.3500	8.3500	8.2500	8.2500	+8.553%	11	323	-87.879%
2025-09-24	8.0200	8.0200	7.4000	7.6000	+8.571%	398	313	-86.842%
2025-09-23	7.0000	7.0000	7.0000	7.0000	-2.778%	8	32	-85.714%
2025-09-17	6.6500	7.3000	6.6500	7.2000	+114.286%	13	26	-86.111%
2025-08-20	3.3600	3.3600	3.3600	3.3600	-14.286%	1	16	-70.238%
2025-08-18	3.7700	3.9200	3.7600	3.9200	+1.818%	4	15	-74.490%
2025-08-15	4.0300	4.0300	3.8500	3.8500	-2.532%	2	14	-74.026%
2025-08-07	3.9500	3.9500	3.9500	3.9500	-10.227%	1	14	-74.684%
2025-08-05	4.4000	4.4000	4.4000	4.4000	-2.222%	1	13	-77.273%
2025-08-04	4.5000	4.5000	4.5000	4.5000	+10.024%	1	13	-77.778%
2025-07-17	4.1400	4.1800	4.0500	4.0900	+1.741%	4	13	-75.550%
2025-07-15	4.0200	4.0200	4.0200	4.0200	+72.532%	1	11	-75.124%
2025-06-05	2.2700	2.3300	2.2700	2.3300	-6.048%	2	11	-57.082%
2025-06-04	2.4800	2.4800	2.4800	2.4800	0.000%	10	10	-59.677%