Dark

JPM20261120C340
JPM Nov 20 2026 340.00 Call (JPM261120C00340000)
option OPRA

EOD

Sep 3, 2026

28.70+12.549%(+3.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	28.7000	28.7000	28.7000	28.7000	+12.549%	3	299	0.000%
2026-09-02	26.9500	30.1100	25.5000	25.5000	-2.411%	16	299	+12.549%
2026-08-31	26.1300	26.1300	26.1300	26.1300	-8.604%	1	301	+9.835%
2026-08-28	28.5900	28.5900	28.5900	28.5900	+13.768%	5	300	+0.385%
2026-08-27	25.1300	25.1300	25.1300	25.1300	-7.098%	5	300	+14.206%
2026-08-25	26.2600	27.3300	26.2600	27.0500	-5.913%	7	295	+6.100%
2026-08-24	28.7500	28.7500	28.7500	28.7500	+19.048%	1	290	-0.174%
2026-08-21	27.2300	27.2300	23.8000	24.1500	-3.708%	6	290	+18.841%
2026-08-20	27.2000	27.2000	25.0800	25.0800	-16.678%	27	288	+14.434%
2026-08-19	29.7000	30.1000	29.7000	30.1000	-9.063%	10	267	-4.651%
2026-08-17	33.1000	33.1000	33.1000	33.1000	+0.761%	1	276	-13.293%
2026-08-14	32.8500	32.8500	32.8500	32.8500	-1.647%	5	276	-12.633%
2026-08-13	34.7700	34.7700	33.1000	33.4000	+2.674%	14	281	-14.072%
2026-08-11	32.5300	32.5300	32.5300	32.5300	-2.165%	1	282	-11.774%
2026-08-06	33.0000	33.2500	33.0000	33.2500	+0.819%	2	282	-13.684%
2026-08-05	33.4000	33.4000	32.9800	32.9800	+6.387%	30	282	-12.978%
2026-08-04	31.0000	31.0000	31.0000	31.0000	+15.284%	1	299	-7.419%
2026-08-03	28.4000	28.4000	26.6800	26.8900	-3.447%	13	301	+6.731%
2026-07-31	27.8500	27.8500	27.8500	27.8500	+8.155%	1	306	+3.052%
2026-07-30	24.3000	26.5500	24.3000	25.7500	+6.625%	6	307	+11.456%
2026-07-29	26.6000	26.6000	24.1500	24.1500	-21.207%	13	307	+18.841%
2026-07-28	30.9000	30.9000	30.6500	30.6500	-6.526%	9	310	-6.362%
2026-07-27	32.7900	32.7900	32.7900	32.7900	+16.277%	1	313	-12.473%
2026-07-24	26.8000	28.7500	26.6200	28.2000	+10.806%	10	313	+1.773%
2026-07-23	25.4000	25.4500	25.4000	25.4500	-3.232%	4	315	+12.770%
2026-07-22	26.0000	26.3000	26.0000	26.3000	+30.005%	9	315	+9.125%
2026-07-20	21.4500	21.4500	20.2300	20.2300	-10.487%	30	315	+41.869%
2026-07-17	23.5000	23.5000	22.6000	22.6000	-1.739%	15	297	+26.991%
2026-07-16	24.1500	24.1500	22.9700	23.0000	-13.043%	12	296	+24.783%
2026-07-15	27.5000	27.5000	26.3000	26.4500	+19.683%	29	299	+8.507%
2026-07-14	14.7600	22.1500	14.7600	22.1000	+14.805%	34	288	+29.864%
2026-07-13	19.6000	19.6100	18.6500	19.2500	-3.169%	53	279	+49.091%
2026-07-10	20.8500	20.8500	19.8800	19.8800	+0.965%	14	277	+44.366%
2026-07-09	18.1900	19.6900	18.1900	19.6900	+6.432%	9	269	+45.759%
2026-07-08	19.6900	19.6900	18.5000	18.5000	-14.312%	3	260	+55.135%
2026-07-07	23.1100	23.1100	21.5900	21.5900	+1.266%	4	259	+32.932%
2026-07-06	20.1200	21.3200	19.4000	21.3200	+13.344%	12	259	+34.615%
2026-07-02	18.8100	18.8100	18.8100	18.8100	-0.159%	1	253	+52.578%
2026-07-01	18.8400	18.8400	18.8400	18.8400	+14.878%	2	253	+52.335%
2026-06-30	16.4000	16.4000	16.4000	16.4000	-6.553%	4	251	+75.000%
2026-06-29	17.5500	17.5500	17.5500	17.5500	-22.585%	2	251	+63.533%
2026-06-25	23.1000	23.1000	22.6700	22.6700	+16.197%	29	250	+26.599%
2026-06-24	18.9000	19.5100	18.7000	19.5100	-2.935%	64	248	+47.104%
2026-06-23	18.8200	20.3500	18.8200	20.1000	+10.258%	13	285	+42.786%
2026-06-18	18.1500	18.2300	18.1500	18.2300	-7.462%	2	249	+57.433%
2026-06-17	21.0000	21.8800	18.9800	19.7000	+6.486%	70	249	+45.685%
2026-06-16	15.2500	18.5600	15.2500	18.5000	+29.100%	18	249	+55.135%
2026-06-12	14.1000	15.1700	14.1000	14.3300	+13.281%	14	249	+100.279%
2026-06-11	11.4000	12.6500	11.4000	12.6500	+4.545%	7	243	+126.877%
2026-06-10	12.1000	12.1000	12.1000	12.1000	-2.811%	10	238	+137.190%
2026-06-09	12.3500	12.4500	12.3500	12.4500	+2.469%	2	238	+130.522%
2026-06-08	12.3000	12.6000	12.1500	12.1500	-3.648%	36	239	+136.214%
2026-06-05	12.5000	12.6100	12.5000	12.6100	+3.361%	7	218	+127.597%
2026-06-04	10.9800	12.3500	10.9800	12.2000	+44.208%	20	211	+135.246%
2026-06-03	7.5500	8.8000	7.5000	8.4600	+2.545%	25	210	+239.243%
2026-06-02	8.2500	8.2500	8.2500	8.2500	+13.169%	1	203	+247.879%
2026-06-01	7.4000	7.4000	7.2700	7.2900	-8.875%	22	203	+293.690%
2026-05-29	7.0000	8.0000	7.0000	8.0000	+3.896%	4	195	+258.750%
2026-05-28	7.7000	7.7000	7.7000	7.7000	-25.243%	6	195	+272.727%
2026-05-26	11.1000	11.1800	10.2200	10.3000	-2.370%	34	189	+178.641%
2026-05-22	10.5500	10.5500	10.5500	10.5500	+13.441%	1	160	+172.038%
2026-05-21	9.3000	9.3000	9.3000	9.3000	+1.639%	1	160	+208.602%
2026-05-20	8.3000	9.1500	8.3000	9.1500	+22.000%	3	160	+213.661%
2026-05-19	8.0000	8.0200	7.5000	7.5000	-14.286%	7	151	+282.667%
2026-05-18	8.8500	9.1000	8.7500	8.7500	+4.790%	4	151	+228.000%
2026-05-15	8.9500	8.9500	8.3000	8.3500	-13.561%	10	151	+243.713%
2026-05-14	9.8500	10.0000	9.4000	9.6600	+2.766%	38	146	+197.101%
2026-05-13	9.4000	9.4000	9.4000	9.4000	-13.364%	1	119	+205.319%
2026-05-12	9.6500	10.8500	9.6500	10.8500	+19.890%	5	119	+164.516%
2026-05-11	9.8200	9.8200	9.0500	9.0500	-5.729%	42	119	+217.127%
2026-05-08	9.6000	9.6000	9.6000	9.6000	-21.311%	6	99	+198.958%
2026-05-07	12.3500	12.3500	12.2000	12.2000	-13.291%	7	99	+135.246%
2026-05-06	14.0000	14.0700	14.0000	14.0700	+16.474%	13	98	+103.980%
2026-05-05	12.0800	12.0800	12.0800	12.0800	+5.502%	4	89	+137.583%
2026-05-04	11.8000	11.8000	11.4500	11.4500	-17.507%	6	85	+150.655%
2026-05-01	13.8800	13.8800	13.8800	13.8800	+0.580%	5	81	+106.772%
2026-04-30	13.8000	13.8000	13.7500	13.8000	+4.943%	31	81	+107.971%
2026-04-23	14.6000	14.6000	13.1500	13.1500	-6.472%	8	79	+118.251%
2026-04-22	14.1000	14.1000	14.0600	14.0600	-5.511%	2	73	+104.125%
2026-04-21	14.8800	14.8800	14.8800	14.8800	-3.814%	1	71	+92.876%
2026-04-20	15.4700	15.4700	15.4700	15.4700	+6.690%	1	70	+85.520%
2026-04-17	14.5000	14.5000	14.5000	14.5000	+0.346%	5	69	+97.931%
2026-04-09	14.2700	14.4500	14.2700	14.4500	+9.719%	13	66	+98.616%
2026-04-08	12.8000	13.1700	12.8000	13.1700	+29.754%	5	53	+117.920%
2026-04-02	10.0200	10.1500	10.0200	10.1500	+1.500%	4	48	+182.759%
2026-04-01	11.1100	11.1200	10.0000	10.0000	+22.699%	5	48	+187.000%
2026-03-30	8.6500	8.8000	7.8400	8.1500	-22.381%	26	47	+252.147%
2026-03-26	10.3500	10.5000	10.3500	10.5000	-2.326%	2	43	+173.333%
2026-03-25	10.3000	10.7600	10.3000	10.7500	+5.392%	13	42	+166.977%
2026-03-24	9.3000	10.7800	9.3000	10.2000	-0.778%	12	32	+181.373%
2026-03-23	10.2800	10.2800	10.2800	10.2800	+13.591%	1	20	+179.183%
2026-03-20	8.9000	9.0500	8.9000	9.0500	+5.848%	2	19	+217.127%
2026-03-19	8.5000	8.5500	8.5000	8.5500	-5.000%	4	17	+235.673%
2026-03-13	9.0000	9.0000	9.0000	9.0000	+15.385%	1	14	+218.889%
2026-03-12	7.8000	7.8000	7.8000	7.8000	-12.360%	1	13	+267.949%
2026-03-11	8.9000	8.9000	8.9000	8.9000	-1.111%	4	12	+222.472%
2026-03-09	9.1500	9.1500	9.0000	9.0000	-12.621%	4	10	+218.889%
2026-03-06	9.4500	10.3000	9.4500	10.3000	-10.435%	11	10	+178.641%
2026-03-05	11.5000	11.5000	11.5000	11.5000	-8.730%	4	9	+149.565%
2026-03-04	12.6000	12.6000	12.6000	12.6000	-0.158%	10	6	+127.778%
2026-03-03	12.6500	12.6500	12.6200	12.6200	-2.923%	2	2	+127.417%
2026-02-24	13.0000	13.0000	13.0000	13.0000	0.000%	2	2	+120.769%