Dark

JPM20261218C210
JPM Dec 18 2026 210.00 Call (JPM261218C00210000)
option OPRA

EOD

Sep 23, 2026

129.67-0.031%(-0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	129.6700	129.6700	129.6700	129.6700	-0.031%	1	170	0.000%
2026-09-22	129.7100	129.7100	129.7100	129.7100	-10.993%	1	171	-0.031%
2026-08-20	145.8800	145.8800	145.7300	145.7300	+4.137%	59	172	-11.020%
2026-07-15	139.9400	139.9400	139.9400	139.9400	+3.391%	2	153	-7.339%
2026-07-14	135.3500	135.3500	135.3500	135.3500	+7.352%	3	151	-4.197%
2026-07-02	126.6000	126.6000	126.0800	126.0800	+17.854%	34	170	+2.847%
2026-06-09	106.8500	106.9800	106.8500	106.9800	+12.327%	2	170	+21.210%
2026-06-02	95.2400	95.2400	95.2400	95.2400	+5.728%	3	169	+36.151%
2026-05-29	90.0600	90.0800	90.0600	90.0800	-1.959%	3	166	+43.950%
2026-05-27	91.8800	91.8800	91.8800	91.8800	-9.236%	3	163	+41.130%
2026-05-08	101.2300	101.2300	101.2300	101.2300	-2.476%	6	160	+28.094%
2026-05-05	103.8000	103.8000	103.8000	103.8000	+12.704%	1	166	+24.923%
2026-04-01	92.1000	92.1000	92.1000	92.1000	+5.777%	21	166	+40.793%
2026-03-31	87.0700	87.0700	87.0700	87.0700	+2.544%	1	145	+48.926%
2026-03-27	84.9100	84.9100	84.9100	84.9100	-1.554%	1	144	+52.715%
2026-03-06	86.3500	86.3500	86.2500	86.2500	-11.256%	10	145	+50.342%
2026-03-03	97.1200	97.1900	97.1200	97.1900	-13.609%	20	140	+33.419%
2026-02-10	120.2200	120.2200	112.2500	112.5000	-0.107%	5	147	+15.262%
2026-02-04	112.6200	112.6200	112.6200	112.6200	+11.230%	2	146	+15.139%
2026-01-29	101.1000	101.2500	101.1000	101.2500	+3.846%	2	148	+28.069%
2026-01-26	97.5000	97.5000	97.5000	97.5000	-3.969%	1	148	+32.995%
2026-01-21	101.5300	101.5300	101.5300	101.5300	-14.966%	2	148	+27.716%
2026-01-12	119.4000	119.4000	119.4000	119.4000	-5.984%	1	150	+8.601%
2026-01-06	127.0000	127.0000	127.0000	127.0000	+6.633%	2	149	+2.102%
2025-12-31	119.1000	119.1000	119.1000	119.1000	+0.864%	13	136	+8.875%
2025-12-22	118.0800	118.0800	118.0800	118.0800	+3.434%	2	136	+9.815%
2025-12-19	114.1600	114.1600	114.1600	114.1600	+1.295%	2	136	+13.586%
2025-12-18	112.7000	112.7000	112.7000	112.7000	-1.313%	1	136	+15.058%
2025-12-17	114.2000	114.2000	114.2000	114.2000	-1.382%	1	136	+13.546%
2025-12-12	115.8000	115.8000	115.8000	115.8000	+4.137%	1	135	+11.978%
2025-12-08	111.2000	111.2000	111.2000	111.2000	+4.364%	1	134	+16.610%
2025-12-01	109.3000	109.3000	106.5500	106.5500	+10.015%	3	135	+21.699%
2025-11-25	96.8500	96.8500	96.8500	96.8500	+3.307%	2	134	+33.887%
2025-11-21	93.7500	93.7500	93.7500	93.7500	-8.411%	4	134	+38.315%
2025-11-17	102.3600	102.3600	102.3600	102.3600	-10.991%	13	136	+26.680%
2025-11-10	115.0000	115.0000	115.0000	115.0000	+4.072%	5	142	+12.757%
2025-11-07	110.5000	110.5000	110.5000	110.5000	+2.173%	1	142	+17.348%
2025-10-31	110.5000	110.5000	108.1500	108.1500	-0.368%	2	142	+19.898%
2025-10-30	108.5500	108.5500	108.5500	108.5500	+2.648%	3	144	+19.456%
2025-10-28	105.7500	105.7500	105.7500	105.7500	-1.856%	3	144	+22.619%
2025-10-13	107.7500	107.7500	107.7500	107.7500	-1.156%	1	144	+20.343%
2025-10-01	109.0100	109.0100	109.0100	109.0100	-2.756%	1	145	+18.952%
2025-09-29	112.1000	112.1000	112.1000	112.1000	-2.002%	3	144	+15.674%
2025-09-26	114.3900	114.3900	114.3900	114.3900	+3.972%	2	147	+13.358%
2025-09-22	110.0200	110.0200	110.0200	110.0200	+6.847%	1	149	+17.860%
2025-09-11	102.9700	102.9700	102.9700	102.9700	-0.694%	1	150	+25.930%
2025-09-05	103.6900	103.6900	103.6900	103.6900	+14.070%	11	150	+25.055%
2025-08-19	90.9000	90.9000	90.9000	90.9000	-0.198%	1	154	+42.651%
2025-08-15	91.0800	91.0800	91.0800	91.0800	-3.137%	2	154	+42.369%
2025-08-12	94.0300	94.0300	94.0300	94.0300	+3.557%	1	152	+37.903%
2025-08-08	90.8000	90.8000	90.8000	90.8000	+2.599%	1	153	+42.808%
2025-08-07	88.5000	88.5000	88.5000	88.5000	-4.479%	1	153	+46.520%
2025-08-05	92.6500	92.6500	92.6500	92.6500	-3.469%	1	152	+39.957%
2025-07-23	94.0000	95.9800	94.0000	95.9800	+4.100%	4	151	+35.101%
2025-07-02	92.2000	92.2000	92.2000	92.2000	+26.735%	1	155	+40.640%
2025-06-10	72.8000	72.8000	72.7500	72.7500	+0.692%	2	156	+78.241%
2025-05-20	72.2500	72.2500	72.2500	72.2500	+0.627%	1	155	+79.474%
2025-05-19	73.6000	73.6000	71.8000	71.8000	+10.700%	2	155	+80.599%
2025-05-08	64.8600	64.8600	64.8600	64.8600	+5.721%	1	156	+99.923%
2025-05-06	61.2500	61.3500	61.2500	61.3500	+9.222%	20	157	+111.361%
2025-04-25	56.1700	56.1700	56.1700	56.1700	-2.483%	2	158	+130.853%
2025-04-24	57.6000	57.6000	57.6000	57.6000	+5.014%	1	158	+125.122%
2025-04-23	57.8200	57.8200	54.8500	54.8500	+10.652%	4	159	+136.408%
2025-04-22	49.5700	49.5700	49.5700	49.5700	+7.550%	3	159	+161.590%
2025-04-21	46.0900	46.0900	46.0900	46.0900	-1.727%	1	156	+181.341%
2025-04-16	46.8500	46.9000	46.7500	46.9000	-9.109%	4	156	+176.482%
2025-04-15	51.6000	51.6000	51.6000	51.6000	+0.292%	2	157	+151.298%
2025-04-11	51.4500	51.4500	51.4500	51.4500	-2.000%	6	157	+152.031%
2025-04-09	38.0000	52.5000	37.8300	52.5000	+25.000%	14	160	+146.990%
2025-04-08	42.0000	42.0000	42.0000	42.0000	+19.014%	1	166	+208.738%
2025-04-04	35.5700	35.5700	35.2900	35.2900	-35.307%	16	165	+267.441%
2025-04-01	54.5500	54.5500	54.5500	54.5500	-7.683%	3	165	+137.709%
2025-03-27	59.0900	59.0900	59.0900	59.0900	-2.169%	2	165	+119.445%
2025-03-26	60.4000	60.4000	60.4000	60.4000	+4.408%	3	165	+114.685%
2025-03-25	57.8500	57.8500	57.8500	57.8500	+21.025%	1	167	+124.149%
2025-03-17	47.8000	47.8000	47.8000	47.8000	+3.620%	1	167	+171.276%
2025-03-12	46.1300	46.1300	46.1300	46.1300	-1.976%	30	167	+181.097%
2025-03-11	47.2000	47.2000	47.0600	47.0600	-2.142%	2	179	+175.542%
2025-03-10	48.8300	48.8300	48.0900	48.0900	-18.492%	25	179	+169.640%
2025-03-06	59.0000	59.0000	59.0000	59.0000	-19.509%	2	204	+119.780%
2025-03-03	73.5000	73.5500	73.3000	73.3000	+8.176%	14	206	+76.903%
2025-02-25	69.7400	69.7400	67.3500	67.7600	-5.889%	6	206	+91.367%
2025-02-24	72.0000	72.0000	72.0000	72.0000	-5.821%	2	207	+80.097%
2025-02-20	76.2500	76.4500	75.9000	76.4500	-7.333%	4	209	+69.614%
2025-02-13	82.5000	82.5000	82.5000	82.5000	+4.430%	4	210	+57.176%
2025-02-10	78.9000	79.0000	78.9000	79.0000	+10.227%	2	210	+64.139%
2025-01-22	71.6700	71.6700	71.6700	71.6700	+26.850%	2	210	+80.926%
2025-01-08	56.5000	56.5000	56.5000	56.5000	-0.616%	1	207	+129.504%
2025-01-07	56.0000	56.9000	56.0000	56.8500	+5.454%	3	207	+128.091%
2025-01-03	53.9100	53.9100	53.9100	53.9100	+0.861%	2	208	+140.531%
2025-01-02	55.4000	55.4000	53.4500	53.4500	-2.106%	12	209	+142.601%
2024-12-24	54.9700	55.5000	54.6000	54.6000	+7.164%	61	196	+137.491%
2024-12-23	50.9500	50.9500	50.9500	50.9500	-1.068%	3	196	+154.504%
2024-12-18	51.5000	51.5000	51.5000	51.5000	-0.866%	5	196	+151.786%
2024-12-17	51.9500	51.9500	51.9500	51.9500	-3.974%	3	196	+149.605%
2024-12-16	54.1000	54.1000	54.1000	54.1000	-1.457%	4	196	+139.686%
2024-12-12	54.9100	54.9100	54.9000	54.9000	-4.671%	2	196	+136.193%
2024-12-10	58.0000	58.0000	57.5900	57.5900	-0.225%	2	194	+125.161%
2024-12-09	57.8500	57.8500	57.7200	57.7200	-1.333%	2	194	+124.653%
2024-12-05	58.5000	58.5000	58.5000	58.5000	+5.405%	3	194	+121.658%
2024-12-04	56.3000	56.3000	55.5000	55.5000	-6.581%	3	194	+133.640%
2024-12-02	59.4100	59.4100	59.4100	59.4100	-4.868%	1	195	+118.263%
2024-11-27	62.4000	62.4500	62.4000	62.4500	-0.287%	2	194	+107.638%
2024-11-26	62.4000	62.7900	62.4000	62.6300	+8.827%	4	194	+107.041%
2024-11-19	57.6900	57.6900	57.5500	57.5500	-2.705%	20	196	+125.317%
2024-11-15	59.1500	59.1500	59.1500	59.1500	+7.585%	2	176	+119.222%
2024-11-11	55.0000	55.0300	54.9800	54.9800	+2.212%	3	175	+135.849%
2024-11-08	53.7900	53.7900	53.7900	53.7900	+1.740%	2	176	+141.067%
2024-11-07	53.2400	53.2400	52.8700	52.8700	-12.583%	49	177	+145.262%
2024-11-06	55.4000	60.4800	55.4000	60.4800	+49.963%	5	137	+114.401%
2024-11-05	40.3300	40.3300	40.3300	40.3300	+0.574%	1	138	+221.522%
2024-11-04	40.1000	40.1000	40.1000	40.1000	-7.922%	1	139	+223.367%
2024-11-01	43.5500	43.5500	43.5500	43.5500	+2.230%	2	139	+197.750%
2024-10-31	43.4000	43.4000	42.6000	42.6000	-3.182%	2	140	+204.390%
2024-10-30	44.0000	44.0000	44.0000	44.0000	+2.445%	1	141	+194.705%
2024-10-28	42.9500	42.9500	42.9500	42.9500	+3.995%	2	141	+201.909%
2024-10-25	43.0000	43.0000	41.0000	41.3000	-0.888%	8	141	+213.971%
2024-10-22	41.6900	41.7500	41.6000	41.6700	-3.653%	26	144	+211.183%
2024-10-18	42.6500	43.2500	42.6500	43.2500	+7.054%	10	130	+199.815%
2024-10-16	40.4500	40.8100	40.4000	40.4000	-4.469%	13	130	+220.965%
2024-10-15	41.6000	42.2900	41.3800	42.2900	+6.256%	3	130	+206.621%
2024-10-14	39.5300	39.8500	39.5000	39.8000	-3.515%	4	129	+225.804%
2024-10-11	39.8400	42.0000	39.0000	41.2500	+20.968%	28	130	+214.352%
2024-10-10	34.7000	34.7000	34.0000	34.1000	+6.563%	5	131	+280.264%
2024-10-08	32.0000	32.0000	32.0000	32.0000	-6.021%	1	130	+305.219%
2024-10-07	34.0500	34.0500	34.0500	34.0500	+3.026%	4	130	+280.822%
2024-10-04	32.1100	33.0500	32.1100	33.0500	+17.616%	6	130	+292.345%
2024-10-03	28.7000	28.7000	28.1000	28.1000	-5.387%	4	129	+361.459%
2024-10-02	29.7000	29.7000	29.7000	29.7000	-1.000%	1	131	+336.599%
2024-10-01	30.0000	30.0000	30.0000	30.0000	-2.913%	7	132	+332.233%
2024-09-30	30.9000	30.9000	30.9000	30.9000	-4.037%	3	139	+319.644%
2024-09-27	32.2000	32.2000	32.2000	32.2000	+5.643%	2	140	+302.702%
2024-09-25	30.4800	30.4800	30.4800	30.4800	-5.342%	1	139	+325.427%
2024-09-24	32.2000	32.2000	32.2000	32.2000	+2.222%	1	140	+302.702%
2024-09-23	31.3500	31.6000	31.3500	31.5000	+0.318%	3	140	+311.651%
2024-09-20	31.7000	31.7000	31.4000	31.4000	-0.412%	4	140	+312.962%
2024-09-19	31.6000	31.7100	31.5300	31.5300	+1.710%	6	140	+311.259%
2024-09-18	31.0000	31.0000	31.0000	31.0000	+10.320%	1	140	+318.290%
2024-09-13	29.4000	29.4000	28.1000	28.1000	-2.329%	6	141	+361.459%
2024-09-11	28.6500	28.7700	28.6500	28.7700	-4.419%	2	138	+350.713%
2024-09-10	28.8000	30.3500	27.7000	30.1000	-15.568%	36	139	+330.797%
2024-09-09	36.6500	36.6500	35.6500	35.6500	+1.857%	7	158	+263.731%
2024-09-06	35.0000	35.0000	35.0000	35.0000	-9.373%	2	158	+270.486%
2024-09-05	38.6200	38.6200	38.6200	38.6200	+0.052%	3	155	+235.759%
2024-09-04	39.7000	39.7000	38.6000	38.6000	+0.260%	5	155	+235.933%
2024-09-03	40.4400	40.4400	38.5000	38.5000	-4.703%	3	155	+236.805%
2024-08-30	40.4000	40.4000	40.4000	40.4000	+0.874%	4	160	+220.965%
2024-08-29	40.4500	40.6000	40.0500	40.0500	+1.264%	3	160	+223.770%
2024-08-28	39.4500	39.5500	39.4500	39.5500	+2.807%	2	161	+227.863%
2024-08-27	38.7500	38.7500	38.4700	38.4700	+1.237%	2	161	+237.068%
2024-08-26	38.0000	38.0000	38.0000	38.0000	+6.086%	1	160	+241.237%
2024-08-22	35.8200	35.8200	35.8200	35.8200	+1.906%	1	160	+262.004%
2024-08-16	35.1000	35.1500	35.1000	35.1500	+7.789%	42	159	+268.905%
2024-08-14	32.6100	32.6100	32.6100	32.6100	+6.083%	1	138	+297.639%
2024-08-13	30.7400	30.7400	30.7400	30.7400	-0.518%	1	138	+321.828%
2024-08-12	30.9000	30.9000	30.9000	30.9000	+13.603%	2	137	+319.644%
2024-08-06	27.2000	27.2000	27.2000	27.2000	+5.019%	2	135	+376.728%
2024-08-05	25.9000	25.9000	25.9000	25.9000	-2.887%	2	133	+400.656%
2024-08-02	29.8000	29.8000	26.3700	26.6700	-16.734%	112	133	+386.202%
2024-08-01	32.0000	32.0300	32.0000	32.0300	-8.486%	3	112	+304.839%
2024-07-31	37.3900	37.3900	35.0000	35.0000	+1.656%	6	111	+270.486%
2024-07-29	34.4300	34.4300	34.4300	34.4300	-4.014%	1	105	+276.619%
2024-07-26	35.8700	35.8700	35.8700	35.8700	+2.779%	2	105	+261.500%
2024-07-23	34.7500	34.9000	34.5800	34.9000	+0.809%	14	104	+271.547%
2024-07-18	37.1800	37.1800	34.5000	34.6200	-11.231%	3	103	+274.552%
2024-07-17	39.0000	39.0000	39.0000	39.0000	+8.333%	1	102	+232.487%
2024-07-16	33.5800	36.0000	33.5800	36.0000	+7.303%	2	102	+260.194%
2024-07-15	31.3800	33.5500	31.3800	33.5500	+13.729%	4	102	+286.498%
2024-07-12	30.0000	30.0000	29.5000	29.5000	-6.290%	4	99	+339.559%
2024-07-11	31.4800	31.4800	31.4800	31.4800	-2.539%	1	99	+311.912%
2024-07-10	33.1500	33.1500	32.3000	32.3000	-3.061%	2	98	+301.455%
2024-07-09	31.4000	33.3200	31.4000	33.3200	+5.110%	6	97	+289.166%
2024-07-08	31.7000	31.7000	31.7000	31.7000	+2.093%	1	91	+309.054%
2024-07-05	31.6800	31.6800	30.6000	31.0500	-4.344%	32	91	+317.617%
2024-07-03	32.5700	32.5700	32.4600	32.4600	+4.272%	4	80	+299.476%
2024-07-02	30.7000	31.5000	30.7000	31.1300	-2.138%	4	80	+316.544%
2024-07-01	29.8700	31.8100	29.8700	31.8100	+14.631%	65	76	+307.639%
2024-06-28	27.7500	27.7500	27.7500	27.7500	+9.640%	8	15	+367.279%
2024-06-26	25.1800	25.3100	25.1800	25.3100	-2.729%	5	11	+412.327%
2024-06-25	26.0200	26.0200	26.0200	26.0200	0.000%	6	6	+398.347%