Dark

JPM20261218C220
JPM Dec 18 2026 220.00 Call (JPM261218C00220000)
option OPRA

EOD

Aug 10, 2026

141.00+14.383%(+17.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	141.0000	141.0000	141.0000	141.0000	+14.383%	1	160	0.000%
2026-07-20	123.2700	123.2700	123.2700	123.2700	+4.466%	1	160	+14.383%
2026-07-09	118.0000	118.0000	118.0000	118.0000	-3.279%	4	159	+19.492%
2026-07-07	122.0500	122.0500	122.0000	122.0000	+0.785%	20	159	+15.574%
2026-07-06	121.3000	121.3000	121.0500	121.0500	+2.977%	42	149	+16.481%
2026-07-01	117.5500	117.5500	117.5500	117.5500	+1.934%	15	128	+19.949%
2026-06-22	115.3200	115.3200	115.3200	115.3200	+6.482%	1	128	+22.268%
2026-06-18	109.2000	109.2000	108.3000	108.3000	-9.190%	120	171	+30.194%
2026-06-17	119.2600	119.2600	119.2600	119.2600	+9.393%	4	171	+18.229%
2026-06-16	109.0200	109.0200	109.0200	109.0200	+14.758%	1	171	+29.334%
2026-06-09	95.0000	95.0000	95.0000	95.0000	-2.062%	5	171	+48.421%
2026-06-05	97.0000	97.0000	97.0000	97.0000	+2.267%	1	171	+45.361%
2026-05-07	94.8500	94.8500	94.8500	94.8500	+1.956%	6	172	+48.656%
2026-05-04	93.0300	93.0300	93.0300	93.0300	-6.030%	1	178	+51.564%
2026-04-17	99.0000	99.0000	99.0000	99.0000	+17.857%	5	178	+42.424%
2026-04-07	83.8500	84.0000	83.8500	84.0000	+1.241%	2	178	+67.857%
2026-04-02	82.9700	82.9700	82.9700	82.9700	-0.036%	15	178	+69.941%
2026-03-24	83.0000	83.0000	83.0000	83.0000	+9.934%	1	178	+69.880%
2026-03-19	75.5000	75.5000	75.5000	75.5000	-1.948%	2	178	+86.755%
2026-03-11	77.0000	77.0000	77.0000	77.0000	-3.533%	25	178	+83.117%
2026-03-10	79.8000	79.8200	79.8000	79.8200	+10.401%	2	203	+76.647%
2026-03-09	72.3000	72.3000	72.3000	72.3000	-8.365%	2	204	+95.021%
2026-03-06	75.0000	79.0000	75.0000	78.9000	-12.089%	7	202	+78.707%
2026-03-03	81.9000	89.7500	81.9000	89.7500	+3.161%	10	197	+57.103%
2026-02-27	87.0000	87.0000	87.0000	87.0000	-4.048%	3	189	+62.069%
2026-02-25	86.4100	90.6700	86.4100	90.6700	+7.748%	2	189	+55.509%
2026-02-24	83.9500	84.1500	83.9500	84.1500	-3.165%	2	189	+67.558%
2026-02-23	89.0000	89.0000	85.3000	86.9000	-10.459%	6	189	+62.255%
2026-02-18	97.0500	97.0500	97.0500	97.0500	+5.501%	1	187	+45.286%
2026-02-12	92.0000	92.0000	91.9900	91.9900	-3.168%	2	186	+53.278%
2026-02-05	95.0000	95.0000	95.0000	95.0000	-9.342%	4	186	+48.421%
2026-02-04	104.7900	104.7900	104.7900	104.7900	+12.291%	1	182	+34.555%
2026-01-30	93.3200	93.3200	93.3200	93.3200	+2.302%	1	182	+51.093%
2026-01-29	91.0000	91.2200	91.0000	91.2200	+2.957%	6	182	+54.571%
2026-01-26	88.6000	88.6000	88.6000	88.6000	+2.725%	2	183	+59.142%
2026-01-23	86.2500	86.2500	86.2500	86.2500	-5.738%	6	181	+63.478%
2026-01-21	92.4200	92.4200	91.5000	91.5000	-8.188%	2	180	+54.098%
2026-01-16	99.6600	99.6600	99.6600	99.6600	+1.126%	1	180	+41.481%
2026-01-15	98.5500	98.5500	98.5500	98.5500	-1.450%	1	180	+43.075%
2026-01-13	100.0000	100.0000	100.0000	100.0000	-15.867%	2	180	+41.000%
2026-01-06	118.8600	118.8600	118.8600	118.8600	-1.606%	1	178	+18.627%
2026-01-05	121.5000	121.6500	120.6000	120.8000	+9.579%	47	178	+16.722%
2025-12-30	110.2400	110.2400	110.2400	110.2400	+2.102%	1	173	+27.903%
2025-12-15	107.9700	107.9700	107.9700	107.9700	+1.810%	1	173	+30.592%
2025-12-11	105.7500	106.0500	105.7500	106.0500	+10.931%	2	173	+32.956%
2025-12-10	95.6000	95.6000	95.6000	95.6000	-8.831%	3	173	+47.490%
2025-12-09	104.8600	104.8600	104.8600	104.8600	+7.992%	1	175	+34.465%
2025-12-02	97.3000	97.3000	97.1000	97.1000	+9.618%	2	175	+45.211%
2025-11-21	88.5800	88.5800	88.5800	88.5800	-10.344%	1	175	+59.178%
2025-11-07	98.6800	98.8000	98.6800	98.8000	+15.299%	4	175	+42.713%
2025-10-23	85.6900	85.6900	85.6900	85.6900	-4.947%	1	177	+64.547%
2025-10-21	90.1500	90.1500	90.1500	90.1500	-3.376%	2	177	+56.406%
2025-10-20	93.3000	93.3000	93.3000	93.3000	+2.527%	1	177	+51.125%
2025-10-16	91.0000	91.0000	91.0000	91.0000	-3.897%	1	178	+54.945%
2025-10-14	96.3500	96.4500	94.6800	94.6900	-4.305%	12	177	+48.907%
2025-10-13	98.4500	99.3000	98.4500	98.9500	+4.158%	15	177	+42.496%
2025-10-10	99.6000	99.6000	94.1500	95.0000	-0.565%	67	176	+48.421%
2025-10-09	95.5500	95.5500	95.5400	95.5400	-5.779%	2	177	+47.582%
2025-10-06	101.4000	101.4000	101.4000	101.4000	-3.475%	1	175	+39.053%
2025-09-24	105.0500	105.0500	105.0500	105.0500	+7.910%	1	175	+34.222%
2025-09-12	95.7700	97.3500	95.7700	97.3500	+2.929%	3	175	+44.838%
2025-09-11	94.5800	94.5800	94.5800	94.5800	+11.863%	1	174	+49.080%
2025-08-21	84.5500	84.5500	84.5500	84.5500	+0.595%	1	173	+66.765%
2025-08-06	84.0500	84.0500	84.0500	84.0500	-7.127%	1	174	+67.757%
2025-07-25	90.6100	90.8400	90.5000	90.5000	-2.215%	22	173	+55.801%
2025-07-24	91.9800	92.5500	91.9800	92.5500	+14.231%	48	166	+52.350%
2025-07-11	81.1700	81.1700	81.0200	81.0200	+5.057%	14	151	+74.031%
2025-07-08	77.1200	77.1200	77.1200	77.1200	-9.185%	1	160	+82.832%
2025-07-02	84.9200	84.9200	84.9200	84.9200	+3.498%	2	160	+66.039%
2025-07-01	82.0500	82.0500	82.0500	82.0500	-0.726%	1	190	+71.846%
2025-06-26	79.6500	82.6500	79.6500	82.6500	+27.428%	3	190	+70.599%
2025-06-11	64.8600	64.8600	64.8600	64.8600	+0.247%	4	193	+117.391%
2025-05-19	66.1400	66.1400	64.7000	64.7000	-1.146%	2	189	+117.929%
2025-05-16	65.4500	65.4500	65.4500	65.4500	-3.423%	2	189	+115.432%
2025-05-15	67.7700	67.7700	67.7700	67.7700	+8.415%	2	190	+108.057%
2025-05-13	62.5100	62.5100	62.5100	62.5100	+10.735%	2	192	+125.564%
2025-05-09	56.4500	56.4500	56.4500	56.4500	-0.669%	2	190	+149.779%
2025-05-05	57.6000	57.6000	56.8300	56.8300	+1.846%	6	189	+148.108%
2025-05-02	55.7000	55.8000	55.7000	55.8000	+7.743%	8	194	+152.688%
2025-04-23	51.7900	51.7900	51.7900	51.7900	+26.317%	3	198	+172.253%
2025-04-21	41.0000	41.0000	41.0000	41.0000	-0.726%	10	198	+243.902%
2025-04-16	42.1000	42.5000	41.0500	41.3000	-9.509%	24	188	+241.404%
2025-04-15	45.6400	45.6400	45.6400	45.6400	-2.270%	1	187	+208.940%
2025-04-14	47.5000	47.5000	46.7000	46.7000	+2.637%	7	187	+201.927%
2025-04-11	45.0000	45.9500	45.0000	45.5000	+1.134%	44	181	+209.890%
2025-04-09	35.3100	44.9900	34.3900	44.9900	+62.712%	6	172	+213.403%
2025-04-07	27.6500	27.6500	27.6500	27.6500	-9.729%	1	173	+409.946%
2025-04-04	30.6300	30.6300	30.6300	30.6300	-21.462%	2	173	+360.333%
2025-04-03	39.0000	39.0000	39.0000	39.0000	-22.311%	2	173	+261.538%
2025-03-24	49.9500	50.2000	49.9500	50.2000	+7.380%	20	173	+180.876%
2025-03-20	46.7500	46.7500	46.7500	46.7500	+11.815%	25	188	+201.604%
2025-03-14	41.8100	41.8100	41.8100	41.8100	+6.279%	2	183	+237.240%
2025-03-13	39.3400	39.3400	39.3400	39.3400	-6.600%	10	183	+258.414%
2025-03-10	43.2500	43.2500	42.1200	42.1200	-24.920%	3	183	+234.758%
2025-03-05	55.4000	56.1000	55.4000	56.1000	-2.265%	4	183	+151.337%
2025-03-04	57.4000	57.4000	57.4000	57.4000	-7.045%	1	181	+145.645%
2025-03-03	66.4500	66.5500	61.7500	61.7500	-3.152%	3	181	+128.340%
2025-02-28	63.7600	63.7600	63.7600	63.7600	-1.224%	2	182	+121.142%
2025-02-27	64.5500	64.5500	64.5500	64.5500	-13.064%	1	183	+118.435%
2025-02-20	74.2500	74.2500	74.2500	74.2500	-5.112%	1	182	+89.899%
2025-02-18	78.2500	78.2500	78.2500	78.2500	+3.369%	33	182	+80.192%
2025-02-12	75.7000	75.7000	75.7000	75.7000	-1.432%	15	182	+86.262%
2025-02-06	76.8000	76.8000	76.8000	76.8000	+14.678%	3	185	+83.594%
2025-01-28	66.9700	66.9700	66.9700	66.9700	-0.194%	50	185	+110.542%
2025-01-24	67.1000	67.1000	67.1000	67.1000	+3.806%	2	209	+110.134%
2025-01-22	64.6400	64.6400	64.6400	64.6400	-1.912%	1	209	+118.131%
2025-01-21	61.6000	66.0000	61.6000	65.9000	+26.731%	3	209	+113.961%
2025-01-14	52.0000	52.0000	52.0000	52.0000	+6.122%	5	209	+171.154%
2025-01-07	49.0000	49.0000	49.0000	49.0000	+0.802%	1	213	+187.755%
2025-01-03	48.6100	48.6100	48.6100	48.6100	-1.699%	2	213	+190.064%
2024-12-24	47.9700	49.4500	47.1000	49.4500	+7.383%	6	216	+185.137%
2024-12-18	45.8500	46.0600	45.8500	46.0500	-4.816%	4	216	+206.189%
2024-12-12	48.3800	48.3800	48.3800	48.3800	-3.625%	8	214	+191.443%
2024-12-10	50.1000	50.2000	50.1000	50.2000	-3.369%	4	206	+180.876%
2024-12-09	51.9500	51.9500	51.9500	51.9500	-0.403%	1	202	+171.415%
2024-12-05	52.3500	52.3500	52.1600	52.1600	+5.161%	2	203	+170.322%
2024-12-04	51.2800	51.2800	49.6000	49.6000	-10.952%	17	205	+184.274%
2024-11-22	55.7000	55.7000	55.7000	55.7000	+5.994%	2	218	+153.142%
2024-11-21	52.5500	52.5500	52.5500	52.5500	+8.799%	4	219	+168.316%
2024-11-20	48.3000	48.3000	48.3000	48.3000	-9.686%	1	219	+191.925%
2024-11-15	52.2300	53.4800	52.2300	53.4800	+5.255%	6	220	+163.650%
2024-11-14	50.8100	50.8100	50.8100	50.8100	+2.233%	1	220	+177.504%
2024-11-11	50.1000	50.1000	49.4700	49.7000	+6.974%	8	220	+183.702%
2024-11-07	49.2000	49.6700	46.4600	46.4600	-14.752%	63	226	+203.487%
2024-11-06	51.1000	54.5000	51.1000	54.5000	+41.927%	21	242	+158.716%
2024-10-30	38.4000	38.4000	38.4000	38.4000	+5.495%	6	237	+267.188%
2024-10-29	36.4000	36.4000	36.4000	36.4000	-3.243%	1	237	+287.363%
2024-10-22	35.9000	37.6200	35.9000	37.6200	+3.551%	3	237	+274.801%
2024-10-21	36.3300	36.3300	36.3300	36.3300	-4.344%	1	240	+288.109%
2024-10-18	37.9800	37.9800	37.9800	37.9800	+5.004%	2	240	+271.248%
2024-10-15	36.5500	36.6300	36.1700	36.1700	+7.329%	8	240	+289.826%
2024-10-14	33.7000	33.7000	33.7000	33.7000	-7.009%	4	240	+318.398%
2024-10-11	35.4500	37.3700	35.4500	36.2400	+19.604%	142	244	+289.073%
2024-10-09	29.2000	30.4500	29.2000	30.3000	+27.311%	5	274	+365.347%
2024-10-03	24.0000	24.0000	23.8000	23.8000	-5.405%	3	275	+492.437%
2024-10-01	25.1600	25.1600	25.1600	25.1600	-3.231%	3	272	+460.413%
2024-09-30	23.1500	26.0000	23.1500	26.0000	-6.171%	3	272	+442.308%
2024-09-27	27.7100	27.7100	27.7100	27.7100	+3.434%	4	273	+408.842%
2024-09-26	26.5500	26.7900	26.5500	26.7900	-1.868%	2	275	+426.316%
2024-09-24	27.9100	27.9100	26.6200	27.3000	+0.515%	4	277	+416.484%
2024-09-19	27.0000	27.1600	27.0000	27.1600	+6.719%	2	276	+419.146%
2024-09-16	25.0000	25.4500	25.0000	25.4500	+7.611%	2	274	+454.028%
2024-09-13	23.6500	23.6500	23.5700	23.6500	-7.977%	50	276	+496.195%
2024-09-12	25.3700	25.7000	25.3700	25.7000	-1.154%	6	266	+448.638%
2024-09-11	26.0000	26.0000	26.0000	26.0000	+2.970%	3	260	+442.308%
2024-09-10	25.1500	25.7000	23.5000	25.2500	-22.308%	184	257	+458.416%
2024-09-09	32.2300	32.5000	32.2300	32.5000	+14.035%	2	173	+333.846%
2024-09-06	28.5000	28.5000	28.5000	28.5000	-10.462%	2	172	+394.737%
2024-09-05	31.8300	31.8300	31.8300	31.8300	-2.957%	50	171	+342.978%
2024-09-03	33.7200	34.0000	32.8000	32.8000	-7.082%	4	150	+329.878%
2024-08-30	35.6500	35.6500	35.0000	35.3000	+1.437%	14	147	+299.433%
2024-08-29	33.4800	35.3900	33.4800	34.8000	+3.264%	6	147	+305.172%
2024-08-28	33.8200	33.8200	33.7000	33.7000	-0.296%	18	149	+318.398%
2024-08-27	33.0900	33.8000	33.0900	33.8000	+5.296%	6	151	+317.160%
2024-08-23	32.0000	32.2000	32.0000	32.1000	+0.313%	70	150	+339.252%
2024-08-22	30.7600	32.0000	30.7600	32.0000	+2.073%	4	117	+340.625%
2024-08-20	31.6700	31.6800	31.3500	31.3500	+1.456%	50	116	+349.761%
2024-08-19	30.9000	30.9000	30.9000	30.9000	+3.000%	1	100	+356.311%
2024-08-16	29.9600	30.0000	29.9600	30.0000	+3.448%	6	100	+370.000%
2024-08-15	29.2100	29.2100	29.0000	29.0000	+10.687%	3	97	+386.207%
2024-08-13	26.2000	26.2000	26.2000	26.2000	-2.056%	40	96	+438.168%
2024-08-12	26.7500	26.7500	26.7500	26.7500	+25.000%	1	106	+427.103%
2024-08-05	21.0000	21.4000	21.0000	21.4000	-11.203%	8	106	+558.879%
2024-08-02	24.1000	24.1000	24.1000	24.1000	-25.039%	14	103	+485.062%
2024-07-30	32.0000	32.1500	32.0000	32.1500	+7.167%	3	110	+338.569%
2024-07-29	30.6000	30.6000	30.0000	30.0000	-0.332%	11	108	+370.000%
2024-07-24	29.6500	30.1000	29.6100	30.1000	+0.467%	3	107	+368.439%
2024-07-23	29.9600	29.9600	29.9600	29.9600	+0.706%	1	107	+370.628%
2024-07-22	29.9000	29.9000	29.7000	29.7500	-3.283%	26	108	+373.950%
2024-07-19	30.0000	30.9000	30.0000	30.7600	+2.602%	42	91	+358.388%
2024-07-18	31.9800	32.1800	29.9800	29.9800	-10.481%	53	71	+370.314%
2024-07-17	33.2800	33.4900	33.2800	33.4900	+8.663%	5	38	+321.021%
2024-07-16	29.7500	30.9000	29.7500	30.8200	+5.296%	10	35	+357.495%
2024-07-15	28.1500	29.2700	28.1500	29.2700	+18.984%	5	32	+381.722%
2024-07-12	24.6000	24.6000	24.6000	24.6000	-8.686%	2	30	+473.171%
2024-07-11	26.9400	26.9400	26.9400	26.9400	-1.355%	2	30	+423.385%
2024-07-10	27.4200	27.4200	27.2900	27.3100	+2.863%	3	28	+416.294%
2024-07-08	27.0000	27.0000	26.5500	26.5500	-2.210%	2	25	+431.073%
2024-07-05	26.1700	27.1500	26.0300	27.1500	-6.379%	38	23	+419.337%
2024-07-03	29.0000	29.0000	29.0000	29.0000	+8.941%	1	15	+386.207%
2024-07-02	27.2500	27.2500	26.6200	26.6200	+0.301%	2	15	+429.677%
2024-07-01	26.3000	26.7700	26.2000	26.5400	+13.129%	11	13	+431.274%
2024-06-28	23.4600	23.4600	23.4600	23.4600	+7.516%	2	2	+501.023%
2024-06-25	21.8200	21.8200	21.8200	21.8200	0.000%	1	1	+546.196%