Dark

JPM20261016C345
JPM Oct 16 2026 345.00 Call (JPM261016C00345000)
option OPRA

EOD

Aug 27, 2026

18.38-9.458%(-1.92)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	18.7000	18.7000	18.3800	18.3800	-9.458%	7	1,835	0.000%
2026-08-26	20.0000	20.3000	20.0000	20.3000	+11.233%	4	1,841	-9.458%
2026-08-25	18.7000	18.7000	18.2500	18.2500	-3.132%	5	1,839	+0.712%
2026-08-24	19.0000	20.2000	18.8400	18.8400	+7.289%	5	1,842	-2.442%
2026-08-21	18.6500	18.6500	17.4000	17.5600	-0.510%	17	1,841	+4.670%
2026-08-20	19.1000	20.4000	17.6500	17.6500	-15.063%	68	1,855	+4.136%
2026-08-19	21.8300	21.8300	20.6000	20.7800	-11.912%	16	1,861	-11.550%
2026-08-18	23.8900	23.8900	23.5900	23.5900	-6.833%	10	1,855	-22.086%
2026-08-17	24.6500	26.5500	24.6500	25.3200	+0.119%	107	1,845	-27.409%
2026-08-14	25.4000	25.5700	25.2900	25.2900	-3.289%	3	1,753	-27.323%
2026-08-13	25.4400	26.1500	25.4400	26.1500	-6.037%	11	1,754	-29.713%
2026-08-12	27.8500	27.9000	27.0900	27.8300	+8.078%	12	1,751	-33.956%
2026-08-11	25.6700	25.7500	25.6700	25.7500	+11.087%	90	1,746	-28.621%
2026-08-10	22.9300	23.1800	22.9300	23.1800	-2.194%	7	1,703	-20.708%
2026-08-07	20.9300	23.7000	20.9300	23.7000	-11.302%	16	1,706	-22.447%
2026-08-04	23.5500	27.1000	23.2600	26.7200	+33.400%	93	1,715	-31.213%
2026-08-03	20.4900	20.6200	20.0300	20.0300	-3.002%	111	1,748	-8.238%
2026-07-31	20.7500	21.5000	19.9200	20.6500	+11.863%	114	1,751	-10.993%
2026-07-30	17.5700	18.4600	17.5700	18.4600	+5.788%	804	1,704	-0.433%
2026-07-29	20.6600	20.6600	17.4500	17.4500	-25.268%	82	1,264	+5.330%
2026-07-28	23.8000	23.9000	23.3000	23.3500	+4.474%	17	1,259	-21.285%
2026-07-27	25.9500	25.9500	22.3500	22.3500	+2.570%	18	1,259	-17.763%
2026-07-24	20.2400	22.0000	20.2400	21.7900	+10.665%	30	1,276	-15.649%
2026-07-23	19.1000	19.6900	18.0500	19.6900	+4.401%	12	1,275	-6.653%
2026-07-22	18.3500	19.6500	18.3400	18.8600	+5.070%	23	1,275	-2.545%
2026-07-21	15.4000	17.9500	15.4000	17.9500	+26.855%	37	1,271	+2.396%
2026-07-20	16.0300	16.0300	14.1500	14.1500	-12.275%	20	1,256	+29.894%
2026-07-17	14.5500	17.6000	14.5500	16.1300	-5.396%	609	1,252	+13.949%
2026-07-16	17.8300	18.2000	17.0500	17.0500	-11.429%	10	694	+7.801%
2026-07-15	21.1200	21.6000	18.0000	19.2500	+13.905%	50	688	-4.519%
2026-07-14	16.3000	18.0500	14.6000	16.9000	+23.810%	256	699	+8.757%
2026-07-13	13.7000	13.7000	12.7000	13.6500	-6.186%	49	743	+34.652%
2026-07-10	14.7200	14.7500	14.5300	14.5500	-0.342%	6	768	+26.323%
2026-07-09	14.0600	14.7500	14.0600	14.6000	+14.870%	4	765	+25.890%
2026-07-08	14.4000	14.4000	12.7100	12.7100	-21.543%	27	766	+44.611%
2026-07-07	17.3500	17.3500	15.5800	16.2000	+3.846%	20	747	+13.457%
2026-07-06	15.0500	15.6000	15.0500	15.6000	+20.000%	13	740	+17.821%
2026-07-02	13.2000	13.7500	13.0000	13.0000	-1.515%	4	737	+41.385%
2026-07-01	12.1200	14.2400	12.1200	13.2000	+18.386%	12	737	+39.242%
2026-06-30	11.1500	11.1500	11.1500	11.1500	-7.469%	1	728	+64.843%
2026-06-29	12.3500	12.3500	12.0500	12.0500	+8.072%	11	727	+52.531%
2026-06-26	14.2000	14.2000	11.1500	11.1500	-24.407%	114	726	+64.843%
2026-06-25	16.4500	18.9000	14.7500	14.7500	+1.375%	33	695	+24.610%
2026-06-23	12.2000	14.7000	12.2000	14.5500	+9.316%	21	665	+26.323%
2026-06-22	11.1000	13.6200	11.1000	13.3100	+11.849%	67	651	+38.092%
2026-06-18	13.4100	13.7500	11.9000	11.9000	-13.768%	84	524	+54.454%
2026-06-17	15.4500	16.5500	13.8000	13.8000	+9.698%	95	524	+33.188%
2026-06-16	10.2500	13.4000	10.2500	12.5800	+28.236%	64	524	+46.105%
2026-06-15	10.8500	10.8500	9.5700	9.8100	+2.188%	15	506	+87.360%
2026-06-12	10.5500	10.5900	9.6000	9.6000	+18.519%	6	504	+91.458%
2026-06-10	8.1500	8.1500	8.1000	8.1000	-8.163%	3	500	+126.914%
2026-06-09	8.6000	8.8200	8.6000	8.8200	+5.000%	366	502	+108.390%
2026-06-08	8.3500	8.4000	8.3500	8.4000	-2.439%	3	146	+118.810%
2026-06-05	8.5900	8.6100	8.5900	8.6100	+56.545%	4	143	+113.473%
2026-06-03	5.5000	5.5000	5.5000	5.5000	+27.907%	1	141	+234.182%
2026-06-02	4.3000	4.3000	4.3000	4.3000	-6.926%	1	142	+327.442%
2026-06-01	4.6500	4.6500	4.6000	4.6200	+3.820%	3	142	+297.835%
2026-05-29	4.4500	4.4500	4.4500	4.4500	-1.766%	1	140	+313.034%
2026-05-28	4.5300	4.5300	4.5300	4.5300	-9.400%	1	139	+305.740%
2026-05-27	5.0000	5.0000	5.0000	5.0000	-26.579%	1	139	+267.600%
2026-05-26	6.8100	6.8100	6.8100	6.8100	+3.182%	1	138	+169.897%
2026-05-22	6.5500	6.6000	6.5500	6.6000	+13.793%	7	138	+178.485%
2026-05-21	5.7000	5.8000	5.6500	5.8000	-1.695%	7	131	+216.897%
2026-05-20	4.5500	5.9500	4.5500	5.9000	+5.357%	11	131	+211.525%
2026-05-19	5.6500	5.6500	5.6000	5.6000	+2.752%	2	117	+228.214%
2026-05-18	6.0000	6.0500	5.4500	5.4500	-6.838%	23	117	+237.248%
2026-05-15	5.8500	5.8500	5.8500	5.8500	-3.306%	1	117	+214.188%
2026-05-14	6.6000	6.7000	6.0500	6.0500	-4.724%	14	108	+203.802%
2026-05-13	6.3500	6.3500	6.3500	6.3500	-5.786%	1	103	+189.449%
2026-05-12	6.0300	6.7400	5.4000	6.7400	+5.313%	61	103	+172.700%
2026-05-11	6.6000	6.7500	6.0000	6.4000	-5.882%	33	103	+187.188%
2026-05-08	7.9500	7.9500	6.8000	6.8000	-13.924%	4	114	+170.294%
2026-05-07	8.5500	8.5500	7.8900	7.9000	-22.167%	25	111	+132.658%
2026-05-06	10.3700	10.3700	9.9500	10.1500	+21.557%	81	111	+81.084%
2026-05-05	7.9200	8.7000	7.9200	8.3500	-1.765%	6	37	+120.120%
2026-05-04	8.5000	8.5000	8.5000	8.5000	-13.265%	1	32	+116.235%
2026-04-30	9.8500	9.8500	9.8000	9.8000	-7.547%	5	31	+87.551%
2026-04-21	10.5500	10.6000	10.4000	10.6000	-4.847%	9	20	+73.396%
2026-04-20	11.1400	11.1400	11.1400	11.1400	+40.479%	5	20	+64.991%
2026-04-15	7.9300	7.9300	7.9300	7.9300	0.000%	15	15	+131.778%