Dark

JPM20261120C345
JPM Nov 20 2026 345.00 Call (JPM261120C00345000)
option OPRA

EOD

Sep 2, 2026

26.00+17.488%(+3.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	26.0000	26.0000	26.0000	26.0000	+17.488%	1	1,362	0.000%
2026-09-01	23.9000	24.7000	22.1300	22.1300	-2.468%	6	1,361	+17.488%
2026-08-31	22.6700	22.6900	22.6700	22.6900	-6.007%	4	1,365	+14.588%
2026-08-28	22.3000	24.1400	22.2800	24.1400	+10.632%	6	1,369	+7.705%
2026-08-27	23.1600	23.1600	21.8100	21.8200	-12.894%	9	1,375	+19.157%
2026-08-26	24.5000	25.0500	23.8800	25.0500	+10.792%	11	1,373	+3.792%
2026-08-25	22.6100	22.6100	22.6100	22.6100	-7.222%	2	1,382	+14.993%
2026-08-24	24.3700	24.3700	24.3700	24.3700	+18.186%	4	1,380	+6.689%
2026-08-21	22.3300	22.3300	20.6200	20.6200	-4.758%	7	1,380	+26.091%
2026-08-20	24.6000	24.9000	21.6500	21.6500	-13.192%	13	1,376	+20.092%
2026-08-19	26.6500	26.7800	24.4000	24.9400	-11.842%	41	1,376	+4.250%
2026-08-18	28.1600	28.2900	26.9900	28.2900	-5.982%	6	1,371	-8.095%
2026-08-17	29.1800	30.0900	29.1800	30.0900	-0.955%	12	1,369	-13.593%
2026-08-14	30.3800	30.3800	30.3800	30.3800	+2.739%	1	1,367	-14.417%
2026-08-13	30.8700	30.8700	29.5700	29.5700	-2.570%	4	1,368	-12.073%
2026-08-12	31.0000	31.7100	30.3500	30.3500	+4.475%	3	1,366	-14.333%
2026-08-11	27.9800	29.0500	27.9800	29.0500	+13.699%	2	1,367	-10.499%
2026-08-07	25.5500	25.5500	25.5500	25.5500	-4.486%	1	1,368	+1.761%
2026-08-06	26.7500	26.7500	26.7500	26.7500	-9.811%	2	1,368	-2.804%
2026-08-05	29.7400	29.8000	29.6600	29.6600	-1.788%	4	1,368	-12.340%
2026-08-04	28.8500	30.2000	28.5000	30.2000	+29.614%	18	1,371	-13.907%
2026-07-31	23.3000	23.3000	23.3000	23.3000	+0.431%	4	1,387	+11.588%
2026-07-30	23.3500	23.3500	21.2000	23.2000	+11.807%	97	1,391	+12.069%
2026-07-29	25.6200	25.6200	19.5000	20.7500	-22.372%	9	1,376	+25.301%
2026-07-27	26.7300	26.7300	26.7300	26.7300	+5.652%	10	1,352	-2.731%
2026-07-24	23.5500	25.7000	23.5500	25.3000	+6.886%	14	1,362	+2.767%
2026-07-23	22.7500	23.6700	22.7500	23.6700	+4.044%	16	1,370	+9.844%
2026-07-22	21.4800	23.8000	21.4800	22.7500	+6.808%	18	1,381	+14.286%
2026-07-21	18.6200	21.6100	18.6200	21.3000	+18.994%	33	1,383	+22.066%
2026-07-20	18.5000	19.5000	17.7300	17.9000	-11.866%	1,262	1,368	+45.251%
2026-07-17	16.7400	21.5500	16.7400	20.3100	-1.408%	3	223	+28.016%
2026-07-16	21.6000	21.7100	20.6000	20.6000	-8.077%	11	223	+26.214%
2026-07-15	23.4000	24.0400	22.4100	22.4100	+10.667%	74	218	+16.020%
2026-07-14	19.3000	20.3400	18.5300	20.2500	+18.076%	89	283	+28.395%
2026-07-13	17.1500	17.1500	17.1500	17.1500	-4.190%	1	301	+51.603%
2026-07-10	17.9000	17.9000	17.9000	17.9000	+18.230%	1	302	+45.251%
2026-07-08	15.1400	15.1400	15.1400	15.1400	-16.538%	2	302	+71.731%
2026-07-06	18.2500	18.2500	18.1400	18.1400	+10.274%	3	304	+43.330%
2026-07-02	16.2500	16.4500	16.2500	16.4500	-0.303%	3	302	+58.055%
2026-07-01	16.5000	16.5000	16.5000	16.5000	+18.705%	3	302	+57.576%
2026-06-30	13.9500	13.9500	13.9000	13.9000	-9.150%	2	305	+87.050%
2026-06-29	15.5000	15.5000	15.0100	15.3000	-16.393%	26	305	+69.935%
2026-06-25	21.7500	21.8900	18.3000	18.3000	+6.457%	92	315	+42.077%
2026-06-24	16.4500	17.1900	16.4500	17.1900	-3.155%	6	227	+51.251%
2026-06-23	17.7500	17.7500	17.7500	17.7500	+7.511%	2	226	+46.479%
2026-06-22	16.5500	16.8000	16.5100	16.5100	+11.178%	20	226	+57.480%
2026-06-18	18.0000	18.0000	14.8500	14.8500	-22.495%	22	219	+75.084%
2026-06-17	18.9100	19.2000	18.9100	19.1600	+19.006%	5	219	+35.699%
2026-06-16	16.1000	16.1000	16.1000	16.1000	+49.074%	1	219	+61.491%
2026-06-09	10.7500	10.8000	10.7500	10.8000	-2.703%	2	218	+140.741%
2026-06-05	11.0500	11.2500	11.0500	11.1000	+11.000%	52	218	+134.234%
2026-06-04	10.0000	10.0000	10.0000	10.0000	+41.243%	1	176	+160.000%
2026-06-03	7.1000	7.1000	7.0800	7.0800	+0.426%	26	177	+267.232%
2026-06-02	7.1000	7.1000	7.0500	7.0500	+15.574%	2	175	+268.794%
2026-06-01	6.4500	6.4500	6.1000	6.1000	-6.154%	4	174	+326.230%
2026-05-29	6.1000	6.5000	6.0500	6.5000	0.000%	5	173	+300.000%
2026-05-28	6.4500	6.5000	6.4500	6.5000	-2.256%	4	173	+300.000%
2026-05-27	6.4500	6.7000	6.4500	6.6500	-24.260%	140	173	+290.977%
2026-05-26	8.7500	8.7800	8.7400	8.7800	-2.444%	7	261	+196.128%
2026-05-22	9.3500	9.3500	8.9400	9.0000	+15.090%	147	259	+188.889%
2026-05-20	6.2500	7.9000	6.2500	7.8200	+11.714%	26	125	+232.481%
2026-05-19	7.2000	7.2000	6.8500	7.0000	-3.448%	7	100	+271.429%
2026-05-18	7.6500	7.9000	7.2000	7.2500	+3.571%	24	100	+258.621%
2026-05-15	7.7000	7.7500	7.0000	7.0000	-14.634%	17	100	+271.429%
2026-05-14	8.4000	8.5000	8.2000	8.2000	-0.606%	7	71	+217.073%
2026-05-13	8.3500	8.3500	8.2500	8.2500	-12.234%	3	62	+215.152%
2026-05-12	8.5000	9.4000	8.5000	9.4000	+12.575%	2	62	+176.596%
2026-05-11	8.4000	8.5500	8.3000	8.3500	-5.114%	19	62	+211.377%
2026-05-08	9.6500	9.6500	8.8000	8.8000	-18.519%	9	61	+195.455%
2026-05-07	10.8000	10.8000	10.8000	10.8000	+3.647%	1	60	+140.741%
2026-05-05	10.4200	10.4200	10.4200	10.4200	+1.165%	5	61	+149.520%
2026-05-04	10.5500	10.5500	10.3000	10.3000	-14.167%	25	56	+152.427%
2026-04-28	12.0000	12.0000	12.0000	12.0000	-15.671%	1	33	+116.667%
2026-04-21	14.2300	14.2300	14.2300	14.2300	+28.198%	1	33	+82.713%
2026-04-16	10.8000	11.1000	10.6000	11.1000	+12.121%	9	33	+134.234%
2026-04-15	9.9000	9.9000	9.9000	9.9000	+4.762%	2	41	+162.626%
2026-04-07	9.4500	9.4500	9.4500	9.4500	+22.727%	1	42	+175.132%
2026-03-30	7.6500	7.7000	7.6500	7.7000	-17.204%	2	42	+237.662%
2026-03-25	9.3000	9.3000	9.3000	9.3000	+4.494%	1	40	+179.570%
2026-03-23	8.9000	8.9000	8.9000	8.9000	+7.488%	1	39	+192.135%
2026-03-20	8.2500	8.2800	8.2500	8.2800	+11.892%	2	38	+214.010%
2026-03-19	7.3500	7.4000	7.3500	7.4000	-4.516%	2	38	+251.351%
2026-03-13	7.6500	7.7500	7.6500	7.7500	-1.899%	10	37	+235.484%
2026-03-11	8.0000	8.0000	7.9000	7.9000	-0.629%	3	28	+229.114%
2026-03-09	8.0500	8.0500	7.9500	7.9500	-11.470%	9	25	+227.044%
2026-03-06	8.6500	8.9800	8.6500	8.9800	-20.249%	4	16	+189.532%
2026-03-04	11.5600	11.5600	11.2500	11.2600	-0.354%	12	12	+130.906%
2026-03-03	11.3000	11.3000	11.3000	11.3000	-2.586%	2	5	+130.088%
2026-02-27	11.6000	11.6000	11.6000	11.6000	0.000%	3	3	+124.138%