Dark

JPM20261016C350
JPM Oct 16 2026 350.00 Call (JPM261016C00350000)
option OPRA

EOD

Aug 27, 2026

14.80-17.040%(-3.04)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	14.7100	15.5000	14.0000	14.8000	-17.040%	61	1,222	0.000%
2026-08-26	16.3600	18.0500	16.0000	17.8400	+5.562%	12	1,214	-17.040%
2026-08-25	14.6500	16.9000	14.6500	16.9000	-0.118%	17	1,213	-12.426%
2026-08-24	14.1000	18.0000	14.1000	16.9200	+16.690%	17	1,208	-12.530%
2026-08-21	15.4500	16.5000	13.4500	14.5000	-1.828%	60	1,218	+2.069%
2026-08-20	16.6000	17.6300	14.3000	14.7700	-15.600%	289	1,200	+0.203%
2026-08-19	20.5000	20.5000	16.8500	17.5000	-17.375%	95	1,387	-15.429%
2026-08-18	20.5800	21.1800	20.0900	21.1800	+0.474%	12	1,465	-30.123%
2026-08-17	23.1600	23.1600	21.0800	21.0800	-3.080%	25	1,465	-29.791%
2026-08-14	22.6500	23.8000	21.3300	21.7500	-4.814%	113	1,469	-31.954%
2026-08-13	22.7800	24.1900	21.7900	22.8500	-5.187%	19	1,578	-35.230%
2026-08-12	22.0500	24.6500	22.0500	24.1000	+8.804%	40	1,580	-38.589%
2026-08-11	21.9000	22.3000	21.4000	22.1500	+10.861%	26	1,598	-33.183%
2026-08-10	20.4000	20.8000	19.9800	19.9800	-1.089%	106	1,604	-25.926%
2026-08-07	18.5500	20.3500	17.8500	20.2000	+6.878%	22	1,572	-26.733%
2026-08-06	22.6000	22.6000	18.8600	18.9000	-13.699%	17	1,587	-21.693%
2026-08-05	22.2100	22.9200	21.8000	21.9000	+3.791%	19	1,588	-32.420%
2026-08-04	21.0000	24.1500	19.9500	21.1000	+24.045%	62	1,597	-29.858%
2026-08-03	17.4500	18.0500	16.5000	17.0100	-0.526%	183	1,640	-12.992%
2026-07-31	18.1300	18.4500	16.8000	17.1000	-1.156%	45	1,604	-13.450%
2026-07-30	13.9500	17.7500	13.9500	17.3000	+26.185%	87	1,589	-14.451%
2026-07-29	18.6300	18.6300	13.0500	13.7100	-34.714%	190	1,556	+7.950%
2026-07-28	21.3000	21.3000	19.9500	21.0000	+1.400%	38	1,639	-29.524%
2026-07-27	21.2500	23.3500	19.1400	20.7100	+8.146%	76	1,653	-28.537%
2026-07-24	18.2300	19.1500	16.7000	19.1500	+13.920%	282	1,700	-22.715%
2026-07-23	16.4500	17.1500	15.4500	16.8100	-0.826%	145	1,692	-11.957%
2026-07-22	15.5500	17.1500	15.4500	16.9500	+14.295%	798	1,631	-12.684%
2026-07-21	12.5000	15.5000	12.5000	14.8300	+22.562%	145	1,151	-0.202%
2026-07-20	14.7500	14.7500	11.8500	12.1000	-14.184%	155	1,061	+22.314%
2026-07-17	10.9000	15.6000	10.9000	14.1000	-2.759%	142	1,150	+4.965%
2026-07-16	14.6800	15.1900	14.0000	14.5000	-9.375%	63	1,149	+2.069%
2026-07-15	17.8000	18.8700	15.4300	16.0000	+8.181%	94	1,116	-7.500%
2026-07-14	8.5000	15.9500	8.1500	14.7900	+25.339%	367	1,142	+0.068%
2026-07-13	12.7900	12.7900	10.7900	11.8000	-6.051%	1,749	1,046	+25.424%
2026-07-10	13.0000	13.0000	12.2000	12.5600	+1.865%	270	1,435	+17.834%
2026-07-09	10.1500	12.3300	10.1500	12.3300	+16.321%	7	1,483	+20.032%
2026-07-08	11.8000	11.8000	10.5700	10.6000	-23.466%	52	1,476	+39.623%
2026-07-07	15.0500	15.0500	13.1400	13.8500	+2.214%	13	1,430	+6.859%
2026-07-06	12.2100	13.6000	12.2100	13.5500	+18.341%	54	1,434	+9.225%
2026-07-02	11.6000	11.6000	10.6500	11.4500	+2.232%	21	1,403	+29.258%
2026-07-01	9.0000	11.5500	9.0000	11.2000	+23.077%	96	1,403	+32.143%
2026-06-30	9.1000	9.1000	9.1000	9.1000	-10.784%	20	1,384	+62.637%
2026-06-29	10.4000	10.5000	10.2000	10.2000	+10.870%	44	1,384	+45.098%
2026-06-26	11.2500	11.2500	9.2000	9.2000	-25.806%	55	1,369	+60.870%
2026-06-25	16.0000	16.3200	12.4000	12.4000	-0.402%	19	1,342	+19.355%
2026-06-24	12.0000	12.4500	12.0000	12.4500	+0.080%	49	1,333	+18.876%
2026-06-23	12.5000	12.5800	12.4400	12.4400	+8.174%	19	1,301	+18.971%
2026-06-22	10.1000	11.5000	10.1000	11.5000	+13.974%	57	1,288	+28.696%
2026-06-18	13.5100	13.5100	10.0900	10.0900	-14.852%	97	1,147	+46.680%
2026-06-17	11.9500	13.8700	11.1500	11.8500	+6.661%	135	1,147	+24.895%
2026-06-16	10.0900	11.7000	10.0900	11.1100	+43.355%	976	1,147	+33.213%
2026-06-15	9.1500	9.2000	7.7500	7.7500	-9.884%	29	363	+90.968%
2026-06-12	8.3700	9.0400	8.3700	8.6000	+26.471%	17	349	+72.093%
2026-06-10	6.8000	6.8000	6.8000	6.8000	-15.842%	1	338	+117.647%
2026-06-09	8.0800	8.0800	8.0800	8.0800	+15.429%	1	339	+83.168%
2026-06-08	7.1000	7.1000	7.0000	7.0000	-7.895%	7	339	+111.429%
2026-06-05	7.5500	7.6000	7.3300	7.6000	+8.108%	8	336	+94.737%
2026-06-04	5.8000	7.1500	5.8000	7.0300	+51.183%	9	331	+110.526%
2026-06-03	4.5000	4.6500	4.5000	4.6500	-1.064%	6	332	+218.280%
2026-06-02	4.7500	4.7500	4.7000	4.7000	+9.302%	5	326	+214.894%
2026-05-29	3.7300	4.3000	3.7300	4.3000	+4.878%	17	321	+244.186%
2026-05-28	4.3500	4.3500	4.1000	4.1000	-3.981%	20	329	+260.976%
2026-05-27	4.3300	4.3300	4.1800	4.2700	-26.125%	3	347	+246.604%
2026-05-22	5.3000	5.7800	5.3000	5.7800	+17.004%	7	345	+156.055%
2026-05-21	4.9400	4.9400	4.9400	4.9400	-0.803%	2	341	+199.595%
2026-05-20	3.8500	5.0100	3.7000	4.9800	+17.176%	22	341	+197.189%
2026-05-19	4.7500	4.7500	4.2500	4.2500	-11.458%	12	325	+248.235%
2026-05-18	5.0000	5.1000	4.8000	4.8000	+3.226%	25	325	+208.333%
2026-05-15	4.9500	4.9500	4.6500	4.6500	-14.679%	10	325	+218.280%
2026-05-14	5.4500	5.5000	5.4500	5.4500	+2.830%	8	305	+171.560%
2026-05-13	5.5000	5.5500	5.3000	5.3000	-15.200%	27	293	+179.245%
2026-05-12	5.3000	6.6000	4.5000	6.2500	+15.741%	74	293	+136.800%
2026-05-11	5.6100	5.7000	5.3500	5.4000	-1.818%	17	293	+174.074%
2026-05-08	5.7500	5.7500	5.4700	5.5000	-17.910%	94	287	+169.091%
2026-05-07	7.7000	7.7000	6.7000	6.7000	-23.864%	26	294	+120.896%
2026-05-06	8.1500	8.8000	8.1000	8.8000	+22.222%	26	275	+68.182%
2026-05-05	6.8000	7.4500	6.8000	7.2000	+7.463%	63	279	+105.556%
2026-05-04	6.9000	7.0500	6.7000	6.7000	-20.522%	29	222	+120.896%
2026-04-30	9.2000	9.2000	8.4300	8.4300	+1.566%	21	237	+75.563%
2026-04-28	8.3000	8.3000	8.3000	8.3000	+3.750%	1	217	+78.313%
2026-04-27	7.4500	8.0000	7.4500	8.0000	+12.676%	8	216	+85.000%
2026-04-24	7.7000	7.7800	7.1000	7.1000	-10.804%	45	212	+108.451%
2026-04-23	9.0000	9.0200	7.9600	7.9600	-9.545%	17	188	+85.930%
2026-04-22	8.8000	8.8000	8.8000	8.8000	-6.878%	1	178	+68.182%
2026-04-21	9.8000	9.8000	9.4500	9.4500	-1.047%	156	22	+56.614%
2026-04-20	9.5500	9.5500	9.5500	9.5500	+26.490%	2	22	+54.974%
2026-04-17	8.0500	9.0000	7.5500	7.5500	-1.693%	9	21	+96.026%
2026-04-16	7.4000	7.6800	7.4000	7.6800	0.000%	12	12	+92.708%