Dark

JPM20261120C320
JPM Nov 20 2026 320.00 Call (JPM261120C00320000)
option OPRA

EOD

Sep 3, 2026

46.92+12.788%(+5.32)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	46.0000	47.4500	46.0000	46.9200	+12.788%	30	621	0.000%
2026-09-02	45.1000	45.1000	41.6000	41.6000	-5.455%	24	611	+12.788%
2026-09-01	42.0000	44.0000	42.0000	44.0000	+4.191%	7	623	+6.636%
2026-08-28	41.6000	42.2300	41.6000	42.2300	+6.106%	13	621	+11.106%
2026-08-27	42.8000	42.8000	39.8000	39.8000	-6.463%	41	617	+17.889%
2026-08-26	42.9000	42.9000	42.5500	42.5500	+3.679%	4	616	+10.270%
2026-08-25	41.4500	41.4500	41.0400	41.0400	-5.655%	5	614	+14.327%
2026-08-24	43.5000	43.5000	43.5000	43.5000	+9.655%	2	609	+7.862%
2026-08-21	39.6700	39.6700	39.6700	39.6700	-1.856%	4	609	+18.276%
2026-08-20	41.7000	42.7900	40.4200	40.4200	-11.457%	20	609	+16.081%
2026-08-19	45.6500	45.6500	45.6500	45.6500	-2.872%	2	594	+2.782%
2026-08-18	47.0000	47.0000	47.0000	47.0000	-3.332%	1	596	-0.170%
2026-08-14	49.9000	51.8000	48.6200	48.6200	-4.479%	26	595	-3.497%
2026-08-13	50.0000	50.9000	50.0000	50.9000	-1.832%	6	595	-7.819%
2026-08-12	49.1500	51.8500	49.1500	51.8500	+8.586%	16	595	-9.508%
2026-08-11	47.7500	47.7500	47.7500	47.7500	+3.310%	1	582	-1.738%
2026-08-10	46.2200	46.2200	46.2200	46.2200	+4.216%	3	583	+1.514%
2026-08-07	44.3500	44.3500	44.3500	44.3500	+0.956%	3	586	+5.795%
2026-08-06	45.8600	45.8600	43.9300	43.9300	-9.980%	5	583	+6.806%
2026-08-05	48.8000	48.8000	48.8000	48.8000	+5.514%	4	578	-3.852%
2026-08-04	47.0000	49.3400	45.0000	46.2500	+12.998%	61	574	+1.449%
2026-08-03	42.1000	43.7000	40.9300	40.9300	-4.369%	8	566	+14.635%
2026-07-31	41.0000	42.8000	41.0000	42.8000	+4.645%	5	561	+9.626%
2026-07-30	37.6000	40.9000	37.6000	40.9000	-8.358%	20	561	+14.719%
2026-07-27	47.2500	47.2500	44.6300	44.6300	+3.912%	34	552	+5.131%
2026-07-24	43.0500	43.0500	42.9500	42.9500	+11.558%	7	558	+9.243%
2026-07-23	38.5000	38.5000	38.5000	38.5000	-1.079%	3	565	+21.870%
2026-07-22	39.0000	39.0000	38.9200	38.9200	+4.120%	3	565	+20.555%
2026-07-21	34.3500	37.3800	34.3500	37.3800	+9.458%	22	562	+25.522%
2026-07-20	34.2000	34.2000	34.1500	34.1500	-10.013%	2	562	+37.394%
2026-07-17	37.4000	37.9500	37.4000	37.9500	+1.907%	8	562	+23.636%
2026-07-16	36.0000	37.4000	36.0000	37.2400	-7.132%	5	561	+25.994%
2026-07-15	37.8500	41.6500	37.8500	40.1000	+11.389%	25	559	+17.007%
2026-07-14	33.5000	36.9000	33.5000	36.0000	+16.694%	27	561	+30.333%
2026-07-13	30.8500	30.8500	30.8500	30.8500	-4.193%	18	552	+52.091%
2026-07-09	31.0000	32.2000	31.0000	32.2000	+7.333%	8	564	+45.714%
2026-07-08	30.0000	30.0000	30.0000	30.0000	+2.215%	12	568	+56.400%
2026-07-02	29.3500	29.3500	29.3500	29.3500	-1.012%	7	573	+59.864%
2026-07-01	30.4500	30.4500	29.6500	29.6500	-8.769%	5	573	+58.246%
2026-06-25	35.0500	36.7500	32.5000	32.5000	+3.503%	54	570	+44.369%
2026-06-24	29.9000	31.4000	29.6500	31.4000	-0.759%	17	528	+49.427%
2026-06-23	31.6400	31.6400	31.6400	31.6400	+10.436%	5	532	+48.293%
2026-06-22	27.4000	28.6500	27.4000	28.6500	+0.774%	12	530	+63.770%
2026-06-18	30.9000	30.9000	28.4300	28.4300	-2.503%	4	522	+65.037%
2026-06-16	26.0000	29.1600	25.8200	29.1600	+24.085%	46	522	+60.905%
2026-06-15	24.6900	24.6900	23.5000	23.5000	+0.513%	44	548	+99.660%
2026-06-12	22.7000	24.5000	22.6000	23.3800	+20.827%	11	568	+100.684%
2026-06-11	19.1500	19.3500	19.1500	19.3500	-0.258%	2	563	+142.481%
2026-06-10	20.3000	20.3000	19.4000	19.4000	-7.177%	4	563	+141.856%
2026-06-09	19.9500	21.0500	19.9500	20.9000	+2.956%	8	561	+124.498%
2026-06-08	21.2000	21.2000	19.8000	20.3000	-4.695%	192	559	+131.133%
2026-06-05	21.0000	21.3000	20.6600	21.3000	+8.012%	187	559	+120.282%
2026-06-04	17.4500	19.7200	17.4500	19.7200	+27.638%	11	437	+137.931%
2026-06-03	14.0500	15.4500	13.9500	15.4500	+1.645%	28	426	+203.689%
2026-06-02	14.9500	15.2000	14.9500	15.2000	+17.829%	4	431	+208.684%
2026-06-01	12.8500	12.9000	12.8500	12.9000	-4.232%	3	431	+263.721%
2026-05-29	12.5000	13.4700	12.3100	13.4700	+0.899%	182	431	+248.330%
2026-05-28	13.6000	13.6100	13.3500	13.3500	-1.694%	25	307	+251.461%
2026-05-27	14.4400	14.4400	13.5800	13.5800	-22.577%	12	300	+245.508%
2026-05-26	17.6500	17.6500	17.5400	17.5400	+11.013%	2	288	+167.503%
2026-05-20	15.8000	15.8000	15.8000	15.8000	+1.608%	1	286	+196.962%
2026-05-18	15.5500	15.5500	15.5500	15.5500	-13.850%	1	286	+201.736%
2026-05-12	18.0500	18.0500	18.0500	18.0500	+13.451%	1	286	+159.945%
2026-05-11	16.7300	16.7300	15.9100	15.9100	-4.157%	7	286	+194.909%
2026-05-08	18.5500	18.5500	16.6000	16.6000	-17.000%	5	278	+182.651%
2026-05-07	20.0000	20.0000	20.0000	20.0000	-12.473%	1	274	+134.600%
2026-05-06	22.2500	23.3000	22.2500	22.8500	+17.179%	19	273	+105.339%
2026-05-04	20.4000	20.4000	19.5000	19.5000	-11.364%	4	279	+140.615%
2026-05-01	22.0000	22.0000	22.0000	22.0000	-3.930%	1	277	+113.273%
2026-04-30	20.8000	23.0500	20.8000	22.9000	+16.362%	3	277	+104.891%
2026-04-29	19.6800	19.6800	19.6800	19.6800	-14.435%	2	276	+138.415%
2026-04-23	23.0000	23.0000	23.0000	23.0000	+1.322%	2	278	+104.000%
2026-04-22	22.6500	22.7000	22.6500	22.7000	-8.468%	3	278	+106.696%
2026-04-20	24.2700	24.8000	24.2700	24.8000	+10.222%	2	277	+89.194%
2026-04-17	22.7000	22.7500	22.5000	22.5000	+16.399%	5	278	+108.533%
2026-04-15	20.1300	20.1300	19.3300	19.3300	-12.928%	3	278	+142.732%
2026-04-14	22.6000	23.9200	22.2000	22.2000	-1.987%	26	275	+111.351%
2026-04-13	22.9500	22.9500	22.6500	22.6500	+1.342%	26	274	+107.152%
2026-04-10	22.3500	22.3500	22.3500	22.3500	-6.681%	10	248	+109.933%
2026-04-09	23.3200	23.9500	23.3200	23.9500	+12.600%	4	238	+95.908%
2026-04-08	21.7700	21.7700	21.2700	21.2700	+21.197%	2	236	+120.592%
2026-04-07	17.2500	17.8000	16.9000	17.5500	-2.228%	42	234	+167.350%
2026-04-06	17.3500	17.9500	17.3500	17.9500	+8.263%	55	200	+161.393%
2026-04-02	16.5800	16.5800	16.5800	16.5800	-2.471%	3	172	+182.992%
2026-04-01	16.9500	17.0000	16.9500	17.0000	-0.585%	13	172	+176.000%
2026-03-31	17.1000	17.1000	17.1000	17.1000	+23.466%	1	169	+174.386%
2026-03-27	14.1000	14.1000	13.8500	13.8500	-17.560%	5	170	+238.773%
2026-03-24	16.8000	16.8000	16.8000	16.8000	+6.667%	2	173	+179.286%
2026-03-23	18.1000	18.1000	15.7500	15.7500	+10.140%	2	171	+197.905%
2026-03-18	14.0300	14.3000	14.0300	14.3000	+2.509%	11	169	+228.112%
2026-03-17	14.6100	14.6100	13.8000	13.9500	-2.787%	13	158	+236.344%
2026-03-13	14.7000	14.7000	14.3000	14.3500	+2.794%	12	155	+226.969%
2026-03-11	14.6700	14.6700	13.9600	13.9600	-6.057%	3	148	+236.103%
2026-03-06	14.8600	14.8600	14.8600	14.8600	-17.673%	27	145	+215.747%
2026-03-05	18.1000	18.1000	18.0500	18.0500	-8.561%	2	118	+159.945%
2026-03-04	20.0000	20.2500	19.5000	19.7400	-3.425%	130	118	+137.690%
2026-03-02	20.5500	20.5500	20.2000	20.4400	+0.294%	22	76	+129.550%
2026-02-27	20.2500	20.3800	20.2500	20.3800	-11.622%	2	65	+130.226%
2026-02-26	22.5500	23.1000	22.3000	23.0600	+5.297%	61	0	+103.469%
2026-02-25	22.0500	22.0500	21.8000	21.9000	0.000%	82	0	+114.247%