Dark

JPM20261120C330
JPM Nov 20 2026 330.00 Call (JPM261120C00330000)
option OPRA

EOD

Sep 3, 2026

38.00+16.923%(+5.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	38.0000	38.0000	38.0000	38.0000	+16.923%	10	252	0.000%
2026-09-02	32.5000	32.5000	32.5000	32.5000	-7.143%	1	262	+16.923%
2026-09-01	35.0000	35.0000	35.0000	35.0000	-3.315%	2	261	+8.571%
2026-08-28	36.2000	36.2000	36.2000	36.2000	+8.060%	4	261	+4.972%
2026-08-26	34.6000	34.6000	33.5000	33.5000	-4.011%	3	265	+13.433%
2026-08-25	34.9500	34.9500	34.9000	34.9000	+0.172%	7	267	+8.883%
2026-08-24	34.8400	34.8400	34.8400	34.8400	+14.417%	3	262	+9.070%
2026-08-21	34.4200	34.4200	30.4500	30.4500	-4.933%	8	263	+24.795%
2026-08-20	35.1000	35.1000	32.0300	32.0300	-15.376%	5	263	+18.639%
2026-08-18	37.8500	37.8500	37.8500	37.8500	-3.567%	3	264	+0.396%
2026-08-17	41.5800	41.5800	39.2500	39.2500	-1.875%	3	264	-3.185%
2026-08-14	40.0000	40.0000	40.0000	40.0000	-3.335%	2	264	-5.000%
2026-08-13	40.8900	41.3800	40.2600	41.3800	+4.232%	10	262	-8.168%
2026-08-11	39.7000	39.7000	39.7000	39.7000	+7.910%	1	266	-4.282%
2026-08-07	35.3000	36.7900	35.3000	36.7900	-3.817%	5	266	+3.289%
2026-08-04	38.2500	38.2500	38.2500	38.2500	+14.727%	1	270	-0.654%
2026-08-03	34.7000	34.7000	33.3400	33.3400	-5.418%	5	270	+13.977%
2026-07-31	35.5000	35.5000	35.0000	35.2500	+7.306%	10	269	+7.801%
2026-07-29	35.8000	35.9500	32.8500	32.8500	-12.470%	14	268	+15.677%
2026-07-28	36.7600	37.6100	36.7600	37.5300	+2.122%	10	274	+1.252%
2026-07-27	39.2500	39.2500	36.7500	36.7500	+25.555%	2	274	+3.401%
2026-07-21	29.2700	29.2700	29.2700	29.2700	-1.448%	1	272	+29.826%
2026-07-17	29.7000	29.7000	29.7000	29.7000	+1.643%	1	272	+27.946%
2026-07-16	28.8800	31.0500	28.8800	29.2200	-9.787%	23	271	+30.048%
2026-07-15	32.3900	32.3900	32.3900	32.3900	+9.797%	3	274	+17.320%
2026-07-14	22.0000	30.1000	22.0000	29.5000	+21.901%	25	271	+28.814%
2026-07-13	24.2000	24.2000	24.2000	24.2000	-5.135%	1	266	+57.025%
2026-07-09	23.1900	25.5100	23.1900	25.5100	+8.553%	25	266	+48.961%
2026-07-08	23.5000	23.5000	23.5000	23.5000	-18.232%	4	263	+61.702%
2026-07-07	28.7400	28.7400	28.7400	28.7400	+10.538%	3	263	+32.220%
2026-07-06	26.0000	26.0000	26.0000	26.0000	+10.638%	1	262	+46.154%
2026-07-02	23.5000	23.5000	23.5000	23.5000	-3.093%	9	253	+61.702%
2026-07-01	22.9000	24.2500	22.9000	24.2500	+11.239%	3	253	+56.701%
2026-06-30	21.8000	21.8000	21.8000	21.8000	-1.223%	10	251	+74.312%
2026-06-29	22.1500	22.1500	22.0700	22.0700	-15.115%	15	251	+72.179%
2026-06-25	26.6000	30.3700	26.0000	26.0000	+7.216%	26	251	+46.154%
2026-06-24	24.2500	24.2500	24.2500	24.2500	+2.321%	15	258	+56.701%
2026-06-23	23.6500	23.7000	23.6500	23.7000	-0.587%	2	258	+60.338%
2026-06-22	21.2600	23.8400	21.1500	23.8400	+9.811%	32	256	+59.396%
2026-06-18	25.7600	25.7600	21.7100	21.7100	-18.045%	10	254	+75.035%
2026-06-17	27.0000	27.0000	26.4900	26.4900	+13.935%	24	254	+43.450%
2026-06-16	20.5300	24.0000	20.5300	23.2500	+22.368%	23	254	+63.441%
2026-06-15	18.8900	19.3800	18.8900	19.0000	+2.041%	13	254	+100.000%
2026-06-12	19.3000	19.3000	18.6200	18.6200	+12.848%	13	262	+104.082%
2026-06-11	15.3900	16.5000	15.0500	16.5000	+6.658%	21	264	+130.303%
2026-06-10	15.4000	15.4700	15.4000	15.4700	-4.800%	2	255	+145.637%
2026-06-09	17.0000	17.3500	16.1000	16.2500	-0.307%	16	254	+133.846%
2026-06-08	16.3000	16.3000	15.8000	16.3000	+5.502%	7	252	+133.129%
2026-06-05	16.0500	16.2000	15.1500	15.4500	-0.323%	7	252	+145.955%
2026-06-04	13.2000	15.6100	13.2000	15.5000	+33.391%	34	249	+145.161%
2026-06-03	10.6300	11.7000	10.0000	11.6200	+0.172%	24	244	+227.022%
2026-06-02	10.2500	11.6200	10.2500	11.6000	+18.974%	48	244	+227.586%
2026-06-01	9.5500	10.7000	9.4900	9.7500	0.000%	48	235	+289.744%
2026-05-29	9.7500	9.7500	9.7500	9.7500	-3.465%	3	226	+289.744%
2026-05-28	10.4000	10.4500	9.9500	10.1000	-26.007%	99	227	+276.238%
2026-05-26	14.5000	14.5000	13.6500	13.6500	+16.170%	32	196	+178.388%
2026-05-21	11.9500	11.9500	11.7500	11.7500	+1.556%	2	179	+223.404%
2026-05-20	11.5900	11.5900	11.5500	11.5700	-2.115%	37	179	+228.436%
2026-05-18	11.9000	11.9000	11.6200	11.8200	+7.455%	13	141	+221.489%
2026-05-15	11.1000	11.1000	11.0000	11.0000	-16.095%	3	141	+245.455%
2026-05-14	13.1100	13.1100	13.1100	13.1100	+5.301%	3	132	+189.855%
2026-05-13	12.4000	12.4500	12.4000	12.4500	-9.848%	3	125	+205.221%
2026-05-12	11.7500	13.8100	11.7500	13.8100	+6.889%	4	125	+175.163%
2026-05-08	13.0000	13.0500	12.9200	12.9200	-15.000%	3	125	+194.118%
2026-05-07	15.2000	15.2000	15.2000	15.2000	-18.367%	1	124	+150.000%
2026-05-06	18.0000	18.6200	18.0000	18.6200	+1.749%	17	123	+104.082%
2026-05-01	18.3000	18.3000	18.3000	18.3000	+7.268%	1	113	+107.650%
2026-04-23	17.6800	17.6800	17.0600	17.0600	-15.167%	5	113	+122.743%
2026-04-21	20.1100	20.1100	20.1100	20.1100	+15.841%	5	103	+88.961%
2026-04-17	18.0000	18.0000	17.3500	17.3600	-0.573%	6	103	+118.894%
2026-04-15	17.4600	17.4600	17.4600	17.4600	-1.188%	1	103	+117.640%
2026-04-08	17.5000	17.6700	17.5000	17.6700	+25.765%	11	103	+115.054%
2026-04-07	14.0500	14.0500	14.0500	14.0500	+0.357%	1	98	+170.463%
2026-04-06	13.6000	14.0000	13.6000	14.0000	+4.478%	9	98	+171.429%
2026-04-01	14.5500	14.5500	13.4000	13.4000	+21.929%	3	93	+183.582%
2026-03-30	10.9900	10.9900	10.9900	10.9900	-18.168%	1	96	+245.769%
2026-03-26	13.4300	13.4300	13.4300	13.4300	-4.752%	1	95	+182.949%
2026-03-25	13.7000	14.1000	13.7000	14.1000	+4.059%	2	94	+169.504%
2026-03-24	13.3000	13.5500	13.2500	13.5500	+10.163%	17	94	+180.443%
2026-03-23	13.8100	13.8100	12.3000	12.3000	+7.989%	35	83	+208.943%
2026-03-19	11.3900	11.3900	11.3900	11.3900	-0.957%	1	79	+233.626%
2026-03-18	11.5000	11.5000	11.5000	11.5000	+5.991%	2	78	+230.435%
2026-03-17	10.7000	10.8500	10.7000	10.8500	-1.364%	8	79	+250.230%
2026-03-16	11.0000	11.0000	11.0000	11.0000	-10.204%	3	79	+245.455%
2026-03-10	12.2500	12.2500	12.2500	12.2500	+6.522%	10	76	+210.204%
2026-03-09	11.5000	11.5500	11.5000	11.5000	-8.730%	4	76	+230.435%
2026-03-06	12.6000	12.6000	12.6000	12.6000	-20.505%	3	72	+201.587%
2026-03-03	15.9000	15.9000	15.8500	15.8500	-12.912%	7	72	+139.748%
2026-02-26	18.3500	18.3500	18.2000	18.2000	+0.999%	2	66	+108.791%
2026-02-25	18.1000	18.1000	17.8300	18.0200	+11.235%	120	0	+110.877%
2026-02-23	18.5000	18.5000	16.2000	16.2000	0.000%	8	0	+134.568%