Dark

JPM20260918C420
JPM Sep 18 2026 420.00 Call (JPM260918C00420000)
option OPRA

EOD

Aug 13, 2026

0.0900-25.000%(-0.0300)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0900	0.1100	0.0800	0.0900	-25.000%	18	521	0.000%
2026-08-12	0.2100	0.2100	0.1200	0.1200	+50.000%	4	515	-25.000%
2026-08-11	0.2400	0.3300	0.0600	0.0800	-63.636%	38	515	+12.500%
2026-08-06	0.1400	0.2200	0.1300	0.2200	-8.333%	6	504	-59.091%
2026-08-05	0.2900	0.3100	0.2200	0.2400	-42.857%	9	505	-62.500%
2026-08-04	0.2300	0.4200	0.2100	0.4200	+180.000%	56	499	-78.571%
2026-08-03	0.1000	0.1500	0.0900	0.1500	+36.364%	13	449	-40.000%
2026-07-31	0.1000	0.1300	0.1000	0.1100	-31.250%	11	453	-18.182%
2026-07-30	0.2700	0.2700	0.1600	0.1600	+23.077%	5	449	-43.750%
2026-07-29	0.1500	0.1500	0.1300	0.1300	-53.571%	3	449	-30.769%
2026-07-28	0.2000	0.3000	0.2000	0.2800	-6.667%	71	447	-67.857%
2026-07-27	0.3000	0.3000	0.3000	0.3000	+20.000%	1	452	-70.000%
2026-07-24	0.2500	0.2500	0.2500	0.2500	+66.667%	11	452	-64.000%
2026-07-23	0.2800	0.2800	0.1500	0.1500	-16.667%	4	451	-40.000%
2026-07-21	0.1900	0.1900	0.1800	0.1800	-10.000%	26	447	-50.000%
2026-07-17	0.1900	0.2000	0.1900	0.2000	+5.263%	5	445	-55.000%
2026-07-16	0.1900	0.1900	0.1900	0.1900	-42.424%	1	445	-52.632%
2026-07-15	0.3300	0.3300	0.3300	0.3300	+3.125%	1	446	-72.727%
2026-07-09	0.3200	0.3200	0.3200	0.3200	+6.667%	1	445	-71.875%
2026-07-08	0.2800	0.3000	0.2800	0.3000	-14.286%	4	444	-70.000%
2026-07-07	0.3500	0.3500	0.3500	0.3500	+12.903%	4	443	-74.286%
2026-07-06	0.3100	0.3100	0.3100	0.3100	+6.897%	1	439	-70.968%
2026-06-30	0.2900	0.2900	0.2900	0.2900	-35.556%	1	439	-68.966%
2026-06-25	0.4400	0.4500	0.4400	0.4500	+12.500%	9	438	-80.000%
2026-06-22	0.4000	0.4000	0.4000	0.4000	-24.528%	2	440	-77.500%
2026-06-17	0.4400	0.6000	0.4400	0.5300	+103.846%	154	317	-83.019%
2026-06-10	0.2600	0.2600	0.2600	0.2600	-18.750%	203	317	-65.385%
2026-06-08	0.3500	0.3500	0.3200	0.3200	+18.519%	10	118	-71.875%
2026-06-04	0.3000	0.3000	0.2700	0.2700	-28.947%	7	118	-66.667%
2026-05-22	0.3800	0.3800	0.3800	0.3800	+15.152%	1	122	-76.316%
2026-05-13	0.3300	0.3300	0.3300	0.3300	+57.143%	1	122	-72.727%
2026-05-12	0.2100	0.2100	0.2100	0.2100	+5.000%	13	121	-57.143%
2026-05-11	0.2000	0.2000	0.2000	0.2000	-31.034%	15	121	-55.000%
2026-04-10	0.2900	0.2900	0.2900	0.2900	-14.706%	1	137	-68.966%
2026-03-24	0.4100	0.4100	0.3200	0.3400	+13.333%	4	138	-73.529%
2026-03-16	0.3000	0.3000	0.3000	0.3000	-40.000%	10	138	-70.000%
2026-03-13	0.4500	0.5000	0.4500	0.5000	+4.167%	3	138	-82.000%
2026-03-12	0.4800	0.4800	0.4700	0.4800	-46.067%	8	135	-81.250%
2026-03-04	0.8900	0.8900	0.8900	0.8900	-16.822%	10	136	-89.888%
2026-03-03	1.0200	1.0700	1.0200	1.0700	+22.989%	2	140	-91.589%
2026-02-27	0.8700	0.8700	0.8700	0.8700	-16.346%	8	138	-89.655%
2026-02-24	1.0700	1.0700	1.0400	1.0400	-29.730%	2	146	-91.346%
2026-02-19	1.4800	1.4800	1.4800	1.4800	+4.225%	1	145	-93.919%
2026-02-18	1.3900	1.4300	1.3000	1.4200	+14.516%	8	145	-93.662%
2026-02-13	1.4000	1.4000	1.2400	1.2400	-26.190%	2	143	-92.742%
2026-02-11	1.6900	1.6900	1.6800	1.6800	-18.841%	3	143	-94.643%
2026-02-10	2.0700	2.0700	2.0700	2.0700	-5.909%	2	142	-95.652%
2026-02-06	2.1800	2.2000	2.1800	2.2000	+52.778%	12	141	-95.909%
2026-02-05	1.6500	1.6500	1.4400	1.4400	-15.294%	2	142	-93.750%
2026-02-04	1.5000	1.7000	1.5000	1.7000	+15.646%	14	141	-94.706%
2026-02-03	1.4700	1.4700	1.4700	1.4700	+54.737%	1	133	-93.878%
2026-01-23	0.9400	0.9500	0.9400	0.9500	-24.603%	6	133	-90.526%
2026-01-21	1.2500	1.2800	1.2500	1.2600	-3.817%	26	129	-92.857%
2026-01-20	1.4000	1.4000	1.3100	1.3100	-26.816%	41	129	-93.130%
2026-01-16	1.7900	1.7900	1.7900	1.7900	-1.105%	1	141	-94.972%
2026-01-13	1.8100	1.8100	1.8100	1.8100	-37.153%	1	141	-95.028%
2026-01-12	2.9000	2.9000	2.8800	2.8800	-30.602%	3	140	-96.875%
2026-01-05	3.9800	4.1500	3.9800	4.1500	+47.163%	57	118	-97.831%
2026-01-02	2.8100	2.8200	2.8100	2.8200	+1.075%	34	118	-96.809%
2025-12-29	2.7900	2.7900	2.7900	2.7900	-13.084%	2	87	-96.774%
2025-12-24	3.1500	3.2100	3.1500	3.2100	+6.291%	21	81	-97.196%
2025-12-23	3.0000	3.0200	3.0000	3.0200	+33.040%	20	81	-97.020%
2025-12-10	2.2600	2.2700	2.2600	2.2700	-17.455%	2	71	-96.035%
2025-11-20	2.6900	2.7500	2.6900	2.7500	0.000%	2	72	-96.727%
2025-11-17	2.7400	2.7500	2.7100	2.7500	-34.524%	24	71	-96.727%
2025-11-10	4.1000	4.2500	4.0500	4.2000	+100.000%	30	70	-97.857%
2025-10-21	2.2000	2.3800	2.0900	2.1000	-19.231%	8	70	-95.714%
2025-10-17	2.6000	2.6000	2.6000	2.6000	0.000%	1	67	-96.538%
2025-10-14	2.6000	2.6000	2.6000	2.6000	-18.750%	1	66	-96.538%
2025-10-09	3.2000	3.2000	3.2000	3.2000	+7.383%	1	65	-97.188%
2025-10-08	2.9900	2.9900	2.9800	2.9800	-8.869%	12	64	-96.980%
2025-10-03	3.1800	3.2700	3.1800	3.2700	-6.571%	14	52	-97.248%
2025-10-01	3.5000	3.5000	3.5000	3.5000	-18.981%	1	48	-97.429%
2025-09-26	4.3200	4.3200	4.3200	4.3200	+25.217%	15	47	-97.917%
2025-09-19	3.4500	3.4500	3.4500	3.4500	-2.817%	28	32	-97.391%
2025-09-18	3.5500	3.5500	3.5500	3.5500	+9.231%	1	9	-97.465%
2025-09-15	3.2500	3.2500	3.2500	3.2500	+10.169%	1	8	-97.231%
2025-09-12	2.9500	2.9500	2.9500	2.9500	+12.595%	1	7	-96.949%
2025-09-11	2.6200	2.6200	2.6200	2.6200	+15.929%	1	6	-96.565%
2025-09-02	2.2600	2.2600	2.2600	2.2600	-14.717%	1	5	-96.018%
2025-08-29	2.5600	2.6500	2.5600	2.6500	+42.473%	3	3	-96.604%
2025-08-18	1.8600	1.8600	1.8600	1.8600	-31.111%	1	3	-95.161%
2025-07-25	2.7000	2.7000	2.7000	2.7000	+17.904%	1	3	-96.667%
2025-07-22	2.2400	2.3200	2.2400	2.2900	+4.566%	4	3	-96.070%
2025-07-17	2.1200	2.1900	2.1200	2.1900	+12.887%	2	1	-95.890%
2025-07-16	1.8700	1.9400	1.8700	1.9400	0.000%	2	0	-95.361%