Dark

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

EOD

Sep 24, 2026

137.77-6.279%(-9.23)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	137.7700	137.7700	137.5200	137.7700	-6.279%	4	168	0.000%
2026-09-18	147.0000	147.0000	147.0000	147.0000	-0.877%	2	170	-6.279%
2026-09-15	148.3000	148.3000	148.3000	148.3000	-3.463%	1	172	-7.100%
2026-09-10	153.6200	153.6200	153.6200	153.6200	-8.122%	8	173	-10.318%
2026-08-14	167.2000	167.2000	167.2000	167.2000	+1.327%	1	165	-17.602%
2026-08-13	165.0100	165.0100	165.0100	165.0100	+3.506%	2	165	-16.508%
2026-08-10	159.4200	159.4200	159.4200	159.4200	-1.998%	1	163	-13.580%
2026-08-05	162.6700	162.6700	162.6700	162.6700	+6.043%	1	163	-15.307%
2026-07-30	153.4000	153.4000	153.4000	153.4000	-3.794%	1	163	-10.189%
2026-07-27	159.4500	159.4500	159.4500	159.4500	+12.606%	20	163	-13.597%
2026-07-21	141.6000	141.6000	141.6000	141.6000	-5.820%	1	173	-2.705%
2026-07-15	150.3500	150.3500	150.3500	150.3500	+11.239%	1	173	-8.367%
2026-07-02	136.9000	136.9000	134.5000	135.1600	+3.215%	46	183	+1.931%
2026-06-30	130.9500	130.9500	130.9500	130.9500	-1.998%	1	183	+5.208%
2026-06-22	133.6200	133.6200	133.6200	133.6200	-3.635%	2	183	+3.106%
2026-06-17	138.6600	138.6600	138.6600	138.6600	+11.373%	2	183	-0.642%
2026-06-15	124.2000	124.5000	124.2000	124.5000	+9.297%	2	183	+10.659%
2026-06-10	116.0500	116.0500	112.5000	113.9100	+9.057%	9	181	+20.946%
2026-06-02	104.4500	104.4500	104.4500	104.4500	+5.133%	1	187	+31.900%
2026-06-01	99.3500	99.3500	99.3500	99.3500	-0.321%	1	188	+38.671%
2026-05-28	100.5600	100.5600	99.6700	99.6700	-14.957%	3	187	+38.226%
2026-04-28	117.2000	117.2000	117.2000	117.2000	+0.774%	1	187	+17.551%
2026-04-14	116.3000	116.3000	116.3000	116.3000	+2.775%	1	188	+18.461%
2026-04-08	113.1600	113.1600	113.1600	113.1600	+10.648%	1	189	+21.748%
2026-04-07	102.2700	102.2700	102.2700	102.2700	+1.771%	6	188	+34.712%
2026-04-01	103.5000	103.5000	100.4900	100.4900	+4.590%	11	188	+37.098%
2026-03-31	96.0800	96.0800	96.0800	96.0800	+2.104%	2	183	+43.391%
2026-03-30	94.1000	94.1000	94.1000	94.1000	-2.779%	2	183	+46.408%
2026-03-17	96.7900	96.7900	96.7900	96.7900	+8.145%	1	184	+42.339%
2026-03-12	89.5000	89.5000	89.5000	89.5000	-3.504%	1	184	+53.933%
2026-03-11	92.7500	92.7500	92.7500	92.7500	+4.213%	1	183	+48.539%
2026-03-09	89.0000	89.0000	89.0000	89.0000	-11.706%	1	184	+54.798%
2026-03-02	100.8000	100.8000	100.8000	100.8000	-12.629%	1	184	+36.677%
2026-02-18	115.3700	115.3700	115.3700	115.3700	+3.009%	2	185	+19.416%
2026-02-17	112.0000	112.0000	112.0000	112.0000	+3.178%	5	187	+23.009%
2026-02-12	108.5500	108.5500	108.5500	108.5500	-13.478%	1	187	+26.918%
2026-02-06	125.4600	125.4600	125.4600	125.4600	+3.472%	5	188	+9.812%
2026-02-04	121.2500	121.2500	121.2500	121.2500	+0.207%	1	188	+13.625%
2026-02-03	121.0000	121.0000	121.0000	121.0000	+10.000%	5	189	+13.860%
2026-01-29	110.0000	110.0000	110.0000	110.0000	+6.280%	1	189	+25.245%
2026-01-23	105.0000	105.0000	103.5000	103.5000	-6.131%	3	190	+33.111%
2026-01-22	110.2600	110.2600	110.2600	110.2600	-3.281%	1	191	+24.950%
2026-01-14	115.5000	115.5000	112.8000	114.0000	-17.944%	3	192	+20.851%
2026-01-06	138.9300	138.9300	138.9300	138.9300	+0.058%	1	194	-0.835%
2026-01-05	138.6000	138.8500	138.6000	138.8500	+7.602%	8	195	-0.778%
2026-01-02	126.8200	129.0400	126.8100	129.0400	+1.049%	34	191	+6.765%
2025-12-31	127.7000	127.7000	127.7000	127.7000	+0.235%	1	178	+7.886%
2025-12-30	127.4000	127.4000	127.4000	127.4000	-4.426%	1	178	+8.140%
2025-12-24	133.2000	133.3000	133.2000	133.3000	+5.209%	4	180	+3.353%
2025-12-22	126.7000	126.7000	126.7000	126.7000	+6.560%	5	180	+8.737%
2025-12-18	118.9000	118.9000	118.9000	118.9000	-5.710%	1	180	+15.870%
2025-12-15	126.4000	126.4000	126.1000	126.1000	+17.248%	20	180	+9.255%
2025-12-09	108.5000	108.5000	107.5500	107.5500	-12.667%	3	180	+28.099%
2025-12-05	123.2500	123.2500	123.1500	123.1500	+6.347%	2	181	+11.872%
2025-12-01	115.8000	115.8000	115.8000	115.8000	+1.003%	1	180	+18.972%
2025-11-26	114.6500	114.6500	114.6500	114.6500	+2.056%	2	183	+20.166%
2025-11-14	112.4000	112.4000	112.3400	112.3400	-5.636%	2	183	+22.637%
2025-11-06	119.0500	119.0500	119.0500	119.0500	+11.355%	2	185	+15.724%
2025-10-21	106.8500	106.9100	106.8500	106.9100	-8.507%	2	185	+28.865%
2025-10-13	116.7500	116.8500	116.7500	116.8500	+6.083%	2	186	+17.903%
2025-10-10	110.2500	110.2500	110.1500	110.1500	-6.127%	2	186	+25.075%
2025-10-01	117.3400	117.3400	117.3400	117.3400	+0.437%	1	187	+17.411%
2025-09-16	116.8300	116.8300	116.8300	116.8300	+16.830%	5	187	+17.923%
2025-09-08	100.0000	100.0000	100.0000	100.0000	-8.147%	6	187	+37.770%
2025-08-29	109.2200	109.2200	108.8700	108.8700	+1.558%	2	189	+26.545%
2025-08-27	107.2000	107.2000	107.2000	107.2000	+2.193%	1	189	+28.517%
2025-08-25	104.9000	104.9000	104.9000	104.9000	+4.171%	1	189	+31.335%
2025-08-20	100.7000	100.7000	100.7000	100.7000	+1.666%	1	190	+36.812%
2025-08-19	99.0500	99.0500	99.0500	99.0500	+0.051%	1	189	+39.091%
2025-08-11	99.0000	99.0000	99.0000	99.0000	+1.434%	10	189	+39.162%
2025-08-07	97.6000	97.6000	97.6000	97.6000	-5.573%	1	189	+41.158%
2025-08-05	103.3600	103.3600	103.3600	103.3600	+1.333%	1	189	+33.291%
2025-08-04	103.6500	103.6500	102.0000	102.0000	-4.315%	8	188	+35.069%
2025-07-31	106.6000	106.6000	106.6000	106.6000	-1.388%	6	188	+29.240%
2025-07-29	108.1000	108.1000	108.1000	108.1000	+8.917%	1	194	+27.447%
2025-07-17	97.9500	99.2500	97.9500	99.2500	+3.710%	2	195	+38.811%
2025-07-16	95.6800	95.7500	95.6800	95.7000	-1.116%	3	196	+43.960%
2025-07-15	96.7800	96.7800	96.7800	96.7800	-0.422%	10	194	+42.354%
2025-07-14	97.1900	97.1900	97.1900	97.1900	+1.716%	10	194	+41.753%
2025-07-09	95.5500	95.5500	95.5500	95.5500	-5.396%	1	194	+44.186%
2025-07-02	101.0100	101.0100	101.0000	101.0000	+4.555%	2	194	+36.406%
2025-06-26	96.6000	96.6000	96.6000	96.6000	+9.301%	1	204	+42.619%
2025-06-23	88.3900	88.3900	88.3800	88.3800	+9.980%	5	204	+55.884%
2025-06-11	80.3600	80.3600	80.3600	80.3600	+0.075%	1	204	+71.441%
2025-06-10	80.4000	80.4000	80.3000	80.3000	+1.878%	2	204	+71.569%
2025-06-06	78.8200	78.8200	78.8200	78.8200	+2.032%	2	204	+74.791%
2025-05-13	77.3500	77.3500	77.2500	77.2500	+11.151%	2	204	+78.343%
2025-05-09	69.5000	69.5000	69.5000	69.5000	+1.906%	2	204	+98.230%
2025-05-07	68.2000	68.2000	68.2000	68.2000	-4.294%	1	205	+102.009%
2025-05-05	71.2600	71.2600	71.2600	71.2600	+1.510%	10	206	+93.334%
2025-05-02	70.2000	70.2000	70.2000	70.2000	+8.116%	6	206	+96.254%
2025-05-01	65.0000	65.3100	64.9300	64.9300	+5.116%	34	209	+112.182%
2025-04-28	61.7700	61.7700	61.7700	61.7700	+10.304%	4	198	+123.037%
2025-04-17	56.0000	56.0000	56.0000	56.0000	+3.608%	1	194	+146.018%
2025-04-16	54.1000	54.1000	54.0500	54.0500	+24.827%	2	194	+154.894%
2025-04-09	43.3000	43.3000	43.3000	43.3000	-2.740%	1	193	+218.176%
2025-04-08	52.4500	52.4500	44.5200	44.5200	+18.783%	4	192	+209.456%
2025-04-07	37.4800	37.4800	37.4800	37.4800	-8.250%	1	193	+267.583%
2025-04-04	41.2700	41.2700	40.8500	40.8500	-21.367%	8	193	+237.258%
2025-04-03	52.0000	52.0000	50.7300	51.9500	-9.019%	38	195	+165.197%
2025-03-31	59.0000	59.0000	57.1000	57.1000	-11.951%	2	232	+141.278%
2025-03-27	64.8500	64.8500	64.8500	64.8500	-3.726%	1	233	+112.444%
2025-03-25	67.3600	67.3600	67.3600	67.3600	+3.919%	1	234	+104.528%
2025-03-24	64.7000	66.2000	64.7000	64.8200	+12.809%	12	234	+112.542%
2025-03-19	57.4600	57.4600	57.4600	57.4600	+4.283%	5	226	+139.767%
2025-03-17	55.1000	55.1000	55.1000	55.1000	+2.607%	1	226	+150.036%
2025-03-14	52.4400	53.7000	52.4400	53.7000	+10.380%	12	225	+156.555%
2025-03-13	48.6500	48.6500	48.6500	48.6500	-4.176%	1	219	+183.186%
2025-03-12	50.7700	50.7700	50.7700	50.7700	-3.295%	2	219	+171.361%
2025-03-11	52.0000	52.5000	52.0000	52.5000	-4.232%	4	221	+162.419%
2025-03-10	54.8200	54.8200	54.8200	54.8200	-11.652%	25	223	+151.313%
2025-03-07	61.0000	62.0500	61.0000	62.0500	-18.623%	12	238	+122.031%
2025-02-28	76.2500	76.2500	76.2500	76.2500	+0.197%	2	238	+80.682%
2025-02-27	76.1000	76.1000	76.1000	76.1000	+0.969%	1	239	+81.038%
2025-02-26	75.3700	75.3700	75.3700	75.3700	-6.210%	5	239	+82.792%
2025-02-24	80.3100	80.3600	80.3100	80.3600	-3.413%	87	195	+71.441%
2025-02-20	89.0000	89.0000	83.2000	83.2000	-11.489%	3	195	+65.589%
2025-02-18	94.0000	94.0000	94.0000	94.0000	+1.184%	1	196	+46.564%
2025-02-14	92.7500	92.9000	92.7500	92.9000	+1.864%	16	196	+48.299%
2025-02-07	90.9200	91.2000	90.9200	91.2000	+2.807%	24	196	+51.064%
2025-02-06	88.7100	88.7100	88.7100	88.7100	+6.880%	1	200	+55.304%
2025-02-04	83.0000	83.0000	83.0000	83.0000	-0.599%	1	201	+65.988%
2025-02-03	83.5000	83.5000	83.5000	83.5000	-1.265%	1	201	+64.994%
2025-01-30	84.5700	84.5700	84.5700	84.5700	+9.860%	2	202	+62.906%
2025-01-17	72.3500	76.9800	72.0500	76.9800	+8.652%	8	206	+78.969%
2025-01-16	70.8500	70.8500	70.8500	70.8500	+3.431%	1	206	+94.453%
2025-01-15	68.5000	68.5000	68.5000	68.5000	+6.948%	1	207	+101.124%
2025-01-07	65.0500	65.0500	63.9500	64.0500	+6.714%	145	208	+115.098%
2024-12-31	60.0200	60.0200	60.0200	60.0200	-0.957%	1	272	+129.540%
2024-12-27	60.6000	60.6000	60.6000	60.6000	+7.276%	12	272	+127.343%
2024-12-20	56.4900	56.4900	56.4900	56.4900	+1.327%	1	272	+143.884%
2024-12-19	55.7500	55.7500	55.7500	55.7500	-0.268%	1	272	+147.121%
2024-12-18	55.9000	55.9000	55.9000	55.9000	-8.225%	10	272	+146.458%
2024-12-16	60.9100	60.9100	60.9100	60.9100	+1.348%	1	272	+126.186%
2024-12-13	60.1000	60.1000	60.1000	60.1000	-5.651%	2	272	+129.235%
2024-12-10	63.7000	63.7000	63.7000	63.7000	-3.499%	1	272	+116.279%
2024-12-06	66.0100	66.0100	66.0100	66.0100	+4.861%	4	271	+108.711%
2024-12-04	62.9500	62.9500	62.9500	62.9500	-5.196%	1	271	+118.856%
2024-12-02	66.0400	66.4000	66.0400	66.4000	-3.768%	5	271	+107.485%
2024-11-26	69.0000	69.0000	69.0000	69.0000	+1.025%	1	271	+99.667%
2024-11-22	68.3000	68.3000	68.3000	68.3000	+3.125%	6	271	+101.713%
2024-11-18	66.2300	66.2300	66.2300	66.2300	-0.181%	1	274	+108.018%
2024-11-15	66.1200	66.3500	66.1200	66.3500	+6.706%	14	274	+107.641%
2024-11-14	62.3100	62.3100	62.1800	62.1800	-0.321%	2	272	+121.566%
2024-11-11	62.3800	62.3800	62.3800	62.3800	+2.920%	10	271	+120.856%
2024-11-07	65.2100	65.2100	60.6100	60.6100	-9.887%	36	281	+127.306%
2024-11-06	62.8900	67.2600	62.8900	67.2600	+44.801%	32	296	+104.832%
2024-11-05	47.0000	47.0000	46.4500	46.4500	-5.243%	7	297	+196.598%
2024-11-01	49.5000	49.5000	49.0200	49.0200	-0.325%	6	303	+181.049%
2024-10-30	49.2000	49.2000	49.1800	49.1800	+2.033%	2	301	+180.134%
2024-10-28	48.2000	48.2000	48.2000	48.2000	+2.531%	1	303	+185.830%
2024-10-25	47.0100	47.0100	47.0100	47.0100	-4.354%	2	304	+193.065%
2024-10-22	48.7700	49.1500	48.7700	49.1500	+0.327%	5	305	+180.305%
2024-10-18	48.2500	48.9900	48.2500	48.9900	+3.028%	4	307	+181.221%
2024-10-15	47.5500	47.5500	47.5500	47.5500	+6.138%	1	307	+189.737%
2024-10-14	45.9500	45.9500	44.8000	44.8000	-4.782%	4	306	+207.522%
2024-10-11	45.0000	47.9700	45.0000	47.0500	+17.743%	16	308	+192.816%
2024-10-10	39.9500	39.9600	39.9500	39.9600	+5.158%	5	308	+244.770%
2024-10-08	38.0000	38.0000	38.0000	38.0000	+0.796%	1	313	+262.553%
2024-10-04	37.7000	37.7000	37.7000	37.7000	+11.869%	2	313	+265.438%
2024-10-03	33.5000	33.7000	33.5000	33.7000	-3.714%	2	314	+308.813%
2024-10-01	35.0000	35.0000	35.0000	35.0000	-3.581%	2	314	+293.629%
2024-09-30	33.6000	36.3000	33.6000	36.3000	-0.548%	3	314	+279.532%
2024-09-27	38.1500	38.1500	36.5000	36.5000	-1.351%	10	315	+277.452%
2024-09-26	37.0000	37.0000	37.0000	37.0000	-1.202%	1	318	+272.351%
2024-09-25	37.4500	37.4500	37.4500	37.4500	+1.905%	1	319	+267.877%
2024-09-24	37.8000	37.8000	36.7500	36.7500	+0.962%	2	319	+274.884%
2024-09-20	36.4000	36.4000	36.4000	36.4000	-1.622%	2	319	+278.489%
2024-09-19	35.1100	37.1000	35.1000	37.0000	+8.029%	7	318	+272.351%
2024-09-16	34.2500	34.2500	34.2500	34.2500	+3.788%	4	313	+302.248%
2024-09-13	34.2000	34.2000	33.0000	33.0000	-2.941%	16	316	+317.485%
2024-09-12	35.0000	35.0000	34.0000	34.0000	-2.857%	27	315	+305.206%
2024-09-11	33.3300	35.0000	31.9000	35.0000	+0.865%	24	291	+293.629%
2024-09-10	42.0000	42.0000	32.0000	34.7000	-11.480%	85	287	+297.032%
2024-09-06	39.3000	39.3000	39.2000	39.2000	-5.995%	4	240	+251.454%
2024-09-05	42.0000	42.0000	41.7000	41.7000	-5.227%	2	240	+230.384%
2024-09-04	44.0000	44.0000	44.0000	44.0000	-5.172%	2	240	+213.114%
2024-08-30	46.4000	46.4000	46.4000	46.4000	+2.135%	2	240	+196.918%
2024-08-28	43.6300	45.4300	42.2500	45.4300	+3.016%	7	240	+203.258%
2024-08-26	44.1000	44.1000	44.1000	44.1000	+0.777%	1	233	+212.404%
2024-08-23	43.7600	43.7600	43.7600	43.7600	+4.564%	10	234	+214.831%
2024-08-22	41.2100	41.8500	41.2100	41.8500	+3.538%	11	229	+229.200%
2024-08-21	40.4200	40.4200	40.4200	40.4200	-2.249%	14	218	+240.846%
2024-08-19	41.0500	41.6000	41.0500	41.3500	+18.481%	9	204	+233.180%
2024-08-12	34.9000	34.9000	34.9000	34.9000	+4.962%	1	198	+294.756%
2024-08-06	32.2000	33.6500	32.2000	33.2500	+11.390%	10	198	+314.346%
2024-08-05	29.6000	29.8500	29.5700	29.8500	-5.984%	7	197	+361.541%
2024-08-02	32.2300	32.2300	31.5000	31.7500	-19.904%	16	193	+333.921%
2024-08-01	39.6400	39.6400	39.6400	39.6400	-3.552%	1	188	+247.553%
2024-07-31	42.6300	42.6300	41.1000	41.1000	-1.557%	16	187	+235.207%
2024-07-30	41.7500	41.7500	41.7500	41.7500	+0.919%	1	179	+229.988%
2024-07-26	40.2900	41.3700	40.2900	41.3700	+5.107%	78	179	+233.019%
2024-07-25	39.3600	39.3600	39.3600	39.3600	+1.443%	1	180	+250.025%
2024-07-24	39.5000	40.4300	38.8000	38.8000	-3.650%	65	180	+255.077%
2024-07-19	40.2700	40.2700	40.2700	40.2700	-4.619%	6	179	+242.116%
2024-07-18	42.2200	42.2200	42.2200	42.2200	-3.980%	1	176	+226.315%
2024-07-17	43.9700	43.9700	43.9700	43.9700	+15.711%	2	176	+213.327%
2024-07-15	38.0000	38.0000	38.0000	38.0000	+2.953%	1	174	+262.553%
2024-07-12	33.9400	36.9100	33.9400	36.9100	-4.403%	4	174	+273.259%
2024-07-09	38.7000	39.4500	38.6100	38.6100	+10.157%	7	173	+256.825%
2024-07-08	36.2400	36.2400	35.0500	35.0500	-3.576%	2	169	+293.067%
2024-07-05	36.3500	36.3500	36.3500	36.3500	-2.677%	2	168	+279.010%
2024-07-03	37.6700	38.0100	37.3500	37.3500	-4.231%	98	70	+268.862%
2024-07-02	35.9800	39.0000	35.9800	39.0000	+6.645%	6	70	+253.256%
2024-07-01	36.5000	36.5700	35.2900	36.5700	+11.835%	11	69	+276.730%
2024-06-28	32.7000	32.7000	32.7000	32.7000	+4.406%	2	62	+321.315%
2024-06-27	31.3200	31.3200	31.3200	31.3200	+8.712%	1	61	+339.879%
2024-06-26	28.8100	28.8100	28.8100	28.8100	-9.771%	2	60	+378.202%
2024-06-25	32.5000	32.5000	31.9300	31.9300	0.000%	58	58	+331.475%