Dark

JPM20261218C200
JPM Dec 18 2026 200.00 Call (JPM261218C00200000)
option OPRA

EOD

Jun 22, 2026

133.62-3.635%(-5.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	133.6200	133.6200	133.6200	133.6200	-3.635%	2	183	0.000%
2026-06-17	138.6600	138.6600	138.6600	138.6600	+11.373%	2	183	-3.635%
2026-06-15	124.2000	124.5000	124.2000	124.5000	+9.297%	2	183	+7.325%
2026-06-10	116.0500	116.0500	112.5000	113.9100	+9.057%	9	181	+17.303%
2026-06-02	104.4500	104.4500	104.4500	104.4500	+5.133%	1	187	+27.927%
2026-06-01	99.3500	99.3500	99.3500	99.3500	-0.321%	1	188	+34.494%
2026-05-28	100.5600	100.5600	99.6700	99.6700	-14.957%	3	187	+34.062%
2026-04-28	117.2000	117.2000	117.2000	117.2000	+0.774%	1	187	+14.010%
2026-04-14	116.3000	116.3000	116.3000	116.3000	+2.775%	1	188	+14.893%
2026-04-08	113.1600	113.1600	113.1600	113.1600	+10.648%	1	189	+18.081%
2026-04-07	102.2700	102.2700	102.2700	102.2700	+1.771%	6	188	+30.654%
2026-04-01	103.5000	103.5000	100.4900	100.4900	+4.590%	11	188	+32.968%
2026-03-31	96.0800	96.0800	96.0800	96.0800	+2.104%	2	183	+39.072%
2026-03-30	94.1000	94.1000	94.1000	94.1000	-2.779%	2	183	+41.998%
2026-03-17	96.7900	96.7900	96.7900	96.7900	+8.145%	1	184	+38.051%
2026-03-12	89.5000	89.5000	89.5000	89.5000	-3.504%	1	184	+49.296%
2026-03-11	92.7500	92.7500	92.7500	92.7500	+4.213%	1	183	+44.065%
2026-03-09	89.0000	89.0000	89.0000	89.0000	-11.706%	1	184	+50.135%
2026-03-02	100.8000	100.8000	100.8000	100.8000	-12.629%	1	184	+32.560%
2026-02-18	115.3700	115.3700	115.3700	115.3700	+3.009%	2	185	+15.819%
2026-02-17	112.0000	112.0000	112.0000	112.0000	+3.178%	5	187	+19.304%
2026-02-12	108.5500	108.5500	108.5500	108.5500	-13.478%	1	187	+23.095%
2026-02-06	125.4600	125.4600	125.4600	125.4600	+3.472%	5	188	+6.504%
2026-02-04	121.2500	121.2500	121.2500	121.2500	+0.207%	1	188	+10.202%
2026-02-03	121.0000	121.0000	121.0000	121.0000	+10.000%	5	189	+10.430%
2026-01-29	110.0000	110.0000	110.0000	110.0000	+6.280%	1	189	+21.473%
2026-01-23	105.0000	105.0000	103.5000	103.5000	-6.131%	3	190	+29.101%
2026-01-22	110.2600	110.2600	110.2600	110.2600	-3.281%	1	191	+21.186%
2026-01-14	115.5000	115.5000	112.8000	114.0000	-17.944%	3	192	+17.211%
2026-01-06	138.9300	138.9300	138.9300	138.9300	+0.058%	1	194	-3.822%
2026-01-05	138.6000	138.8500	138.6000	138.8500	+7.602%	8	195	-3.767%
2026-01-02	126.8200	129.0400	126.8100	129.0400	+1.049%	34	191	+3.549%
2025-12-31	127.7000	127.7000	127.7000	127.7000	+0.235%	1	178	+4.636%
2025-12-30	127.4000	127.4000	127.4000	127.4000	-4.426%	1	178	+4.882%
2025-12-24	133.2000	133.3000	133.2000	133.3000	+5.209%	4	180	+0.240%
2025-12-22	126.7000	126.7000	126.7000	126.7000	+6.560%	5	180	+5.462%
2025-12-18	118.9000	118.9000	118.9000	118.9000	-5.710%	1	180	+12.380%
2025-12-15	126.4000	126.4000	126.1000	126.1000	+17.248%	20	180	+5.964%
2025-12-09	108.5000	108.5000	107.5500	107.5500	-12.667%	3	180	+24.240%
2025-12-05	123.2500	123.2500	123.1500	123.1500	+6.347%	2	181	+8.502%
2025-12-01	115.8000	115.8000	115.8000	115.8000	+1.003%	1	180	+15.389%
2025-11-26	114.6500	114.6500	114.6500	114.6500	+2.056%	2	183	+16.546%
2025-11-14	112.4000	112.4000	112.3400	112.3400	-5.636%	2	183	+18.942%
2025-11-06	119.0500	119.0500	119.0500	119.0500	+11.355%	2	185	+12.239%
2025-10-21	106.8500	106.9100	106.8500	106.9100	-8.507%	2	185	+24.984%
2025-10-13	116.7500	116.8500	116.7500	116.8500	+6.083%	2	186	+14.352%
2025-10-10	110.2500	110.2500	110.1500	110.1500	-6.127%	2	186	+21.307%
2025-10-01	117.3400	117.3400	117.3400	117.3400	+0.437%	1	187	+13.874%
2025-09-16	116.8300	116.8300	116.8300	116.8300	+16.830%	5	187	+14.371%
2025-09-08	100.0000	100.0000	100.0000	100.0000	-8.147%	6	187	+33.620%
2025-08-29	109.2200	109.2200	108.8700	108.8700	+1.558%	2	189	+22.734%
2025-08-27	107.2000	107.2000	107.2000	107.2000	+2.193%	1	189	+24.646%
2025-08-25	104.9000	104.9000	104.9000	104.9000	+4.171%	1	189	+27.378%
2025-08-20	100.7000	100.7000	100.7000	100.7000	+1.666%	1	190	+32.691%
2025-08-19	99.0500	99.0500	99.0500	99.0500	+0.051%	1	189	+34.902%
2025-08-11	99.0000	99.0000	99.0000	99.0000	+1.434%	10	189	+34.970%
2025-08-07	97.6000	97.6000	97.6000	97.6000	-5.573%	1	189	+36.906%
2025-08-05	103.3600	103.3600	103.3600	103.3600	+1.333%	1	189	+29.276%
2025-08-04	103.6500	103.6500	102.0000	102.0000	-4.315%	8	188	+31.000%
2025-07-31	106.6000	106.6000	106.6000	106.6000	-1.388%	6	188	+25.347%
2025-07-29	108.1000	108.1000	108.1000	108.1000	+8.917%	1	194	+23.608%
2025-07-17	97.9500	99.2500	97.9500	99.2500	+3.710%	2	195	+34.630%
2025-07-16	95.6800	95.7500	95.6800	95.7000	-1.116%	3	196	+39.624%
2025-07-15	96.7800	96.7800	96.7800	96.7800	-0.422%	10	194	+38.066%
2025-07-14	97.1900	97.1900	97.1900	97.1900	+1.716%	10	194	+37.483%
2025-07-09	95.5500	95.5500	95.5500	95.5500	-5.396%	1	194	+39.843%
2025-07-02	101.0100	101.0100	101.0000	101.0000	+4.555%	2	194	+32.297%
2025-06-26	96.6000	96.6000	96.6000	96.6000	+9.301%	1	204	+38.323%
2025-06-23	88.3900	88.3900	88.3800	88.3800	+9.980%	5	204	+51.188%
2025-06-11	80.3600	80.3600	80.3600	80.3600	+0.075%	1	204	+66.277%
2025-06-10	80.4000	80.4000	80.3000	80.3000	+1.878%	2	204	+66.401%
2025-06-06	78.8200	78.8200	78.8200	78.8200	+2.032%	2	204	+69.526%
2025-05-13	77.3500	77.3500	77.2500	77.2500	+11.151%	2	204	+72.971%
2025-05-09	69.5000	69.5000	69.5000	69.5000	+1.906%	2	204	+92.259%
2025-05-07	68.2000	68.2000	68.2000	68.2000	-4.294%	1	205	+95.924%
2025-05-05	71.2600	71.2600	71.2600	71.2600	+1.510%	10	206	+87.511%
2025-05-02	70.2000	70.2000	70.2000	70.2000	+8.116%	6	206	+90.342%
2025-05-01	65.0000	65.3100	64.9300	64.9300	+5.116%	34	209	+105.791%
2025-04-28	61.7700	61.7700	61.7700	61.7700	+10.304%	4	198	+116.319%
2025-04-17	56.0000	56.0000	56.0000	56.0000	+3.608%	1	194	+138.607%
2025-04-16	54.1000	54.1000	54.0500	54.0500	+24.827%	2	194	+147.216%
2025-04-09	43.3000	43.3000	43.3000	43.3000	-2.740%	1	193	+208.591%
2025-04-08	52.4500	52.4500	44.5200	44.5200	+18.783%	4	192	+200.135%
2025-04-07	37.4800	37.4800	37.4800	37.4800	-8.250%	1	193	+256.510%
2025-04-04	41.2700	41.2700	40.8500	40.8500	-21.367%	8	193	+227.099%
2025-04-03	52.0000	52.0000	50.7300	51.9500	-9.019%	38	195	+157.209%
2025-03-31	59.0000	59.0000	57.1000	57.1000	-11.951%	2	232	+134.011%
2025-03-27	64.8500	64.8500	64.8500	64.8500	-3.726%	1	233	+106.045%
2025-03-25	67.3600	67.3600	67.3600	67.3600	+3.919%	1	234	+98.367%
2025-03-24	64.7000	66.2000	64.7000	64.8200	+12.809%	12	234	+106.140%
2025-03-19	57.4600	57.4600	57.4600	57.4600	+4.283%	5	226	+132.544%
2025-03-17	55.1000	55.1000	55.1000	55.1000	+2.607%	1	226	+142.505%
2025-03-14	52.4400	53.7000	52.4400	53.7000	+10.380%	12	225	+148.827%
2025-03-13	48.6500	48.6500	48.6500	48.6500	-4.176%	1	219	+174.656%
2025-03-12	50.7700	50.7700	50.7700	50.7700	-3.295%	2	219	+163.187%
2025-03-11	52.0000	52.5000	52.0000	52.5000	-4.232%	4	221	+154.514%
2025-03-10	54.8200	54.8200	54.8200	54.8200	-11.652%	25	223	+143.743%
2025-03-07	61.0000	62.0500	61.0000	62.0500	-18.623%	12	238	+115.342%
2025-02-28	76.2500	76.2500	76.2500	76.2500	+0.197%	2	238	+75.239%
2025-02-27	76.1000	76.1000	76.1000	76.1000	+0.969%	1	239	+75.585%
2025-02-26	75.3700	75.3700	75.3700	75.3700	-6.210%	5	239	+77.285%
2025-02-24	80.3100	80.3600	80.3100	80.3600	-3.413%	87	195	+66.277%
2025-02-20	89.0000	89.0000	83.2000	83.2000	-11.489%	3	195	+60.601%
2025-02-18	94.0000	94.0000	94.0000	94.0000	+1.184%	1	196	+42.149%
2025-02-14	92.7500	92.9000	92.7500	92.9000	+1.864%	16	196	+43.832%
2025-02-07	90.9200	91.2000	90.9200	91.2000	+2.807%	24	196	+46.513%
2025-02-06	88.7100	88.7100	88.7100	88.7100	+6.880%	1	200	+50.626%
2025-02-04	83.0000	83.0000	83.0000	83.0000	-0.599%	1	201	+60.988%
2025-02-03	83.5000	83.5000	83.5000	83.5000	-1.265%	1	201	+60.024%
2025-01-30	84.5700	84.5700	84.5700	84.5700	+9.860%	2	202	+57.999%
2025-01-17	72.3500	76.9800	72.0500	76.9800	+8.652%	8	206	+73.578%
2025-01-16	70.8500	70.8500	70.8500	70.8500	+3.431%	1	206	+88.596%
2025-01-15	68.5000	68.5000	68.5000	68.5000	+6.948%	1	207	+95.066%
2025-01-07	65.0500	65.0500	63.9500	64.0500	+6.714%	145	208	+108.618%
2024-12-31	60.0200	60.0200	60.0200	60.0200	-0.957%	1	272	+122.626%
2024-12-27	60.6000	60.6000	60.6000	60.6000	+7.276%	12	272	+120.495%
2024-12-20	56.4900	56.4900	56.4900	56.4900	+1.327%	1	272	+136.537%
2024-12-19	55.7500	55.7500	55.7500	55.7500	-0.268%	1	272	+139.677%
2024-12-18	55.9000	55.9000	55.9000	55.9000	-8.225%	10	272	+139.034%
2024-12-16	60.9100	60.9100	60.9100	60.9100	+1.348%	1	272	+119.373%
2024-12-13	60.1000	60.1000	60.1000	60.1000	-5.651%	2	272	+122.329%
2024-12-10	63.7000	63.7000	63.7000	63.7000	-3.499%	1	272	+109.765%
2024-12-06	66.0100	66.0100	66.0100	66.0100	+4.861%	4	271	+102.424%
2024-12-04	62.9500	62.9500	62.9500	62.9500	-5.196%	1	271	+112.264%
2024-12-02	66.0400	66.4000	66.0400	66.4000	-3.768%	5	271	+101.235%
2024-11-26	69.0000	69.0000	69.0000	69.0000	+1.025%	1	271	+93.652%
2024-11-22	68.3000	68.3000	68.3000	68.3000	+3.125%	6	271	+95.637%
2024-11-18	66.2300	66.2300	66.2300	66.2300	-0.181%	1	274	+101.751%
2024-11-15	66.1200	66.3500	66.1200	66.3500	+6.706%	14	274	+101.387%
2024-11-14	62.3100	62.3100	62.1800	62.1800	-0.321%	2	272	+114.892%
2024-11-11	62.3800	62.3800	62.3800	62.3800	+2.920%	10	271	+114.203%
2024-11-07	65.2100	65.2100	60.6100	60.6100	-9.887%	36	281	+120.459%
2024-11-06	62.8900	67.2600	62.8900	67.2600	+44.801%	32	296	+98.662%
2024-11-05	47.0000	47.0000	46.4500	46.4500	-5.243%	7	297	+187.664%
2024-11-01	49.5000	49.5000	49.0200	49.0200	-0.325%	6	303	+172.583%
2024-10-30	49.2000	49.2000	49.1800	49.1800	+2.033%	2	301	+171.696%
2024-10-28	48.2000	48.2000	48.2000	48.2000	+2.531%	1	303	+177.220%
2024-10-25	47.0100	47.0100	47.0100	47.0100	-4.354%	2	304	+184.237%
2024-10-22	48.7700	49.1500	48.7700	49.1500	+0.327%	5	305	+171.862%
2024-10-18	48.2500	48.9900	48.2500	48.9900	+3.028%	4	307	+172.750%
2024-10-15	47.5500	47.5500	47.5500	47.5500	+6.138%	1	307	+181.009%
2024-10-14	45.9500	45.9500	44.8000	44.8000	-4.782%	4	306	+198.259%
2024-10-11	45.0000	47.9700	45.0000	47.0500	+17.743%	16	308	+183.996%
2024-10-10	39.9500	39.9600	39.9500	39.9600	+5.158%	5	308	+234.384%
2024-10-08	38.0000	38.0000	38.0000	38.0000	+0.796%	1	313	+251.632%
2024-10-04	37.7000	37.7000	37.7000	37.7000	+11.869%	2	313	+254.430%
2024-10-03	33.5000	33.7000	33.5000	33.7000	-3.714%	2	314	+296.499%
2024-10-01	35.0000	35.0000	35.0000	35.0000	-3.581%	2	314	+281.771%
2024-09-30	33.6000	36.3000	33.6000	36.3000	-0.548%	3	314	+268.099%
2024-09-27	38.1500	38.1500	36.5000	36.5000	-1.351%	10	315	+266.082%
2024-09-26	37.0000	37.0000	37.0000	37.0000	-1.202%	1	318	+261.135%
2024-09-25	37.4500	37.4500	37.4500	37.4500	+1.905%	1	319	+256.796%
2024-09-24	37.8000	37.8000	36.7500	36.7500	+0.962%	2	319	+263.592%
2024-09-20	36.4000	36.4000	36.4000	36.4000	-1.622%	2	319	+267.088%
2024-09-19	35.1100	37.1000	35.1000	37.0000	+8.029%	7	318	+261.135%
2024-09-16	34.2500	34.2500	34.2500	34.2500	+3.788%	4	313	+290.131%
2024-09-13	34.2000	34.2000	33.0000	33.0000	-2.941%	16	316	+304.909%
2024-09-12	35.0000	35.0000	34.0000	34.0000	-2.857%	27	315	+293.000%
2024-09-11	33.3300	35.0000	31.9000	35.0000	+0.865%	24	291	+281.771%
2024-09-10	42.0000	42.0000	32.0000	34.7000	-11.480%	85	287	+285.072%
2024-09-06	39.3000	39.3000	39.2000	39.2000	-5.995%	4	240	+240.867%
2024-09-05	42.0000	42.0000	41.7000	41.7000	-5.227%	2	240	+220.432%
2024-09-04	44.0000	44.0000	44.0000	44.0000	-5.172%	2	240	+203.682%
2024-08-30	46.4000	46.4000	46.4000	46.4000	+2.135%	2	240	+187.974%
2024-08-28	43.6300	45.4300	42.2500	45.4300	+3.016%	7	240	+194.123%
2024-08-26	44.1000	44.1000	44.1000	44.1000	+0.777%	1	233	+202.993%
2024-08-23	43.7600	43.7600	43.7600	43.7600	+4.564%	10	234	+205.347%
2024-08-22	41.2100	41.8500	41.2100	41.8500	+3.538%	11	229	+219.283%
2024-08-21	40.4200	40.4200	40.4200	40.4200	-2.249%	14	218	+230.579%
2024-08-19	41.0500	41.6000	41.0500	41.3500	+18.481%	9	204	+223.144%
2024-08-12	34.9000	34.9000	34.9000	34.9000	+4.962%	1	198	+282.865%
2024-08-06	32.2000	33.6500	32.2000	33.2500	+11.390%	10	198	+301.865%
2024-08-05	29.6000	29.8500	29.5700	29.8500	-5.984%	7	197	+347.638%
2024-08-02	32.2300	32.2300	31.5000	31.7500	-19.904%	16	193	+320.850%
2024-08-01	39.6400	39.6400	39.6400	39.6400	-3.552%	1	188	+237.084%
2024-07-31	42.6300	42.6300	41.1000	41.1000	-1.557%	16	187	+225.109%
2024-07-30	41.7500	41.7500	41.7500	41.7500	+0.919%	1	179	+220.048%
2024-07-26	40.2900	41.3700	40.2900	41.3700	+5.107%	78	179	+222.988%
2024-07-25	39.3600	39.3600	39.3600	39.3600	+1.443%	1	180	+239.482%
2024-07-24	39.5000	40.4300	38.8000	38.8000	-3.650%	65	180	+244.381%
2024-07-19	40.2700	40.2700	40.2700	40.2700	-4.619%	6	179	+231.810%
2024-07-18	42.2200	42.2200	42.2200	42.2200	-3.980%	1	176	+216.485%
2024-07-17	43.9700	43.9700	43.9700	43.9700	+15.711%	2	176	+203.889%
2024-07-15	38.0000	38.0000	38.0000	38.0000	+2.953%	1	174	+251.632%
2024-07-12	33.9400	36.9100	33.9400	36.9100	-4.403%	4	174	+262.016%
2024-07-09	38.7000	39.4500	38.6100	38.6100	+10.157%	7	173	+246.076%
2024-07-08	36.2400	36.2400	35.0500	35.0500	-3.576%	2	169	+281.227%
2024-07-05	36.3500	36.3500	36.3500	36.3500	-2.677%	2	168	+267.593%
2024-07-03	37.6700	38.0100	37.3500	37.3500	-4.231%	98	70	+257.751%
2024-07-02	35.9800	39.0000	35.9800	39.0000	+6.645%	6	70	+242.615%
2024-07-01	36.5000	36.5700	35.2900	36.5700	+11.835%	11	69	+265.381%
2024-06-28	32.7000	32.7000	32.7000	32.7000	+4.406%	2	62	+308.624%
2024-06-27	31.3200	31.3200	31.3200	31.3200	+8.712%	1	61	+326.628%
2024-06-26	28.8100	28.8100	28.8100	28.8100	-9.771%	2	60	+363.797%
2024-06-25	32.5000	32.5000	31.9300	31.9300	0.000%	58	58	+318.478%