Dark

JPM20261218C240
JPM Dec 18 2026 240.00 Call (JPM261218C00240000)
option OPRA

EOD

Jun 22, 2026

96.45+12.099%(+10.41)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	96.4500	96.4500	96.4500	96.4500	+12.099%	2	361	0.000%
2026-06-15	86.0400	86.0400	86.0400	86.0400	+8.829%	1	363	+12.099%
2026-06-08	78.0000	79.0600	78.0000	79.0600	-2.515%	4	363	+21.996%
2026-04-30	81.1000	81.1000	81.1000	81.1000	-2.041%	1	362	+18.927%
2026-04-17	82.7900	82.7900	82.7900	82.7900	+33.748%	2	362	+16.500%
2026-03-30	60.4500	61.9000	60.4500	61.9000	+1.293%	5	364	+55.816%
2026-03-27	62.1700	62.1700	61.1100	61.1100	+1.109%	2	364	+57.830%
2026-03-17	60.4400	60.4400	60.4400	60.4400	-0.494%	1	366	+59.580%
2026-03-13	60.2100	60.7400	60.2100	60.7400	-5.610%	2	365	+58.792%
2026-03-10	64.3500	64.3500	64.3500	64.3500	+4.295%	1	366	+49.883%
2026-03-06	61.7000	61.7000	61.7000	61.7000	-9.198%	1	367	+56.321%
2026-03-03	67.7500	67.9500	67.7500	67.9500	-8.792%	2	366	+41.943%
2026-02-25	74.5000	74.5000	74.5000	74.5000	+5.704%	100	466	+29.463%
2026-02-24	70.4800	70.4800	70.4800	70.4800	-10.751%	2	466	+36.847%
2026-02-20	78.7800	78.9700	78.7800	78.9700	-9.303%	4	464	+22.135%
2026-02-10	87.0700	87.0700	87.0700	87.0700	+0.080%	1	466	+10.773%
2026-02-04	87.0000	87.0000	87.0000	87.0000	+11.026%	1	465	+10.862%
2026-02-02	78.3600	78.3600	78.3600	78.3600	+3.446%	2	466	+23.086%
2026-01-29	75.2500	75.7500	75.2500	75.7500	+6.720%	3	468	+27.327%
2026-01-23	70.9800	70.9800	70.9800	70.9800	-14.739%	1	465	+35.883%
2026-01-13	83.1000	83.2500	83.1000	83.2500	-10.532%	11	465	+15.856%
2026-01-12	93.0500	93.0500	93.0500	93.0500	-10.948%	1	465	+3.654%
2026-01-06	104.4900	104.4900	104.4900	104.4900	+1.103%	1	466	-7.695%
2026-01-05	103.1500	104.0800	103.0500	103.3500	+11.153%	10	467	-6.676%
2025-12-31	92.9800	92.9800	92.9800	92.9800	+0.846%	1	466	+3.732%
2025-12-30	92.5500	92.5500	92.2000	92.2000	-3.161%	2	466	+4.610%
2025-12-29	95.2100	95.2100	95.2100	95.2100	-2.797%	2	466	+1.302%
2025-12-24	97.9500	97.9500	97.9500	97.9500	+3.019%	1	465	-1.531%
2025-12-23	94.4000	95.0800	94.4000	95.0800	+5.504%	10	465	+1.441%
2025-12-22	90.1200	90.1200	90.1200	90.1200	+5.824%	2	467	+7.024%
2025-12-18	85.2000	85.2000	84.2000	85.1600	-2.863%	4	467	+13.257%
2025-12-17	88.7500	88.7700	87.6700	87.6700	-1.228%	5	466	+10.015%
2025-12-16	88.7600	88.7600	88.7600	88.7600	-3.312%	1	466	+8.664%
2025-12-15	92.0500	92.0500	91.8000	91.8000	+1.157%	2	466	+5.065%
2025-12-12	90.1500	90.7500	90.0500	90.7500	+3.655%	3	466	+6.281%
2025-12-11	87.5500	87.5500	87.5500	87.5500	+15.197%	1	467	+10.166%
2025-12-09	77.7000	77.7000	76.0000	76.0000	-11.802%	4	468	+26.908%
2025-12-08	86.1700	86.1700	86.1700	86.1700	-1.689%	15	466	+11.930%
2025-12-04	87.6500	87.6500	87.6500	87.6500	+8.451%	1	466	+10.040%
2025-12-02	80.9000	80.9000	80.8200	80.8200	-2.403%	50	467	+19.339%
2025-12-01	83.3500	83.3500	82.8100	82.8100	+4.033%	2	467	+16.471%
2025-11-26	79.6000	79.6000	79.6000	79.6000	+8.996%	1	466	+21.168%
2025-11-21	70.2800	73.0500	70.2800	73.0300	-7.557%	108	466	+32.069%
2025-11-14	80.4000	80.4000	79.0000	79.0000	-3.008%	2	368	+22.089%
2025-11-07	82.8500	82.8500	81.4500	81.4500	-6.272%	4	366	+18.416%
2025-11-06	86.9000	86.9000	86.9000	86.9000	+13.328%	2	368	+10.990%
2025-10-27	76.6800	76.6800	76.6800	76.6800	+4.711%	3	369	+25.782%
2025-10-22	73.2300	73.2300	73.2300	73.2300	-0.367%	1	369	+31.708%
2025-10-17	73.5000	73.5000	73.5000	73.5000	-10.366%	1	370	+31.224%
2025-10-16	79.8000	82.0000	79.8000	82.0000	-3.073%	2	369	+17.622%
2025-10-15	84.7000	84.7000	84.6000	84.6000	+1.928%	2	369	+14.007%
2025-10-13	82.9500	83.0000	82.9500	83.0000	+5.130%	2	369	+16.205%
2025-10-10	78.5000	78.9500	78.0700	78.9500	-1.065%	6	369	+22.166%
2025-10-09	79.8000	79.8000	79.8000	79.8000	-3.565%	1	369	+20.865%
2025-10-02	82.7500	82.7500	82.7500	82.7500	-5.429%	1	368	+16.556%
2025-09-30	87.5000	87.5000	87.5000	87.5000	-1.408%	3	368	+10.229%
2025-09-29	88.7500	88.7500	88.7500	88.7500	-2.150%	2	371	+8.676%
2025-09-26	90.7000	90.7000	90.7000	90.7000	+3.068%	3	369	+6.340%
2025-09-23	88.0000	88.0000	88.0000	88.0000	+2.900%	5	369	+9.602%
2025-09-22	85.5200	85.5200	85.5200	85.5200	+0.612%	1	374	+12.781%
2025-09-18	85.0000	85.0000	85.0000	85.0000	-1.048%	1	373	+13.471%
2025-09-17	85.0000	85.9000	85.0000	85.9000	+2.262%	10	373	+12.282%
2025-09-16	81.7600	84.0000	81.7600	84.0000	+15.464%	4	373	+14.821%
2025-09-03	72.7500	72.7500	72.7500	72.7500	-0.696%	2	370	+32.577%
2025-09-02	73.2600	73.2600	73.2600	73.2600	+0.701%	1	372	+31.654%
2025-08-22	72.7500	72.7500	72.7500	72.7500	+10.984%	3	373	+32.577%
2025-07-16	65.5500	65.5500	65.5500	65.5500	-1.369%	5	370	+47.140%
2025-07-15	66.1300	66.4600	66.1300	66.4600	+0.030%	9	375	+45.125%
2025-07-11	66.4400	66.4400	66.4400	66.4400	-4.814%	2	380	+45.169%
2025-06-30	69.8000	69.8000	69.8000	69.8000	+3.668%	1	380	+38.181%
2025-06-26	67.3300	67.3300	67.3300	67.3300	+7.987%	1	380	+43.250%
2025-06-24	61.9000	62.3500	61.9000	62.3500	+3.314%	6	380	+54.691%
2025-06-23	60.2000	60.3500	60.2000	60.3500	+4.016%	10	385	+59.818%
2025-06-20	58.0200	58.0200	58.0200	58.0200	-0.617%	2	385	+66.236%
2025-06-18	58.2500	60.4000	58.1000	58.3800	+7.613%	29	380	+65.211%
2025-06-17	54.2500	54.2500	54.2500	54.2500	-1.435%	1	380	+77.788%
2025-06-16	55.0400	55.0400	55.0400	55.0400	+8.710%	1	379	+75.236%
2025-05-29	50.6300	50.6300	50.6300	50.6300	-0.745%	1	379	+90.500%
2025-05-28	52.0500	52.0500	50.8900	51.0100	+5.175%	35	379	+89.081%
2025-05-22	49.4000	49.4000	48.3500	48.5000	-9.767%	5	380	+98.866%
2025-05-19	53.7500	53.7500	53.7500	53.7500	+0.411%	1	380	+79.442%
2025-05-16	53.0500	53.5300	53.0500	53.5300	-0.224%	4	381	+80.179%
2025-05-15	54.6500	54.6500	53.6500	53.6500	+3.213%	3	380	+79.776%
2025-05-14	51.9800	51.9800	51.9800	51.9800	+3.505%	1	380	+85.552%
2025-05-13	49.6600	50.2200	49.6600	50.2200	+5.283%	11	381	+92.055%
2025-05-12	48.9400	48.9400	47.7000	47.7000	+8.016%	6	380	+102.201%
2025-05-09	44.3300	44.3300	44.1600	44.1600	+1.986%	12	384	+118.410%
2025-05-05	43.3000	43.3000	43.3000	43.3000	-2.915%	1	383	+122.748%
2025-05-02	44.5500	44.6000	44.5500	44.6000	+13.255%	4	383	+116.256%
2025-05-01	39.3800	39.3800	39.3800	39.3800	+2.153%	1	383	+144.921%
2025-04-28	38.5500	38.5500	38.5500	38.5500	+1.048%	1	383	+150.195%
2025-04-24	38.2500	38.2500	38.1500	38.1500	-4.577%	12	383	+152.818%
2025-04-23	39.9800	39.9800	39.9800	39.9800	+17.243%	1	383	+141.246%
2025-04-22	33.0000	34.1000	33.0000	34.1000	+5.901%	7	383	+182.845%
2025-04-21	32.2000	32.2000	32.2000	32.2000	-3.448%	1	384	+199.534%
2025-04-17	33.3500	33.3500	33.3500	33.3500	+4.874%	1	384	+189.205%
2025-04-16	33.5000	33.5000	31.7000	31.8000	-10.924%	14	384	+203.302%
2025-04-15	36.7400	36.7400	35.7000	35.7000	+0.705%	9	384	+170.168%
2025-04-11	35.6000	35.6500	35.4500	35.4500	+15.285%	6	381	+172.073%
2025-04-10	30.7500	30.7500	30.7500	30.7500	+18.726%	3	380	+213.659%
2025-04-09	25.9000	25.9000	25.9000	25.9000	-5.647%	1	383	+272.394%
2025-04-07	27.4500	27.4500	27.4500	27.4500	+20.237%	3	381	+251.366%
2025-04-04	23.7100	24.7800	22.8300	22.8300	-22.819%	16	381	+322.470%
2025-04-03	30.8400	30.8400	29.5400	29.5800	-25.994%	54	382	+226.065%
2025-03-24	38.4000	39.9700	38.1500	39.9700	+11.961%	21	421	+141.306%
2025-03-20	35.6100	35.7000	35.6000	35.7000	+12.512%	5	441	+170.168%
2025-03-18	32.3000	32.3000	31.7300	31.7300	+2.686%	2	441	+203.971%
2025-03-17	31.1500	31.1500	30.9000	30.9000	-5.040%	5	440	+212.136%
2025-03-12	32.5400	32.5400	32.5400	32.5400	+2.812%	1	437	+196.404%
2025-03-10	36.6000	36.6000	31.6500	31.6500	-17.578%	3	437	+204.739%
2025-03-07	38.5200	38.5200	38.4000	38.4000	-18.868%	6	438	+151.172%
2025-02-25	48.1700	48.1700	47.3300	47.3300	-8.222%	11	447	+103.782%
2025-02-24	51.5700	51.5700	51.5700	51.5700	-9.526%	1	447	+87.027%
2025-02-20	57.0000	57.0000	57.0000	57.0000	-10.024%	2	447	+69.211%
2025-02-18	62.5900	63.3500	62.5900	63.3500	-2.538%	9	447	+52.249%
2025-02-14	65.0000	65.0000	65.0000	65.0000	+10.922%	10	452	+48.385%
2025-02-10	60.1700	60.1700	58.2900	58.6000	-4.762%	3	452	+64.590%
2025-02-06	61.5300	61.5300	61.5300	61.5300	+9.797%	45	452	+56.753%
2025-02-03	54.7400	56.0400	54.7400	56.0400	+1.320%	3	407	+72.109%
2025-01-29	55.4500	55.4500	55.0500	55.3100	+1.226%	7	407	+74.381%
2025-01-28	54.5300	54.6400	54.5300	54.6400	+1.845%	8	405	+76.519%
2025-01-24	53.6500	53.6500	53.6500	53.6500	+7.493%	2	405	+79.776%
2025-01-17	48.6300	50.0000	48.5200	49.9100	+15.426%	20	410	+93.248%
2025-01-15	43.2400	43.2400	43.2400	43.2400	+10.447%	1	410	+123.057%
2025-01-13	39.1000	39.1500	39.1000	39.1500	-3.166%	2	410	+146.360%
2025-01-07	39.5000	40.4300	39.2500	40.4300	+5.699%	4	410	+138.560%
2025-01-06	39.1000	39.1000	38.2500	38.2500	+2.685%	2	410	+152.157%
2025-01-02	36.9800	37.2500	36.9800	37.2500	+0.949%	2	409	+158.926%
2024-12-20	36.0200	36.9000	36.0200	36.9000	+9.043%	20	408	+161.382%
2024-12-19	33.8400	33.8400	33.8400	33.8400	-4.272%	2	413	+185.018%
2024-12-18	35.3500	35.3500	35.3500	35.3500	+1.000%	10	415	+172.843%
2024-12-17	35.0000	35.0000	35.0000	35.0000	-2.371%	1	405	+175.571%
2024-12-16	36.4600	36.4600	35.8500	35.8500	-7.888%	4	406	+169.038%
2024-12-09	40.3500	40.3500	38.9200	38.9200	-4.373%	4	406	+147.816%
2024-12-05	40.7000	40.7000	40.7000	40.7000	+6.405%	1	408	+136.978%
2024-12-04	38.3200	38.4500	38.2500	38.2500	-5.556%	3	407	+152.157%
2024-12-03	40.5000	40.5000	40.5000	40.5000	-7.829%	1	405	+138.148%
2024-11-26	43.9400	43.9400	43.9400	43.9400	-2.356%	1	404	+119.504%
2024-11-25	45.0000	45.0000	45.0000	45.0000	+13.350%	2	403	+114.333%
2024-11-21	39.9000	39.9000	39.7000	39.7000	+3.927%	4	403	+142.947%
2024-11-20	38.2500	38.2500	38.2000	38.2000	-4.548%	2	403	+152.487%
2024-11-19	40.6300	41.0000	40.0200	40.0200	-3.566%	4	403	+141.004%
2024-11-18	41.8500	41.8500	41.5000	41.5000	-0.240%	4	404	+132.410%
2024-11-15	41.6000	41.6000	41.6000	41.6000	+8.108%	4	404	+131.851%
2024-11-14	39.1500	39.1500	38.4800	38.4800	-1.912%	2	402	+150.650%
2024-11-13	39.0500	39.2300	38.8200	39.2300	+5.090%	20	402	+145.858%
2024-11-11	39.3500	39.3500	37.3000	37.3300	+1.385%	47	402	+158.371%
2024-11-08	36.7800	37.0000	36.7800	36.8200	+2.849%	6	404	+161.950%
2024-11-07	37.7000	37.7000	35.6000	35.8000	-14.742%	44	403	+169.413%
2024-11-06	35.6400	41.9900	35.6400	41.9900	+51.043%	101	405	+129.698%
2024-10-24	27.8000	27.8000	27.8000	27.8000	+0.798%	2	410	+246.942%
2024-10-17	27.5800	27.5800	27.5800	27.5800	+22.578%	20	408	+249.710%
2024-10-14	22.5000	22.5000	22.5000	22.5000	-15.414%	1	408	+328.667%
2024-10-11	26.6000	26.6000	26.6000	26.6000	+44.880%	2	409	+262.594%
2024-09-30	18.3600	18.3600	18.3600	18.3600	-5.116%	45	408	+425.327%
2024-09-25	19.3500	19.3500	19.3500	19.3500	-0.258%	1	408	+398.450%
2024-09-24	19.4000	19.4000	19.4000	19.4000	+3.356%	2	407	+397.165%
2024-09-20	18.7700	18.7700	18.7700	18.7700	-2.746%	4	406	+413.852%
2024-09-19	19.3000	19.3000	19.3000	19.3000	+2.933%	1	406	+399.741%
2024-09-17	18.4800	18.7500	18.4800	18.7500	+8.696%	3	405	+414.400%
2024-09-13	17.2500	17.2500	16.9600	17.2500	-0.289%	378	402	+459.130%
2024-09-11	16.5000	17.3000	16.5000	17.3000	-3.567%	32	221	+457.514%
2024-09-10	17.5200	18.1700	16.7000	17.9400	-23.983%	180	191	+437.625%
2024-09-09	22.9200	23.7500	22.9200	23.6000	+12.381%	10	116	+308.686%
2024-09-06	21.0000	21.0000	21.0000	21.0000	-11.017%	2	117	+359.286%
2024-09-04	23.6000	23.6000	23.6000	23.6000	-10.095%	1	118	+308.686%
2024-08-30	25.8400	26.2500	25.8400	26.2500	+7.582%	4	116	+267.429%
2024-08-28	25.0000	25.0000	24.4000	24.4000	+0.702%	73	116	+295.287%
2024-08-27	24.1300	24.5000	24.1300	24.2300	+2.800%	14	85	+298.060%
2024-08-26	23.0900	23.5700	23.0900	23.5700	+5.364%	2	73	+309.207%
2024-08-23	23.5000	23.5000	22.3700	22.3700	-3.160%	20	71	+331.158%
2024-08-22	22.5700	23.1000	22.4600	23.1000	+1.987%	14	64	+317.532%
2024-08-20	22.6500	22.6500	22.6500	22.6500	+1.570%	20	71	+325.828%
2024-08-19	22.3000	22.3000	22.3000	22.3000	+12.060%	1	91	+332.511%
2024-08-14	19.3000	19.9000	19.3000	19.9000	+7.568%	4	90	+384.673%
2024-08-13	18.5000	18.5000	18.5000	18.5000	-0.538%	20	86	+421.351%
2024-08-12	18.5600	18.6000	18.5600	18.6000	+20.000%	15	66	+418.548%
2024-08-06	15.5000	15.5000	15.5000	15.5000	+9.929%	1	51	+522.258%
2024-08-05	14.1000	14.1000	14.1000	14.1000	-13.231%	1	50	+584.043%
2024-08-02	17.0800	17.0800	16.2500	16.2500	-19.554%	8	50	+493.538%
2024-08-01	20.2000	20.2000	20.2000	20.2000	-17.281%	1	49	+377.475%
2024-07-31	24.4200	24.4200	24.4200	24.4200	+13.529%	1	48	+294.963%
2024-07-29	21.5100	21.5100	21.5100	21.5100	-3.282%	1	49	+348.396%
2024-07-26	22.2400	22.2400	22.2400	22.2400	-0.626%	76	48	+333.678%
2024-07-24	21.5000	22.3800	21.3500	22.3800	+2.473%	71	86	+330.965%
2024-07-23	21.8400	21.8400	21.8400	21.8400	-1.931%	20	48	+341.621%
2024-07-22	21.7500	22.2700	21.7500	22.2700	-11.240%	4	28	+333.094%
2024-07-17	23.0000	25.8200	23.0000	25.0900	+9.563%	16	30	+284.416%
2024-07-16	22.3500	22.9000	22.3500	22.9000	+18.653%	21	44	+321.179%
2024-07-15	18.8200	19.3000	18.8200	19.3000	-6.628%	13	24	+399.741%
2024-07-09	20.6700	20.6700	20.6700	20.6700	+9.019%	3	11	+366.618%
2024-07-08	18.9600	18.9600	18.9600	18.9600	-5.200%	1	14	+408.703%
2024-07-05	20.0000	20.0000	20.0000	20.0000	0.000%	6	13	+382.250%
2024-07-03	20.0000	20.0000	20.0000	20.0000	+3.359%	1	12	+382.250%
2024-07-02	19.3500	19.3500	19.3500	19.3500	+2.111%	3	12	+398.450%
2024-07-01	17.1300	18.9500	17.1300	18.9500	+17.702%	8	9	+408.971%
2024-06-28	16.1000	16.1000	16.1000	16.1000	+3.871%	8	7	+499.068%
2024-06-25	15.5000	15.5000	15.5000	15.5000	0.000%	3	3	+522.258%