Dark

JPM20260918C400
JPM Sep 18 2026 400.00 Call (JPM260918C00400000)
option OPRA

EOD

Aug 13, 2026

0.6000-16.667%(-0.1200)185

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.7300	0.8500	0.5000	0.6000	-16.667%	185	1,525	0.000%
2026-08-12	0.6600	0.8400	0.6300	0.7200	+9.091%	105	1,537	-16.667%
2026-08-11	0.7600	0.7600	0.5700	0.6600	+3.125%	101	1,532	-9.091%
2026-08-10	0.6900	0.7400	0.5300	0.6400	-7.246%	186	1,556	-6.250%
2026-08-07	0.5200	0.8000	0.5100	0.6900	+15.000%	488	1,534	-13.043%
2026-08-06	1.0600	1.0600	0.5900	0.6000	-29.412%	282	1,403	0.000%
2026-08-05	1.1000	1.1700	0.8500	0.8500	-10.526%	249	1,203	-29.412%
2026-08-04	0.7000	1.2700	0.6700	0.9500	+75.926%	196	1,068	-36.842%
2026-08-03	0.4500	0.6200	0.4500	0.5400	-15.625%	133	1,039	+11.111%
2026-07-31	0.6900	0.7300	0.5700	0.6400	+16.364%	121	1,009	-6.250%
2026-07-30	0.6300	0.6700	0.5500	0.5500	+41.026%	18	946	+9.091%
2026-07-29	0.8000	0.8100	0.3600	0.3900	-59.375%	61	929	+53.846%
2026-07-28	0.9900	0.9900	0.9200	0.9600	-11.111%	20	914	-37.500%
2026-07-27	1.1500	1.1900	0.8800	1.0800	+20.000%	69	925	-44.444%
2026-07-24	0.8100	0.9300	0.7700	0.9000	+12.500%	60	894	-33.333%
2026-07-23	0.7000	0.8000	0.7000	0.8000	+3.896%	51	898	-25.000%
2026-07-22	0.5400	0.7700	0.5400	0.7700	+28.333%	66	914	-22.078%
2026-07-21	0.3100	0.7000	0.3100	0.6000	+33.333%	21	857	0.000%
2026-07-20	0.6700	0.6700	0.4500	0.4500	-33.824%	23	848	+33.333%
2026-07-17	0.5100	0.6800	0.5000	0.6800	-10.526%	12	844	-11.765%
2026-07-16	0.8600	0.8600	0.6900	0.7600	-16.484%	35	840	-21.053%
2026-07-15	1.1000	1.1000	0.9000	0.9100	+24.658%	60	860	-34.066%
2026-07-14	0.4000	0.8600	0.3400	0.7300	+21.667%	266	893	-17.808%
2026-07-13	1.0800	1.0800	0.5900	0.6000	-21.053%	54	848	0.000%
2026-07-09	0.7700	0.8000	0.6600	0.7600	+11.765%	32	815	-21.053%
2026-07-08	0.6800	0.6800	0.6300	0.6800	-4.225%	44	785	-11.765%
2026-07-07	1.0100	1.0100	0.7100	0.7100	-18.391%	10	763	-15.493%
2026-07-06	1.0000	1.0000	0.8700	0.8700	+6.098%	17	760	-31.034%
2026-07-01	0.8000	0.8200	0.8000	0.8200	+17.143%	42	754	-26.829%
2026-06-30	0.6000	0.7000	0.6000	0.7000	0.000%	16	733	-14.286%
2026-06-29	0.7000	0.7000	0.7000	0.7000	0.000%	5	718	-14.286%
2026-06-26	0.7500	0.7700	0.7000	0.7000	-39.130%	40	718	-14.286%
2026-06-25	1.5100	1.5100	1.1000	1.1500	+19.792%	22	706	-47.826%
2026-06-24	0.9600	0.9600	0.9600	0.9600	-1.031%	1	696	-37.500%
2026-06-23	0.9500	0.9700	0.9500	0.9700	+2.105%	2	697	-38.144%
2026-06-22	0.7500	1.0000	0.7500	0.9500	-8.654%	35	697	-36.842%
2026-06-17	1.0400	1.0400	1.0400	1.0400	+89.091%	2	699	-42.308%
2026-06-15	0.5600	0.5600	0.5500	0.5500	0.000%	4	699	+9.091%
2026-06-11	0.5500	0.5500	0.5500	0.5500	-9.836%	1	699	+9.091%
2026-06-10	0.6400	0.6400	0.6100	0.6100	-16.438%	2	700	-1.639%
2026-06-09	0.7000	0.7300	0.7000	0.7300	+10.606%	3	700	-17.808%
2026-06-08	0.6700	0.6800	0.6600	0.6600	-16.456%	10	699	-9.091%
2026-06-05	0.7600	0.7900	0.7600	0.7900	+16.176%	16	703	-24.051%
2026-06-04	0.6100	0.6800	0.6100	0.6800	+51.111%	33	693	-11.765%
2026-06-02	0.4000	0.4500	0.4000	0.4500	+12.500%	6	726	+33.333%
2026-05-29	0.3600	0.4000	0.3600	0.4000	+14.286%	15	729	+50.000%
2026-05-28	0.3500	0.3500	0.3500	0.3500	-22.222%	2	726	+71.429%
2026-05-26	0.4500	0.4500	0.4500	0.4500	0.000%	2	728	+33.333%
2026-05-22	0.4500	0.4500	0.4500	0.4500	+28.571%	10	730	+33.333%
2026-05-20	0.3500	0.3500	0.3500	0.3500	-12.500%	1	730	+71.429%
2026-05-18	0.4000	0.4000	0.4000	0.4000	-11.111%	10	729	+50.000%
2026-05-13	0.4500	0.4500	0.4500	0.4500	-6.250%	1	729	+33.333%
2026-05-12	0.4800	0.4800	0.4800	0.4800	-33.333%	1	728	+25.000%
2026-05-06	0.7200	0.7200	0.7200	0.7200	+20.000%	1	728	-16.667%
2026-05-05	0.6000	0.6000	0.6000	0.6000	0.000%	1	727	0.000%
2026-05-04	0.6000	0.6000	0.6000	0.6000	-14.286%	2	726	0.000%
2026-04-30	0.7000	0.7000	0.7000	0.7000	+7.692%	2	724	-14.286%
2026-04-27	0.6500	0.6500	0.6500	0.6500	+1.563%	1	724	-7.692%
2026-04-24	0.6600	0.6600	0.6400	0.6400	-21.951%	2	724	-6.250%
2026-04-22	0.8200	0.8200	0.8200	0.8200	-2.381%	1	723	-26.829%
2026-04-21	0.8500	0.8500	0.8400	0.8400	+10.526%	6	722	-28.571%
2026-04-20	0.7600	0.7600	0.7600	0.7600	+4.110%	1	722	-21.053%
2026-04-17	0.7300	0.7300	0.7300	0.7300	+23.729%	1	722	-17.808%
2026-04-15	0.6500	0.6500	0.5900	0.5900	-9.231%	8	721	+1.695%
2026-04-14	0.6500	0.6500	0.6500	0.6500	-7.143%	2	722	-7.692%
2026-04-13	0.7000	0.7000	0.7000	0.7000	-7.895%	3	722	-14.286%
2026-04-10	0.8400	0.8400	0.7600	0.7600	-6.173%	45	722	-21.053%
2026-04-09	0.8900	0.8900	0.8100	0.8100	-17.347%	3	727	-25.926%
2026-04-08	0.9800	0.9800	0.9800	0.9800	+24.051%	6	727	-38.776%
2026-04-07	0.7300	0.7900	0.7300	0.7900	+31.667%	7	722	-24.051%
2026-04-02	0.6000	0.6000	0.6000	0.6000	-11.765%	9	715	0.000%
2026-04-01	0.6700	0.6800	0.6700	0.6800	-2.857%	5	715	-11.765%
2026-03-26	0.7000	0.7000	0.7000	0.7000	-2.778%	1	712	-14.286%
2026-03-24	0.7800	0.7900	0.6900	0.7200	-17.241%	76	711	-16.667%
2026-03-13	0.8100	0.9000	0.8100	0.8700	+29.851%	8	680	-31.034%
2026-03-12	0.6700	0.6700	0.6700	0.6700	-25.556%	3	672	-10.448%
2026-03-10	0.9000	0.9000	0.9000	0.9000	+1.124%	6	675	-33.333%
2026-03-09	0.8900	0.8900	0.8900	0.8900	-43.671%	8	669	-32.584%
2026-03-04	1.5400	1.5800	1.5400	1.5800	-16.842%	20	669	-62.025%
2026-03-03	1.8100	1.9000	1.8100	1.9000	+18.012%	8	659	-68.421%
2026-02-27	1.5000	1.6300	1.5000	1.6100	-12.022%	6	651	-62.733%
2026-02-25	1.8300	1.8300	1.8300	1.8300	+2.235%	1	652	-67.213%
2026-02-24	1.6000	1.8500	1.6000	1.7900	-10.050%	11	652	-66.480%
2026-02-23	1.9700	1.9900	1.9700	1.9900	-22.868%	2	641	-69.849%
2026-02-20	2.4100	2.5800	2.4100	2.5800	+2.381%	45	641	-76.744%
2026-02-19	2.4000	2.5200	2.4000	2.5200	+2.439%	5	596	-76.190%
2026-02-18	2.5500	2.5700	2.4600	2.4600	+5.128%	24	594	-75.610%
2026-02-17	2.3400	2.3400	2.3400	2.3400	+0.862%	10	589	-74.359%
2026-02-13	2.2800	2.3200	2.2800	2.3200	-7.200%	31	560	-74.138%
2026-02-12	2.4500	2.5300	2.4500	2.5000	-24.242%	8	560	-76.000%
2026-02-10	3.3000	3.3000	3.3000	3.3000	-13.158%	2	560	-81.818%
2026-02-09	4.0000	4.1000	3.8000	3.8000	-7.317%	18	558	-84.211%
2026-02-06	4.1000	4.1000	4.1000	4.1000	+57.088%	23	562	-85.366%
2026-02-05	2.6100	2.6700	2.5800	2.6100	-15.260%	5	542	-77.011%
2026-02-04	3.0800	3.0800	3.0800	3.0800	+14.074%	1	542	-80.519%
2026-02-03	2.7000	2.7000	2.7000	2.7000	+21.622%	1	543	-77.778%
2026-01-30	2.2200	2.2200	2.2200	2.2200	+7.246%	1	544	-72.973%
2026-01-29	2.0900	2.0900	2.0700	2.0700	+17.614%	4	545	-71.014%
2026-01-28	1.5700	1.8000	1.5700	1.7600	+10.000%	3	545	-65.909%
2026-01-27	1.6000	1.6000	1.6000	1.6000	-4.192%	1	543	-62.500%
2026-01-26	1.6700	1.6700	1.6700	1.6700	-1.765%	3	542	-64.072%
2026-01-23	1.6500	1.7000	1.6500	1.7000	-19.048%	8	545	-64.706%
2026-01-22	2.1000	2.1000	2.1000	2.1000	-2.326%	1	537	-71.429%
2026-01-21	2.1500	2.1500	2.1500	2.1500	-30.645%	1	536	-72.093%
2026-01-16	3.1000	3.4500	3.1000	3.1000	+8.392%	32	528	-80.645%
2026-01-15	3.1500	3.1500	2.8600	2.8600	+2.509%	11	528	-79.021%
2026-01-14	2.7900	2.7900	2.7900	2.7900	-8.525%	1	528	-78.495%
2026-01-13	3.7200	3.7200	3.0500	3.0500	-38.632%	8	527	-80.328%
2026-01-12	4.9000	4.9700	4.8500	4.9700	-18.525%	5	522	-87.928%
2026-01-09	6.1000	6.1000	6.0000	6.1000	-8.133%	45	520	-90.164%
2026-01-05	6.7000	7.1700	6.6400	6.6400	+41.578%	21	475	-90.964%
2025-12-31	4.7000	4.7000	4.6900	4.6900	-0.213%	10	480	-87.207%
2025-12-30	4.7000	4.7000	4.7000	4.7000	-4.082%	1	480	-87.234%
2025-12-29	4.9000	4.9600	4.9000	4.9000	-12.500%	4	479	-87.755%
2025-12-26	5.6000	5.6000	5.6000	5.6000	-0.885%	1	479	-89.286%
2025-12-24	5.6000	5.6500	5.6000	5.6500	+13.000%	14	475	-89.381%
2025-12-23	5.1500	5.2000	5.0000	5.0000	+13.122%	53	475	-88.000%
2025-12-22	4.4500	4.4500	4.4200	4.4200	+9.136%	3	457	-86.425%
2025-12-19	4.0500	4.0500	4.0500	4.0500	-11.957%	1	457	-85.185%
2025-12-17	4.6000	4.6000	4.6000	4.6000	+6.977%	15	457	-86.957%
2025-12-16	4.7500	4.7500	4.3000	4.3000	-12.245%	4	457	-86.047%
2025-12-09	4.8000	4.9000	4.8000	4.9000	+6.522%	21	455	-87.755%
2025-12-05	4.6000	4.6000	4.6000	4.6000	+5.747%	3	454	-86.957%
2025-11-20	4.3500	4.3500	4.3500	4.3500	+0.694%	2	454	-86.207%
2025-11-19	4.0000	4.3200	4.0000	4.3200	+0.465%	21	456	-86.111%
2025-11-17	4.3000	4.3000	4.3000	4.3000	-26.496%	3	456	-86.047%
2025-11-13	5.8500	5.8500	5.8500	5.8500	-11.364%	1	455	-89.744%
2025-11-10	6.6000	6.6000	6.5500	6.6000	+10.924%	20	454	-90.909%
2025-11-07	5.9500	5.9500	5.9500	5.9500	+11.215%	11	454	-89.916%
2025-10-31	5.4500	5.5000	5.3500	5.3500	+8.081%	10	454	-88.785%
2025-10-30	5.2500	5.3000	4.9500	4.9500	+21.324%	4	444	-87.879%
2025-10-20	3.9300	4.0800	3.9300	4.0800	+2.000%	2	444	-85.294%
2025-10-17	4.1400	4.1400	4.0000	4.0000	-14.894%	11	442	-85.000%
2025-10-16	4.6500	4.7000	4.6500	4.7000	+2.174%	2	432	-87.234%
2025-10-14	4.6000	4.6000	4.6000	4.6000	-19.298%	1	432	-86.957%
2025-10-13	5.6000	5.8000	5.5500	5.7000	+7.547%	14	432	-89.474%
2025-10-10	5.5000	5.5500	5.3000	5.3000	+8.163%	9	423	-88.679%
2025-10-07	4.9000	4.9000	4.9000	4.9000	-10.092%	10	404	-87.755%
2025-10-06	5.4500	5.4500	5.4500	5.4500	+10.101%	6	404	-88.991%
2025-10-03	4.9500	4.9500	4.9500	4.9500	-1.394%	5	410	-87.879%
2025-10-02	5.1000	5.1000	4.9500	5.0200	-25.630%	3	405	-88.048%
2025-09-26	6.2500	6.7500	6.2500	6.7500	+8.521%	47	402	-91.111%
2025-09-25	6.2500	6.2500	6.2200	6.2200	+5.424%	3	364	-90.354%
2025-09-17	5.7000	5.9000	5.5500	5.9000	+57.333%	5	363	-89.831%
2025-09-09	3.7500	3.7500	3.7500	3.7500	-3.846%	7	358	-84.000%
2025-08-28	3.8500	3.9000	3.8500	3.9000	+8.333%	2	352	-84.615%
2025-08-05	3.6000	3.6000	3.6000	3.6000	-18.182%	1	353	-83.333%
2025-07-24	4.4000	4.4000	4.4000	4.4000	+38.801%	1	352	-86.364%
2025-07-17	3.3500	3.4100	3.1700	3.1700	-1.858%	4	352	-81.073%
2025-07-16	3.1200	3.2300	3.1200	3.2300	+2.540%	2	351	-81.424%
2025-07-09	3.1500	3.1500	3.1500	3.1500	-23.171%	15	351	-80.952%
2025-07-02	4.1000	4.1000	4.1000	4.1000	-3.302%	351	351	-85.366%
2025-06-30	4.1500	4.2400	4.1500	4.2400	0.000%	15	15	-85.849%