chartexchange

JPM261218C00210000
JPM Dec 18 2026 210.00 Call
optionOPRA

InactiveOct 29, 2026
134.38USD+5.313%(+6.78)1Vol166OI

JPM261218C00210000 Historical Prices

Date
(EST)
OpenHighLowCloseChangeVolumeOpen
Interest
Change
Since
2026-10-29134.38134.38134.38134.38+5.313%11650.000%
2026-10-27127.60127.60127.60127.60+1.013%3165+5.313%
2026-10-26126.42126.66126.32126.32-0.363%7169+6.381%
2026-10-15126.79126.79126.78126.78-2.229%2170+5.995%
2026-09-23129.67129.67129.67129.67-0.031%1171+3.632%
2026-09-22129.71129.71129.71129.71-10.993%1172+3.600%
2026-08-20145.88145.88145.73145.73+4.137%59153-7.788%
2026-07-15139.94139.94139.94139.94+3.391%2151-3.973%
2026-07-14135.35135.35135.35135.35+7.352%3151-0.717%
2026-07-02126.60126.60126.08126.08+17.854%34170+6.583%
2026-06-09106.85106.98106.85106.98+12.327%2169+25.612%
2026-06-0295.2495.2495.2495.24+5.728%3166+41.096%
2026-05-2990.0690.0890.0690.08-1.959%3163+49.179%
2026-05-2791.8891.8891.8891.88-9.236%3160+46.256%
2026-05-08101.23101.23101.23101.23-2.476%6160+32.747%
2026-05-05103.80103.80103.80103.80+12.704%1166+29.461%
2026-04-0192.1092.1092.1092.10+5.777%21166+45.907%
2026-03-3187.0787.0787.0787.07+2.544%1145+54.336%
2026-03-2784.9184.9184.9184.91-1.554%1144+58.262%
2026-03-0686.3586.3586.2586.25-11.256%10145+55.803%
2026-03-0397.1297.1997.1297.19-13.609%20140+38.265%
2026-02-10120.22120.22112.25112.50-0.107%5147+19.449%
2026-02-04112.62112.62112.62112.62+11.230%2146+19.322%
2026-01-29101.10101.25101.10101.25+3.846%2148+32.721%
2026-01-2697.5097.5097.5097.50-3.969%1148+37.826%
2026-01-21101.53101.53101.53101.53-14.966%2148+32.355%
2026-01-12119.40119.40119.40119.40-5.984%1150+12.546%
2026-01-06127.00127.00127.00127.00+6.633%2149+5.811%
2025-12-31119.10119.10119.10119.10+0.864%13136+12.830%
2025-12-22118.08118.08118.08118.08+3.434%2136+13.804%
2025-12-19114.16114.16114.16114.16+1.295%2136+17.712%
2025-12-18112.70112.70112.70112.70-1.313%1136+19.237%
2025-12-17114.20114.20114.20114.20-1.382%1136+17.671%
2025-12-12115.80115.80115.80115.80+4.137%1135+16.045%
2025-12-08111.20111.20111.20111.20+4.364%1134+20.845%
2025-12-01109.30109.30106.55106.55+10.015%3135+26.119%
2025-11-2596.8596.8596.8596.85+3.307%2134+38.751%
2025-11-2193.7593.7593.7593.75-8.411%4134+43.339%
2025-11-17102.36102.36102.36102.36-10.991%13136+31.282%
2025-11-10115.00115.00115.00115.00+4.072%5142+16.852%
2025-11-07110.50110.50110.50110.50+2.173%1142+21.611%
2025-10-31110.50110.50108.15108.15-0.368%2142+24.253%
2025-10-30108.55108.55108.55108.55+2.648%3144+23.795%
2025-10-28105.75105.75105.75105.75-1.856%3144+27.073%
2025-10-13107.75107.75107.75107.75-1.156%1144+24.715%
2025-10-01109.01109.01109.01109.01-2.756%1145+23.273%
2025-09-29112.10112.10112.10112.10-2.002%3144+19.875%
2025-09-26114.39114.39114.39114.39+3.972%2147+17.475%
2025-09-22110.02110.02110.02110.02+6.847%1149+22.141%
2025-09-11102.97102.97102.97102.97-0.694%1150+30.504%
2025-09-05103.69103.69103.69103.69+14.070%11150+29.598%
2025-08-1990.9090.9090.9090.90-0.198%1154+47.833%
2025-08-1591.0891.0891.0891.08-3.137%2154+47.541%
2025-08-1294.0394.0394.0394.03+3.557%1152+42.912%
2025-08-0890.8090.8090.8090.80+2.599%1153+47.996%
2025-08-0788.5088.5088.5088.50-4.479%1153+51.842%
2025-08-0592.6592.6592.6592.65-3.469%1152+45.040%
2025-07-2394.0095.9894.0095.98+4.100%4151+40.008%
2025-07-0292.2092.2092.2092.20+26.735%1155+45.748%
2025-06-1072.8072.8072.7572.75+0.692%2156+84.715%
2025-05-2072.2572.2572.2572.25+0.627%1155+85.993%
2025-05-1973.6073.6071.8071.80+10.700%2155+87.159%
2025-05-0864.8664.8664.8664.86+5.721%1156+107.185%
2025-05-0661.2561.3561.2561.35+9.222%20157+119.038%
2025-04-2556.1756.1756.1756.17-2.483%2158+139.238%
2025-04-2457.6057.6057.6057.60+5.014%1158+133.299%
2025-04-2357.8257.8254.8554.85+10.652%4159+144.995%
2025-04-2249.5749.5749.5749.57+7.550%3159+171.091%
2025-04-2146.0946.0946.0946.09-1.727%1156+191.560%
2025-04-1646.8546.9046.7546.90-9.109%4156+186.525%
2025-04-1551.6051.6051.6051.60+0.292%2157+160.426%
2025-04-1151.4551.4551.4551.45-2.000%6157+161.186%
2025-04-0938.0052.5037.8352.50+25.000%14160+155.962%
2025-04-0842.0042.0042.0042.00+19.014%1166+219.952%
2025-04-0435.5735.5735.2935.29-35.307%16165+280.788%
2025-04-0154.5554.5554.5554.55-7.683%3165+146.343%
2025-03-2759.0959.0959.0959.09-2.169%2165+127.416%
2025-03-2660.4060.4060.4060.40+4.408%3165+122.483%
2025-03-2557.8557.8557.8557.85+21.025%1167+132.290%
2025-03-1747.8047.8047.8047.80+3.620%1167+181.130%
2025-03-1246.1346.1346.1346.13-1.976%30167+191.307%
2025-03-1147.2047.2047.0647.06-2.142%2179+185.550%
2025-03-1048.8348.8348.0948.09-18.492%25179+179.434%
2025-03-0659.0059.0059.0059.00-19.509%2204+127.763%
2025-03-0373.5073.5573.3073.30+8.176%14206+83.329%
2025-02-2569.7469.7467.3567.76-5.889%6206+98.318%
2025-02-2472.0072.0072.0072.00-5.821%2207+86.639%
2025-02-2076.2576.4575.9076.45-7.333%4209+75.775%
2025-02-1382.5082.5082.5082.50+4.430%4210+62.885%
2025-02-1078.9079.0078.9079.00+10.227%2210+70.101%
2025-01-2271.6771.6771.6771.67+26.850%2210+87.498%
2025-01-0856.5056.5056.5056.50-0.616%1207+137.841%
2025-01-0756.0056.9056.0056.85+5.454%3207+136.376%
2025-01-0353.9153.9153.9153.91+0.861%2208+149.267%
2025-01-0255.4055.4053.4553.45-2.106%12209+151.413%
2024-12-2454.9755.5054.6054.60+7.164%61196+146.117%
2024-12-2350.9550.9550.9550.95-1.068%3196+163.749%
2024-12-1851.5051.5051.5051.50-0.866%5196+160.932%
2024-12-1751.9551.9551.9551.95-3.974%3196+158.672%
2024-12-1654.1054.1054.1054.10-1.457%4196+148.392%
2024-12-1254.9154.9154.9054.90-4.671%2196+144.772%
2024-12-1058.0058.0057.5957.59-0.225%2194+133.339%
2024-12-0957.8557.8557.7257.72-1.333%2194+132.814%
2024-12-0558.5058.5058.5058.50+5.405%3194+129.709%
2024-12-0456.3056.3055.5055.50-6.581%3194+142.126%
2024-12-0259.4159.4159.4159.41-4.868%1195+126.191%
2024-11-2762.4062.4562.4062.45-0.287%2194+115.180%
2024-11-2662.4062.7962.4062.63+8.827%4194+114.562%
2024-11-1957.6957.6957.5557.55-2.705%20196+133.501%
2024-11-1559.1559.1559.1559.15+7.585%2176+127.185%
2024-11-1155.0055.0354.9854.98+2.212%3175+144.416%
2024-11-0853.7953.7953.7953.79+1.740%2176+149.823%
2024-11-0753.2453.2452.8752.87-12.583%49177+154.171%
2024-11-0655.4060.4855.4060.48+49.963%5137+122.189%
2024-11-0540.3340.3340.3340.33+0.574%1138+233.201%
2024-11-0440.1040.1040.1040.10-7.922%1139+235.112%
2024-11-0143.5543.5543.5543.55+2.230%2139+208.565%
2024-10-3143.4043.4042.6042.60-3.182%2140+215.446%
2024-10-3044.0044.0044.0044.00+2.445%1141+205.409%
2024-10-2842.9542.9542.9542.95+3.995%2141+212.875%
2024-10-2543.0043.0041.0041.30-0.888%8141+225.375%
2024-10-2241.6941.7541.6041.67-3.653%26144+222.486%
2024-10-1842.6543.2542.6543.25+7.054%10130+210.705%
2024-10-1640.4540.8140.4040.40-4.469%13130+232.624%
2024-10-1541.6042.2941.3842.29+6.256%3130+217.758%
2024-10-1439.5339.8539.5039.80-3.515%4129+237.638%
2024-10-1139.8442.0039.0041.25+20.968%28130+225.770%
2024-10-1034.7034.7034.0034.10+6.563%5131+294.076%
2024-10-0832.0032.0032.0032.00-6.021%1130+319.938%
2024-10-0734.0534.0534.0534.05+3.026%4130+294.655%
2024-10-0432.1133.0532.1133.05+17.616%6130+306.596%
2024-10-0328.7028.7028.1028.10-5.387%4129+378.221%
2024-10-0229.7029.7029.7029.70-1.000%1131+352.458%
2024-10-0130.0030.0030.0030.00-2.913%7132+347.933%
2024-09-3030.9030.9030.9030.90-4.037%3139+334.887%
2024-09-2732.2032.2032.2032.20+5.643%2140+317.329%
2024-09-2530.4830.4830.4830.48-5.342%1139+340.879%
2024-09-2432.2032.2032.2032.20+2.222%1140+317.329%
2024-09-2331.3531.6031.3531.50+0.318%3140+326.603%
2024-09-2031.7031.7031.4031.40-0.412%4140+327.962%
2024-09-1931.6031.7131.5331.53+1.710%6140+326.197%
2024-09-1831.0031.0031.0031.00+10.320%1140+333.484%
2024-09-1329.4029.4028.1028.10-2.329%6141+378.221%
2024-09-1128.6528.7728.6528.77-4.419%2138+367.084%
2024-09-1028.8030.3527.7030.10-15.568%36139+346.445%
2024-09-0936.6536.6535.6535.65+1.857%7158+276.942%
2024-09-0635.0035.0035.0035.00-9.373%2158+283.943%
2024-09-0538.6238.6238.6238.62+0.052%3155+247.954%
2024-09-0439.7039.7038.6038.60+0.260%5155+248.135%
2024-09-0340.4440.4438.5038.50-4.703%3155+249.039%
2024-08-3040.4040.4040.4040.40+0.874%4160+232.624%
2024-08-2940.4540.6040.0540.05+1.264%3160+235.531%
2024-08-2839.4539.5539.4539.55+2.807%2161+239.772%
2024-08-2738.7538.7538.4738.47+1.237%2161+249.311%
2024-08-2638.0038.0038.0038.00+6.086%1160+253.632%
2024-08-2235.8235.8235.8235.82+1.906%1160+275.154%
2024-08-1635.1035.1535.1035.15+7.789%42159+282.304%
2024-08-1432.6132.6132.6132.61+6.083%1138+312.082%
2024-08-1330.7430.7430.7430.74-0.518%1138+337.150%
2024-08-1230.9030.9030.9030.90+13.603%2137+334.887%
2024-08-0627.2027.2027.2027.20+5.019%2135+394.044%
2024-08-0525.9025.9025.9025.90-2.887%2133+418.842%
2024-08-0229.8029.8026.3726.67-16.734%112133+403.862%
2024-08-0132.0032.0332.0032.03-8.486%3112+319.544%
2024-07-3137.3937.3935.0035.00+1.656%6111+283.943%
2024-07-2934.4334.4334.4334.43-4.014%1105+290.299%
2024-07-2635.8735.8735.8735.87+2.779%2105+274.631%
2024-07-2334.7534.9034.5834.90+0.809%14104+285.043%
2024-07-1837.1837.1834.5034.62-11.231%3103+288.157%
2024-07-1739.0039.0039.0039.00+8.333%1102+244.564%
2024-07-1633.5836.0033.5836.00+7.303%2102+273.278%
2024-07-1531.3833.5531.3833.55+13.729%4102+300.537%
2024-07-1230.0030.0029.5029.50-6.290%499+355.525%
2024-07-1131.4831.4831.4831.48-2.539%199+326.874%
2024-07-1033.1533.1532.3032.30-3.061%298+316.037%
2024-07-0931.4033.3231.4033.32+5.110%697+303.301%
2024-07-0831.7031.7031.7031.70+2.093%191+323.912%
2024-07-0531.6831.6830.6031.05-4.344%3291+332.786%
2024-07-0332.5732.5732.4632.46+4.272%480+313.986%
2024-07-0230.7031.5030.7031.13-2.138%480+331.674%
2024-07-0129.8731.8129.8731.81+14.631%6576+322.446%
2024-06-2827.7527.7527.7527.75+9.640%815+384.252%
2024-06-2625.1825.3125.1825.31-2.729%511+430.936%
2024-06-2526.0226.0226.0226.020.000%66+416.449%