Dark

JPM20261218C230
JPM Dec 18 2026 230.00 Call (JPM261218C00230000)
option OPRA

EOD

Jun 24, 2026

107.01-0.806%(-0.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	107.0100	107.0100	107.0100	107.0100	-0.806%	1	201	0.000%
2026-06-23	107.8800	107.8800	107.8800	107.8800	+44.340%	9	202	-0.806%
2026-05-27	74.7400	74.7400	74.7400	74.7400	-1.554%	1	202	+43.176%
2026-05-19	75.9200	75.9200	75.9200	75.9200	-2.692%	1	201	+40.951%
2026-05-11	78.0200	78.0200	78.0200	78.0200	-9.416%	1	201	+37.157%
2026-04-24	86.1300	86.1300	86.1300	86.1300	+9.510%	1	201	+24.242%
2026-04-07	78.5500	78.6500	78.5500	78.6500	+3.012%	2	202	+36.058%
2026-04-01	77.5000	77.5000	76.3500	76.3500	+8.452%	2	202	+40.157%
2026-03-06	70.3500	70.4000	70.3500	70.4000	-19.080%	2	203	+52.003%
2026-02-19	87.0000	87.0000	87.0000	87.0000	-12.121%	1	204	+23.000%
2026-02-10	102.6500	102.6500	99.0000	99.0000	-2.941%	101	204	+8.091%
2026-02-09	102.2000	102.2000	102.0000	102.0000	+6.527%	2	250	+4.912%
2026-02-04	95.7500	95.7500	95.7500	95.7500	+10.311%	3	249	+11.760%
2026-02-02	86.8000	86.8000	86.8000	86.8000	+3.456%	2	249	+23.283%
2026-01-29	82.7200	83.9000	82.7200	83.9000	+5.868%	4	249	+27.545%
2026-01-27	79.2500	79.2500	79.2500	79.2500	-3.471%	1	249	+35.028%
2026-01-21	82.1000	82.1000	82.1000	82.1000	-0.785%	1	249	+30.341%
2026-01-20	82.7500	82.7500	82.7500	82.7500	-12.711%	1	250	+29.317%
2026-01-16	94.8000	94.8000	94.8000	94.8000	+4.867%	4	252	+12.880%
2026-01-15	90.4000	90.4000	90.4000	90.4000	-1.202%	3	252	+18.374%
2026-01-13	91.6500	91.6500	91.5000	91.5000	-10.382%	2	252	+16.951%
2026-01-12	102.1000	102.1000	102.1000	102.1000	-6.115%	1	251	+4.809%
2026-01-08	108.7000	108.7500	108.7000	108.7500	-2.945%	9	250	-1.600%
2026-01-06	112.0500	112.0500	112.0500	112.0500	+0.089%	2	241	-4.498%
2026-01-05	112.6300	112.6300	111.7000	111.9500	+10.513%	14	240	-4.413%
2025-12-30	101.3000	101.3000	101.3000	101.3000	-1.363%	4	228	+5.637%
2025-12-29	102.8500	102.8500	102.7000	102.7000	-3.659%	4	232	+4.197%
2025-12-24	106.6500	106.6500	106.6000	106.6000	+10.295%	2	233	+0.385%
2025-12-19	96.6500	96.6500	96.6500	96.6500	-0.760%	1	233	+10.719%
2025-12-11	97.3900	97.3900	97.3900	97.3900	+8.091%	3	233	+9.878%
2025-12-02	90.1000	90.1000	90.1000	90.1000	+9.878%	6	233	+18.768%
2025-11-25	82.5000	82.5000	82.0000	82.0000	-10.117%	6	228	+30.500%
2025-11-20	91.2300	91.2300	91.2300	91.2300	+11.528%	1	228	+17.297%
2025-11-18	81.8000	81.8000	81.8000	81.8000	-2.095%	1	229	+30.819%
2025-11-17	86.2600	86.2600	83.5500	83.5500	-17.359%	4	228	+28.079%
2025-11-12	98.7100	101.1000	98.7100	101.1000	+4.604%	3	228	+5.846%
2025-11-10	96.8700	97.1400	96.6500	96.6500	+2.874%	5	226	+10.719%
2025-11-05	93.9500	93.9500	93.9500	93.9500	+6.944%	1	227	+13.901%
2025-10-29	87.8500	87.8500	87.8500	87.8500	+3.353%	1	227	+21.810%
2025-10-20	85.0000	85.0000	85.0000	85.0000	-2.690%	1	227	+25.894%
2025-10-16	87.3500	87.3500	87.3500	87.3500	-6.176%	1	226	+22.507%
2025-10-15	93.1000	93.1000	93.1000	93.1000	+2.477%	1	227	+14.941%
2025-10-13	90.8000	90.8500	90.8000	90.8500	-0.602%	2	226	+17.788%
2025-10-07	91.4000	91.4000	91.4000	91.4000	-0.109%	1	225	+17.079%
2025-10-06	91.5000	91.5000	91.5000	91.5000	-2.660%	1	225	+16.951%
2025-09-23	94.0000	94.0000	94.0000	94.0000	+2.174%	10	225	+13.840%
2025-09-16	92.0000	92.0000	92.0000	92.0000	+2.393%	1	233	+16.315%
2025-09-15	89.8500	89.8500	89.8500	89.8500	+4.380%	1	233	+19.098%
2025-09-04	86.0800	86.0800	86.0800	86.0800	+7.493%	1	233	+24.315%
2025-08-25	80.0800	80.0800	80.0800	80.0800	+7.059%	1	233	+33.629%
2025-08-19	74.8000	74.8000	74.8000	74.8000	-2.222%	1	233	+43.061%
2025-08-14	76.5000	76.5000	76.5000	76.5000	-0.971%	3	233	+39.882%
2025-08-01	77.2500	77.2500	77.2500	77.2500	-7.926%	2	236	+38.524%
2025-07-24	83.4200	84.2100	83.4200	83.9000	+8.384%	86	236	+27.545%
2025-07-21	78.0000	78.0000	77.4000	77.4100	+5.636%	31	252	+38.238%
2025-07-15	73.7400	73.7400	73.2800	73.2800	-2.228%	5	283	+46.029%
2025-07-14	74.9500	74.9500	74.9500	74.9500	-2.662%	1	286	+42.775%
2025-07-02	77.7800	77.7800	77.0000	77.0000	+18.901%	6	285	+38.974%
2025-06-20	64.7600	64.7600	64.7600	64.7600	-0.062%	2	286	+65.241%
2025-06-18	62.4000	64.8000	62.4000	64.8000	+4.770%	49	287	+65.139%
2025-06-16	59.6500	62.0500	59.6500	61.8500	+6.180%	36	287	+73.015%
2025-06-09	56.1300	58.2500	56.1300	58.2500	+5.144%	5	287	+83.708%
2025-06-05	55.4000	55.4000	55.4000	55.4000	-4.647%	1	284	+93.159%
2025-06-03	58.1000	58.1000	58.1000	58.1000	+5.063%	1	285	+84.182%
2025-06-02	55.3000	55.3000	55.3000	55.3000	-0.360%	1	285	+93.508%
2025-05-23	55.5000	55.5000	55.5000	55.5000	-4.310%	4	283	+92.811%
2025-05-19	58.0000	58.0000	58.0000	58.0000	+7.407%	1	283	+84.500%
2025-05-12	55.9800	56.0200	54.0000	54.0000	+5.717%	14	283	+98.167%
2025-05-05	51.3000	51.3000	51.0800	51.0800	+10.205%	2	287	+109.495%
2025-05-01	46.3000	46.3500	46.3000	46.3500	+10.331%	2	288	+130.874%
2025-04-30	42.0100	42.0100	42.0100	42.0100	-2.755%	1	288	+154.725%
2025-04-23	44.8500	45.1000	43.2000	43.2000	+12.647%	8	288	+147.708%
2025-04-22	38.6000	38.6000	38.3500	38.3500	+8.333%	3	283	+179.035%
2025-04-21	35.4000	35.4000	35.4000	35.4000	-6.965%	2	283	+202.288%
2025-04-16	38.1500	38.1500	38.0500	38.0500	-6.854%	4	283	+181.235%
2025-04-14	40.8500	40.8500	40.8500	40.8500	-0.850%	1	283	+161.958%
2025-04-11	41.2000	41.2000	41.2000	41.2000	+9.633%	2	283	+159.733%
2025-04-10	37.5800	37.5800	37.5800	37.5800	+31.399%	1	283	+184.753%
2025-04-07	23.5000	29.0500	23.5000	28.6000	+4.762%	18	283	+274.161%
2025-04-04	26.8000	28.7500	26.0500	27.3000	-18.943%	20	283	+291.978%
2025-04-03	34.2500	34.2500	33.6800	33.6800	-19.464%	4	287	+217.726%
2025-03-31	41.5200	41.8200	41.5200	41.8200	-8.390%	9	287	+155.882%
2025-03-24	45.6500	45.6500	45.6500	45.6500	+24.116%	1	287	+134.414%
2025-03-18	37.4000	37.4000	36.7800	36.7800	+2.309%	12	287	+190.946%
2025-03-17	35.9500	35.9500	35.9500	35.9500	-0.277%	2	277	+197.663%
2025-03-14	35.9000	36.2600	35.9000	36.0500	+11.300%	126	277	+196.838%
2025-03-13	32.1500	32.3900	32.1500	32.3900	-12.930%	12	239	+230.380%
2025-03-11	37.2000	37.2000	37.2000	37.2000	-2.105%	1	239	+187.661%
2025-03-10	38.0000	38.0000	38.0000	38.0000	-13.715%	30	240	+181.605%
2025-03-07	43.6500	44.5500	43.3000	44.0400	-11.210%	64	270	+142.984%
2025-03-05	49.6000	49.6000	49.6000	49.6000	-0.201%	1	271	+115.746%
2025-03-04	49.7000	49.7000	49.7000	49.7000	-9.224%	4	270	+115.312%
2025-02-26	54.7500	54.7500	54.7500	54.7500	+2.432%	4	270	+95.452%
2025-02-25	53.4500	53.4600	53.4500	53.4500	-25.192%	10	271	+100.206%
2025-02-14	71.4500	71.4500	71.4500	71.4500	+2.673%	2	271	+49.769%
2025-02-12	68.6000	69.5900	68.6000	69.5900	+6.651%	3	271	+53.772%
2025-02-10	65.2500	65.2500	65.2500	65.2500	-6.492%	1	273	+64.000%
2025-02-07	69.7800	69.7800	69.7800	69.7800	+1.943%	2	274	+53.353%
2025-02-06	68.4500	68.4500	68.4500	68.4500	+10.208%	10	275	+56.333%
2025-02-04	62.1100	62.1100	62.1100	62.1100	-2.511%	1	265	+72.291%
2025-01-31	63.7100	63.7100	63.7100	63.7100	+3.931%	2	266	+67.964%
2025-01-29	61.3000	61.3000	61.3000	61.3000	+8.939%	1	267	+74.568%
2025-01-17	50.0000	56.2700	50.0000	56.2700	+23.943%	14	269	+90.172%
2025-01-14	45.8000	46.7500	45.4000	45.4000	+7.000%	11	269	+135.705%
2025-01-10	42.5000	42.5000	42.4300	42.4300	-4.437%	4	269	+152.204%
2025-01-08	44.0500	44.4000	44.0500	44.4000	+2.493%	16	275	+141.014%
2025-01-06	44.7500	44.7500	43.3200	43.3200	+1.738%	7	275	+147.022%
2024-12-31	42.5800	42.5800	42.5800	42.5800	-2.563%	1	281	+151.315%
2024-12-26	43.6500	43.7000	43.6500	43.7000	+3.310%	15	281	+144.874%
2024-12-24	42.3000	42.3000	42.3000	42.3000	+4.599%	1	294	+152.979%
2024-12-23	40.4500	40.4500	40.2000	40.4400	-3.531%	3	294	+164.614%
2024-12-20	38.3500	41.9200	38.3500	41.9200	+9.167%	2	293	+155.272%
2024-12-19	39.9100	39.9100	38.0400	38.4000	-6.341%	6	294	+178.672%
2024-12-16	41.0000	41.0000	41.0000	41.0000	-8.380%	1	294	+161.000%
2024-12-11	44.7500	44.7500	44.7500	44.7500	+1.635%	1	294	+139.128%
2024-12-10	44.0300	44.0300	44.0300	44.0300	+2.372%	2	294	+143.039%
2024-12-04	43.0100	43.0100	43.0100	43.0100	-7.106%	2	296	+148.803%
2024-12-03	46.3000	46.3000	46.3000	46.3000	+0.303%	8	296	+131.123%
2024-12-02	46.1600	46.1600	46.1600	46.1600	-9.773%	1	304	+131.824%
2024-11-29	51.0000	51.1600	51.0000	51.1600	+2.607%	8	304	+109.167%
2024-11-27	50.8000	50.9400	49.8600	49.8600	-1.404%	4	309	+114.621%
2024-11-25	50.5700	50.5700	50.5700	50.5700	+1.935%	2	309	+111.608%
2024-11-22	49.1500	49.6100	49.0000	49.6100	+4.773%	10	311	+115.702%
2024-11-21	47.3500	47.3500	47.3500	47.3500	+11.150%	4	313	+125.998%
2024-11-20	43.2000	43.2000	42.5500	42.6000	-7.492%	3	317	+151.197%
2024-11-19	46.1500	46.1500	46.0500	46.0500	-2.436%	2	317	+132.378%
2024-11-18	47.2500	47.4000	47.2000	47.2000	+3.622%	58	317	+126.716%
2024-11-14	45.5500	45.5500	45.5500	45.5500	+4.954%	10	323	+134.929%
2024-11-12	42.7500	43.4000	42.7500	43.4000	+2.431%	2	333	+146.567%
2024-11-07	42.6100	42.9600	42.2000	42.3700	-11.894%	81	334	+152.561%
2024-11-06	36.9000	48.0900	36.9000	48.0900	+56.390%	117	414	+122.520%
2024-11-04	30.5700	30.7500	30.5700	30.7500	-2.690%	2	380	+248.000%
2024-10-31	31.6000	31.6000	31.6000	31.6000	-2.769%	1	381	+238.639%
2024-10-30	32.5000	32.5000	32.5000	32.5000	+4.267%	13	381	+229.262%
2024-10-24	31.1700	31.1700	31.1700	31.1700	-3.498%	2	368	+243.311%
2024-10-22	31.8700	32.3000	31.8700	32.3000	-0.309%	31	366	+231.300%
2024-10-17	31.6000	32.5500	31.6000	32.4000	+2.079%	10	395	+230.278%
2024-10-15	31.8400	31.8400	31.7400	31.7400	+5.065%	11	388	+237.146%
2024-10-11	31.0300	31.9500	30.2100	30.2100	+22.805%	14	378	+254.220%
2024-10-08	24.6000	24.6000	24.6000	24.6000	+0.820%	10	379	+335.000%
2024-10-07	24.3000	24.4000	24.2500	24.4000	+2.823%	8	379	+338.566%
2024-10-04	23.7300	23.7300	23.7300	23.7300	+5.467%	2	379	+350.948%
2024-09-26	22.5000	22.5000	22.5000	22.5000	-1.747%	10	379	+375.600%
2024-09-23	22.9000	22.9000	22.9000	22.9000	+20.210%	1	379	+367.293%
2024-09-11	19.0500	19.0500	19.0500	19.0500	-15.708%	1	379	+461.732%
2024-09-10	23.0000	23.0000	19.8000	22.6000	-17.997%	36	378	+373.496%
2024-09-09	25.7700	27.5600	25.7700	27.5600	+11.174%	31	354	+288.280%
2024-09-06	25.1300	25.1300	24.7900	24.7900	-15.306%	16	323	+331.666%
2024-09-04	29.2700	29.2700	29.2700	29.2700	-2.596%	1	315	+265.596%
2024-09-03	30.0500	30.0500	30.0500	30.0500	+0.167%	1	314	+256.106%
2024-08-29	28.4000	30.0000	28.4000	30.0000	+2.215%	66	314	+256.700%
2024-08-28	29.3500	29.3500	29.3500	29.3500	+3.236%	10	260	+264.600%
2024-08-27	28.5500	28.5500	27.8200	28.4300	+1.900%	8	250	+276.398%
2024-08-26	27.9000	27.9000	27.9000	27.9000	+2.011%	1	243	+283.548%
2024-08-23	27.3500	27.3500	27.3500	27.3500	+1.296%	2	242	+291.261%
2024-08-22	27.0000	27.0000	27.0000	27.0000	+2.273%	1	241	+296.333%
2024-08-20	26.5700	27.2100	26.4000	26.4000	+0.380%	54	241	+305.341%
2024-08-19	26.0500	26.4000	26.0500	26.3000	+2.935%	3	239	+306.882%
2024-08-16	25.6000	25.6000	25.5500	25.5500	+28.006%	22	238	+318.826%
2024-08-02	19.9600	19.9600	19.9600	19.9600	-17.316%	4	228	+436.122%
2024-08-01	24.1400	24.1400	24.1400	24.1400	-11.575%	2	226	+343.289%
2024-07-30	27.1900	27.3000	27.1900	27.3000	+6.516%	35	224	+291.978%
2024-07-29	25.6300	25.6300	25.6300	25.6300	+1.025%	1	189	+317.519%
2024-07-25	25.3200	25.3700	25.2500	25.3700	+3.551%	3	188	+321.797%
2024-07-24	26.4500	26.4500	24.5000	24.5000	-5.515%	8	191	+336.776%
2024-07-22	24.9500	25.9300	24.9500	25.9300	+3.720%	15	188	+312.688%
2024-07-15	25.0000	25.1000	25.0000	25.0000	+20.773%	20	188	+328.040%
2024-07-12	20.7000	20.7000	20.7000	20.7000	-10.117%	4	176	+416.957%
2024-07-11	23.0300	23.0300	23.0300	23.0300	-5.187%	5	178	+364.655%
2024-07-09	22.7300	24.2900	22.2900	24.2900	+8.438%	124	173	+340.552%
2024-07-05	22.4500	22.5500	22.4000	22.4000	-5.165%	62	50	+377.723%
2024-07-03	23.6200	23.6200	23.6200	23.6200	+3.506%	1	22	+353.048%
2024-07-01	22.4600	22.8200	22.4600	22.8200	+20.741%	18	4	+368.931%
2024-06-28	18.9000	18.9000	18.9000	18.9000	0.000%	8	4	+466.190%