Dark

JPM20261016C330
JPM Oct 16 2026 330.00 Call (JPM261016C00330000)
option OPRA

EOD

Aug 27, 2026

28.55-9.365%(-2.95)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	28.5500	28.5500	28.5500	28.5500	-9.365%	5	1,842	0.000%
2026-08-26	31.5000	31.5000	31.5000	31.5000	+1.711%	2	1,837	-9.365%
2026-08-21	30.9700	30.9700	30.9700	30.9700	+10.607%	5	1,839	-7.814%
2026-08-20	32.4400	32.4400	28.0000	28.0000	-11.811%	18	1,834	+1.964%
2026-08-19	34.6700	34.6700	31.1900	31.7500	-11.064%	14	1,818	-10.079%
2026-08-18	35.7000	35.7000	35.7000	35.7000	-10.234%	1	1,823	-20.028%
2026-08-14	39.7700	39.7700	39.7700	39.7700	+6.195%	1	1,823	-28.212%
2026-08-13	37.4500	37.4500	37.4500	37.4500	-7.963%	1	1,822	-23.765%
2026-08-12	40.6900	40.6900	40.6900	40.6900	+7.788%	6	1,823	-29.835%
2026-08-11	36.2300	37.7500	35.0700	37.7500	+10.607%	4	1,829	-24.371%
2026-08-10	34.6800	34.9400	34.1300	34.1300	-1.586%	26	1,829	-16.349%
2026-08-07	34.6800	34.6800	34.6800	34.6800	-4.199%	1	1,833	-17.676%
2026-08-05	37.9600	38.0000	36.2000	36.2000	-1.201%	50	1,833	-21.133%
2026-08-04	35.3600	37.3300	35.3600	36.6400	+21.124%	6	1,847	-22.080%
2026-08-03	30.2500	30.2500	30.2500	30.2500	-3.785%	23	1,850	-5.620%
2026-07-31	32.2500	32.2500	31.4400	31.4400	+8.751%	3	1,872	-9.192%
2026-07-30	27.4500	28.9100	27.3600	28.9100	-0.653%	4	1,874	-1.245%
2026-07-29	32.4000	32.6500	29.0000	29.1000	-15.945%	65	1,872	-1.890%
2026-07-28	34.6200	34.6200	34.6200	34.6200	+7.549%	1	1,871	-17.533%
2026-07-27	35.8700	35.9300	32.1900	32.1900	+0.531%	42	1,871	-11.308%
2026-07-24	32.1400	32.1400	32.0000	32.0200	+12.154%	16	1,897	-10.837%
2026-07-23	28.5500	28.5500	28.5500	28.5500	-4.291%	1	1,897	0.000%
2026-07-22	27.5000	29.8300	27.5000	29.8300	+12.143%	29	1,897	-4.291%
2026-07-21	25.8500	26.6000	25.5000	26.6000	+19.016%	41	1,880	+7.331%
2026-07-20	25.7300	25.7300	22.3500	22.3500	-13.873%	13	1,840	+27.740%
2026-07-17	21.4800	27.1000	21.4800	25.9500	-1.368%	14	1,851	+10.019%
2026-07-16	27.2900	27.5000	26.1500	26.3100	-5.699%	24	1,850	+8.514%
2026-07-15	28.1100	31.0500	27.3400	27.9000	+9.412%	52	1,829	+2.330%
2026-07-14	23.2500	26.6500	23.2500	25.5000	+20.283%	143	1,873	+11.961%
2026-07-13	20.7500	21.2000	20.7500	21.2000	-5.568%	23	1,994	+34.670%
2026-07-10	23.2500	23.2500	22.4500	22.4500	+2.605%	30	1,980	+27.171%
2026-07-09	22.5000	23.0000	21.8800	21.8800	+13.075%	104	1,981	+30.484%
2026-07-08	20.9900	21.0500	19.3500	19.3500	-18.629%	4	1,886	+47.545%
2026-07-07	23.7800	23.7800	23.7800	23.7800	+3.617%	1	1,883	+20.059%
2026-07-06	22.9500	22.9500	22.9500	22.9500	+11.084%	1	1,882	+24.401%
2026-07-02	19.7000	21.3000	19.7000	20.6600	-1.853%	16	1,877	+38.190%
2026-07-01	19.0000	21.0500	19.0000	21.0500	+19.875%	12	1,877	+35.629%
2026-06-30	17.8100	17.8500	17.1500	17.5600	-9.251%	20	1,876	+62.585%
2026-06-29	18.4500	19.9500	18.4500	19.3500	+9.322%	15	1,876	+47.545%
2026-06-26	20.4300	20.4300	17.7000	17.7000	-21.333%	14	1,884	+61.299%
2026-06-25	24.6500	27.4500	22.5000	22.5000	+1.810%	51	1,873	+26.889%
2026-06-24	21.0500	22.1000	21.0500	22.1000	-0.226%	11	1,863	+29.186%
2026-06-23	19.8000	22.1800	19.8000	22.1500	+7.838%	13	1,862	+28.894%
2026-06-22	18.7500	20.5400	18.7500	20.5400	+6.425%	15	1,854	+38.997%
2026-06-18	21.0700	21.0700	19.3000	19.3000	-12.472%	3	1,864	+47.927%
2026-06-17	22.5000	23.8600	22.0500	22.0500	+6.522%	82	1,864	+29.478%
2026-06-16	17.5500	20.7000	17.5500	20.7000	+36.634%	62	1,864	+37.923%
2026-06-15	16.0000	16.0000	15.1500	15.1500	-3.503%	5	1,811	+88.449%
2026-06-12	14.7600	16.6000	14.7600	15.7000	+16.210%	15	1,808	+81.847%
2026-06-11	13.5100	13.5100	13.5100	13.5100	+2.738%	1	1,806	+111.325%
2026-06-10	12.4500	13.1500	12.4500	13.1500	-7.394%	1,407	1,807	+117.110%
2026-06-09	14.0000	14.7200	14.0000	14.2000	+7.170%	3	473	+101.056%
2026-06-08	14.3500	14.3500	13.2500	13.2500	-0.376%	21	471	+115.472%
2026-06-05	13.1500	13.9500	13.1500	13.3000	+4.314%	4	470	+114.662%
2026-06-04	10.8800	12.7500	10.8800	12.7500	+59.176%	36	470	+123.922%
2026-06-03	8.0100	8.0100	8.0100	8.0100	-2.909%	2	460	+256.429%
2026-05-29	7.4500	8.2500	7.3500	8.2500	+9.562%	30	458	+246.061%
2026-05-28	7.9000	8.6000	7.5300	7.5300	-5.521%	53	433	+279.150%
2026-05-27	7.8900	8.5000	7.8900	7.9700	-29.156%	36	396	+258.218%
2026-05-26	11.9500	11.9500	11.2500	11.2500	-0.442%	2	368	+153.778%
2026-05-22	11.0200	11.3000	10.7000	11.3000	+20.856%	27	369	+152.655%
2026-05-21	9.4100	9.4100	9.3500	9.3500	+2.298%	102	358	+205.348%
2026-05-20	8.7000	9.1400	8.7000	9.1400	+10.120%	3	358	+212.363%
2026-05-19	9.1500	9.1500	8.2500	8.3000	-9.290%	6	285	+243.976%
2026-05-18	9.4500	9.7500	9.1500	9.1500	+1.667%	194	285	+212.022%
2026-05-15	9.8000	9.8000	9.0000	9.0000	-10.448%	23	285	+217.222%
2026-05-14	11.0000	11.0000	10.0500	10.0500	-1.471%	44	108	+184.080%
2026-05-13	10.2500	10.2500	10.1500	10.2000	-14.286%	8	82	+179.902%
2026-05-12	9.4300	11.9000	9.4300	11.9000	+19.598%	13	82	+139.916%
2026-05-11	10.6500	10.7500	9.9500	9.9500	-7.009%	14	82	+186.935%
2026-05-08	11.3000	11.3000	10.4500	10.7000	-13.710%	30	77	+166.822%
2026-05-07	12.4000	12.4000	12.4000	12.4000	-20.513%	2	99	+130.242%
2026-05-06	15.6000	15.6000	15.6000	15.6000	+15.129%	20	97	+83.013%
2026-05-05	13.2000	13.7500	13.2000	13.5500	-11.784%	4	77	+110.701%
2026-05-01	15.3600	15.3600	15.3600	15.3600	-2.785%	2	78	+85.872%
2026-04-30	13.6400	15.8000	13.6400	15.8000	+19.245%	24	78	+80.696%
2026-04-29	13.2500	13.2500	13.2500	13.2500	-9.556%	1	75	+115.472%
2026-04-27	13.1000	14.6500	13.1000	14.6500	+6.545%	27	76	+94.881%
2026-04-24	13.7000	13.9500	13.7000	13.7500	-12.698%	10	64	+107.636%
2026-04-23	16.0500	16.0500	15.7500	15.7500	-7.353%	7	66	+81.270%
2026-04-20	15.8900	17.1500	15.8700	17.0000	+14.094%	65	64	+67.941%
2026-04-17	14.9000	14.9000	14.9000	14.9000	+3.833%	2	17	+91.611%
2026-04-16	14.3300	14.6000	14.3300	14.3500	+9.542%	15	17	+98.955%
2026-04-15	14.2500	14.2500	13.1000	13.1000	-16.825%	5	6	+117.939%
2026-04-14	15.7500	15.7500	15.7500	15.7500	-1.563%	2	0	+81.270%
2026-04-13	15.5500	16.0000	15.5500	16.0000	0.000%	2	0	+78.438%