Dark

JPM20261016C340
JPM Oct 16 2026 340.00 Call (JPM261016C00340000)
option OPRA

EOD

Aug 27, 2026

20.50-14.046%(-3.35)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	20.3000	20.5000	20.2000	20.5000	-14.046%	12	827	0.000%
2026-08-26	23.8500	23.8500	23.8500	23.8500	+1.706%	2	825	-14.046%
2026-08-25	23.5300	23.5700	23.4500	23.4500	-1.471%	5	824	-12.580%
2026-08-24	22.3000	24.0000	22.3000	23.8000	+15.815%	9	825	-13.866%
2026-08-21	23.3700	23.3700	19.8000	20.5500	-6.506%	11	824	-0.243%
2026-08-20	23.1800	23.1800	21.6500	21.9800	-14.641%	15	818	-6.733%
2026-08-19	26.5900	27.1000	25.7500	25.7500	-9.490%	8	808	-20.388%
2026-08-18	28.1500	28.5000	27.9300	28.4500	-2.702%	22	812	-27.944%
2026-08-17	30.5500	30.9000	29.2400	29.2400	+0.447%	27	801	-29.891%
2026-08-14	29.0800	29.1600	29.0800	29.1100	+1.182%	4	793	-29.577%
2026-08-13	29.9200	29.9200	28.7700	28.7700	-7.848%	8	789	-28.745%
2026-08-12	31.2200	31.2200	31.2200	31.2200	+7.470%	3	789	-34.337%
2026-08-11	27.3800	29.0500	27.2100	29.0500	+9.006%	15	786	-29.432%
2026-08-10	26.6500	26.6500	26.6500	26.6500	+0.075%	1	786	-23.077%
2026-08-07	25.0500	26.9500	25.0500	26.6300	+0.491%	41	786	-23.019%
2026-08-06	26.5700	26.7000	26.5000	26.5000	-10.714%	12	827	-22.642%
2026-08-05	30.0400	30.0400	28.2500	29.6800	+7.810%	329	827	-30.930%
2026-08-04	26.3500	29.8900	26.3500	27.5300	+18.155%	31	752	-25.536%
2026-08-03	25.8000	25.8000	23.3000	23.3000	-4.115%	10	755	-12.017%
2026-07-31	24.2700	24.3500	24.2700	24.3000	+15.439%	13	765	-15.638%
2026-07-30	20.5300	23.3000	20.5300	21.0500	+12.990%	40	766	-2.613%
2026-07-29	25.3000	25.3500	18.6300	18.6300	-31.153%	22	768	+10.038%
2026-07-28	27.1000	27.1000	27.0600	27.0600	+1.538%	2	775	-24.242%
2026-07-27	28.4200	28.4200	25.4500	26.6500	+6.600%	12	774	-23.077%
2026-07-24	22.5000	25.0500	22.5000	25.0000	+9.601%	37	777	-18.000%
2026-07-23	22.2200	22.8100	22.0000	22.8100	+4.346%	3	764	-10.127%
2026-07-22	21.2000	21.8600	20.8200	21.8600	+6.117%	7	764	-6.221%
2026-07-21	19.4000	20.6000	19.4000	20.6000	+18.664%	11	762	-0.485%
2026-07-20	18.3500	18.3500	17.2700	17.3600	-11.654%	49	762	+18.088%
2026-07-17	15.3000	20.8500	15.3000	19.6500	0.000%	41	732	+4.326%
2026-07-16	21.7800	21.7800	19.6300	19.6500	-11.447%	125	716	+4.326%
2026-07-15	25.0000	25.0000	22.1900	22.1900	+9.851%	226	659	-7.616%
2026-07-14	17.8500	21.0000	17.8500	20.2000	+28.254%	300	663	+1.485%
2026-07-13	17.4700	17.4700	14.9000	15.7500	-7.353%	130	763	+30.159%
2026-07-10	17.0300	17.1800	16.8000	17.0000	+3.030%	12	674	+20.588%
2026-07-09	16.9000	16.9300	16.1000	16.5000	+14.983%	35	669	+24.242%
2026-07-08	15.6000	15.8000	14.3500	14.3500	-18.972%	355	646	+42.857%
2026-07-07	19.8800	19.8800	17.7100	17.7100	-2.746%	11	543	+15.754%
2026-07-06	16.7500	18.3000	16.7500	18.2100	+15.619%	35	533	+12.576%
2026-07-02	15.0500	15.9500	15.0500	15.7500	+1.613%	50	481	+30.159%
2026-07-01	13.2000	15.7500	13.2000	15.5000	+18.774%	60	481	+32.258%
2026-06-30	13.8500	13.8500	13.0500	13.0500	-2.974%	5	430	+57.088%
2026-06-26	14.9700	15.4500	13.4000	13.4500	-21.574%	30	425	+52.416%
2026-06-25	17.9000	21.4500	16.9500	17.1500	+1.419%	273	403	+19.534%
2026-06-24	15.1000	16.9100	15.1000	16.9100	-0.821%	11	294	+21.230%
2026-06-23	17.0000	17.2000	16.9900	17.0500	+6.897%	13	284	+20.235%
2026-06-22	15.0700	15.9500	15.0700	15.9500	+23.643%	9	274	+28.527%
2026-06-18	14.6500	14.7000	12.9000	12.9000	-18.868%	5	153	+58.915%
2026-06-17	17.8300	19.0600	15.9000	15.9000	+3.922%	157	153	+28.931%
2026-06-16	12.9500	15.9500	12.9500	15.3000	+40.884%	17	153	+33.987%
2026-06-15	11.5000	11.8000	10.8600	10.8600	-11.347%	126	146	+88.766%
2026-06-12	10.7500	12.2500	10.7500	12.2500	+29.630%	10	213	+67.347%
2026-06-10	10.7500	10.7500	9.4000	9.4500	-2.778%	29	209	+116.931%
2026-06-09	9.7200	9.7200	9.7200	9.7200	+2.316%	10	208	+110.905%
2026-06-08	10.2300	10.2300	9.5000	9.5000	-10.377%	5	200	+115.789%
2026-06-05	10.0000	10.6000	10.0000	10.6000	+12.766%	34	199	+93.396%
2026-06-04	9.0500	9.9500	9.0500	9.4000	+46.875%	9	200	+118.085%
2026-06-03	6.4000	6.4000	6.4000	6.4000	+16.364%	1	197	+220.313%
2026-06-01	5.3500	5.5000	5.3000	5.5000	+3.774%	20	197	+272.727%
2026-05-29	5.2600	5.3000	5.2600	5.3000	-2.930%	3	193	+286.792%
2026-05-28	6.0000	6.0100	5.4500	5.4600	-13.333%	28	190	+275.458%
2026-05-27	6.3000	6.3000	6.3000	6.3000	-17.105%	1	175	+225.397%
2026-05-26	8.5000	8.5000	7.6000	7.6000	-5.590%	2	174	+169.737%
2026-05-22	7.5000	8.0500	7.5000	8.0500	+18.382%	4	174	+154.658%
2026-05-21	7.2000	7.2000	6.7000	6.8000	-4.895%	5	171	+201.471%
2026-05-20	5.5500	7.1500	5.4500	7.1500	+17.213%	20	171	+186.713%
2026-05-19	6.6400	6.6400	6.1000	6.1000	-9.630%	7	159	+236.066%
2026-05-18	7.0500	7.1000	6.7500	6.7500	+7.143%	29	159	+203.704%
2026-05-15	6.6500	6.7500	6.2500	6.3000	-11.888%	20	159	+225.397%
2026-05-14	7.7000	7.7500	7.1500	7.1500	-5.921%	6	114	+186.713%
2026-05-13	7.5500	7.6000	7.5500	7.6000	-2.564%	3	110	+169.737%
2026-05-12	7.6700	7.8000	7.6700	7.8000	+3.311%	6	110	+162.821%
2026-05-11	7.6500	7.8500	7.5500	7.5500	-1.948%	13	110	+171.523%
2026-05-08	8.6500	8.6500	7.7000	7.7000	-17.647%	72	97	+166.234%
2026-05-07	10.5900	10.5900	9.3500	9.3500	-20.085%	9	68	+119.251%
2026-05-06	11.7000	11.7000	11.7000	11.7000	+18.182%	3	64	+75.214%
2026-05-05	10.1500	10.1500	9.9000	9.9000	0.000%	9	66	+107.071%
2026-05-04	9.8600	9.9000	9.8600	9.9000	-12.775%	8	69	+107.071%
2026-05-01	12.0100	12.0100	11.3500	11.3500	-1.732%	6	62	+80.617%
2026-04-30	9.5400	11.6500	9.5400	11.5500	+5.963%	26	62	+77.489%
2026-04-28	11.2500	11.2500	10.9000	10.9000	-1.089%	2	48	+88.073%
2026-04-27	10.5500	11.0200	10.5500	11.0200	-4.589%	14	47	+86.025%
2026-04-23	12.1500	12.3500	11.5500	11.5500	-4.545%	13	44	+77.489%
2026-04-22	12.1000	12.1000	12.1000	12.1000	-6.923%	11	38	+69.421%
2026-04-21	13.5000	13.5000	13.0000	13.0000	+0.386%	3	33	+57.692%
2026-04-20	12.4500	13.0000	12.4500	12.9500	+16.352%	9	33	+58.301%
2026-04-17	11.3100	12.4500	11.1300	11.1300	+7.536%	6	30	+84.187%
2026-04-16	10.6700	10.7500	10.3000	10.3500	+9.293%	22	27	+98.068%
2026-04-15	9.0000	9.4700	9.0000	9.4700	-21.541%	3	10	+116.473%
2026-04-14	12.0700	12.0700	12.0700	12.0700	+34.111%	2	0	+69.843%
2026-04-13	9.0000	9.0000	9.0000	9.0000	0.000%	7	0	+127.778%