Dark

JPM20261016C335
JPM Oct 16 2026 335.00 Call (JPM261016C00335000)
option OPRA

EOD

Aug 27, 2026

25.15-7.093%(-1.92)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	25.4200	25.4200	24.6500	25.1500	-7.093%	17	835	0.000%
2026-08-25	25.4400	27.0700	25.4400	27.0700	+13.739%	4	824	-7.093%
2026-08-21	23.8000	23.8000	23.8000	23.8000	-2.259%	1	823	+5.672%
2026-08-20	26.4400	26.4400	24.3500	24.3500	-18.013%	28	822	+3.285%
2026-08-19	29.7000	29.7000	29.7000	29.7000	-8.333%	2	798	-15.320%
2026-08-18	32.2000	32.4500	32.2000	32.4000	-2.936%	55	800	-22.377%
2026-08-17	33.3800	33.3800	33.3800	33.3800	+0.907%	2	810	-24.655%
2026-08-14	33.1000	33.1000	33.0800	33.0800	-3.048%	2	808	-23.972%
2026-08-13	33.8700	34.1200	33.2700	34.1200	-4.693%	6	809	-26.290%
2026-08-12	34.9600	35.8000	34.9500	35.8000	+9.648%	10	815	-29.749%
2026-08-11	32.2300	32.9500	31.0300	32.6500	+5.221%	8	819	-22.971%
2026-08-10	31.0300	31.0300	31.0300	31.0300	+2.140%	2	818	-18.949%
2026-08-07	30.3800	30.3800	30.3800	30.3800	+5.891%	1	817	-17.215%
2026-08-06	30.0000	30.0000	28.6900	28.6900	-13.192%	7	816	-12.339%
2026-08-05	33.5000	33.5000	33.0500	33.0500	+2.640%	5	822	-23.903%
2026-08-04	32.2000	32.2000	32.2000	32.2000	+18.907%	2	823	-21.894%
2026-08-03	27.1000	27.4000	27.0800	27.0800	-4.480%	4	823	-7.127%
2026-07-31	28.3500	28.3500	28.3500	28.3500	+10.959%	1	821	-11.287%
2026-07-30	23.9500	25.5500	23.9500	25.5500	-11.130%	10	820	-1.566%
2026-07-29	28.7000	28.9500	28.7000	28.7500	-1.777%	50	818	-12.522%
2026-07-27	29.2700	29.2700	29.2700	29.2700	+2.702%	5	829	-14.076%
2026-07-24	27.0000	28.5800	27.0000	28.5000	+18.750%	34	835	-11.754%
2026-07-22	24.0000	24.0000	24.0000	24.0000	+3.448%	1	837	+4.792%
2026-07-21	23.2000	23.2000	23.2000	23.2000	+12.131%	5	838	+8.405%
2026-07-20	20.8500	20.8500	20.6900	20.6900	-9.926%	2	838	+21.556%
2026-07-17	22.0000	23.6800	22.0000	22.9700	+6.837%	22	836	+9.491%
2026-07-16	22.1200	22.1200	21.5000	21.5000	-15.454%	6	819	+16.977%
2026-07-15	26.5000	26.5000	25.1700	25.4300	+11.194%	5	824	-1.101%
2026-07-14	14.8500	23.3500	14.5000	22.8700	+22.759%	191	824	+9.969%
2026-07-13	18.3900	19.6500	17.9000	18.6300	-3.969%	32	868	+34.997%
2026-07-10	19.7500	20.3800	19.4000	19.4000	-0.767%	119	858	+29.639%
2026-07-09	19.9300	19.9300	19.5500	19.5500	+5.962%	23	915	+28.645%
2026-07-08	19.1700	19.1700	18.1300	18.4500	-18.000%	41	935	+36.314%
2026-07-07	22.8500	22.8500	22.5000	22.5000	+8.225%	303	897	+11.778%
2026-07-06	20.0000	20.8500	19.8000	20.7900	+17.790%	46	897	+20.972%
2026-07-02	19.0000	19.0000	17.2000	17.6500	-1.397%	15	874	+42.493%
2026-07-01	16.4700	18.7500	16.4700	17.9000	+20.134%	31	874	+40.503%
2026-06-30	15.6500	15.9000	14.9000	14.9000	-10.511%	27	871	+68.792%
2026-06-29	17.8000	17.8000	16.6500	16.6500	+3.416%	38	872	+51.051%
2026-06-26	19.0100	19.0100	16.1000	16.1000	-20.572%	355	866	+56.211%
2026-06-25	20.0000	21.9000	20.0000	20.2700	+4.162%	16	552	+24.075%
2026-06-24	19.4600	19.4600	19.4600	19.4600	+1.301%	1	537	+29.239%
2026-06-23	18.2500	19.6100	18.2500	19.2100	+6.250%	41	538	+30.921%
2026-06-22	17.6500	18.0800	17.6400	18.0800	+24.690%	46	513	+39.104%
2026-06-18	17.5800	17.5800	14.5000	14.5000	-24.479%	16	457	+73.448%
2026-06-17	20.8600	20.8600	18.4000	19.2000	+10.155%	38	457	+30.990%
2026-06-16	16.3500	18.3500	16.3500	17.4300	+31.547%	157	457	+44.291%
2026-06-15	15.4300	15.4300	13.1500	13.2500	-6.690%	43	347	+89.811%
2026-06-12	12.7500	14.2000	12.7500	14.2000	+21.993%	12	347	+77.113%
2026-06-11	10.5000	11.6500	10.5000	11.6400	+3.929%	52	350	+116.065%
2026-06-10	11.4100	11.4100	11.1500	11.2000	-2.183%	13	328	+124.554%
2026-06-08	11.9000	11.9000	11.4000	11.4500	-4.979%	11	328	+119.651%
2026-06-05	11.3000	12.0500	11.3000	12.0500	+11.574%	26	334	+108.714%
2026-06-04	10.8000	10.8000	10.8000	10.8000	+37.056%	3	338	+132.870%
2026-06-03	7.8800	7.8800	7.8800	7.8800	+29.180%	2	335	+219.162%
2026-06-02	6.1000	6.1000	6.1000	6.1000	-5.426%	1	333	+312.295%
2026-06-01	6.5500	6.5500	6.4500	6.4500	-8.511%	5	333	+289.922%
2026-05-29	6.3000	7.0500	6.2800	7.0500	+6.015%	11	333	+256.738%
2026-05-28	6.6500	6.6500	6.6500	6.6500	-2.349%	4	325	+278.195%
2026-05-27	9.0500	9.0500	6.7000	6.8100	-28.013%	26	321	+269.310%
2026-05-26	10.0000	10.6000	9.4600	9.4600	+0.745%	15	307	+165.856%
2026-05-22	9.3900	9.3900	9.3900	9.3900	+10.471%	1	302	+167.838%
2026-05-21	8.0000	8.5000	8.0000	8.5000	+8.280%	34	301	+195.882%
2026-05-20	6.5500	7.8500	6.5500	7.8500	+12.950%	14	301	+220.382%
2026-05-19	7.9000	7.9000	6.9500	6.9500	-12.579%	17	276	+261.871%
2026-05-18	8.3000	8.3000	7.9500	7.9500	+6.142%	6	276	+216.352%
2026-05-15	8.1000	8.1500	7.4900	7.4900	-13.908%	52	276	+235.781%
2026-05-14	9.1300	9.1300	8.7000	8.7000	0.000%	7	237	+189.080%
2026-05-13	8.7000	8.9000	8.7000	8.7000	-2.793%	6	228	+189.080%
2026-05-12	8.3000	8.9800	8.3000	8.9500	-0.556%	166	228	+181.006%
2026-05-11	9.1500	9.2000	8.8000	9.0000	-13.462%	8	228	+179.444%
2026-05-07	12.1000	12.1000	10.4000	10.4000	-21.093%	23	67	+141.827%
2026-05-06	13.8100	13.8100	13.1800	13.1800	+13.621%	2	53	+90.819%
2026-05-05	11.6000	11.6000	11.5500	11.6000	+6.422%	4	51	+116.810%
2026-05-04	11.5000	11.5000	10.9000	10.9000	-3.965%	10	49	+130.734%
2026-04-29	11.2500	11.3500	11.2500	11.3500	-14.145%	3	39	+121.586%
2026-04-28	13.2200	13.2200	13.2200	13.2200	+6.613%	3	39	+90.242%
2026-04-27	12.5800	12.5800	12.3500	12.4000	+5.983%	6	39	+102.823%
2026-04-24	11.7500	11.8000	11.7000	11.7000	-14.599%	44	33	+114.957%
2026-04-23	14.0000	14.2000	13.7000	13.7000	-1.651%	9	25	+83.577%
2026-04-22	13.9300	13.9300	13.9300	13.9300	-5.303%	10	23	+80.546%
2026-04-21	14.9500	14.9500	14.6800	14.7100	+17.680%	10	13	+70.972%
2026-04-16	12.0500	12.5000	12.0500	12.5000	+13.636%	3	5	+101.200%
2026-04-15	11.0000	11.0000	11.0000	11.0000	0.000%	2	2	+128.636%