Dark

JPM20261218C260
JPM Dec 18 2026 260.00 Call (JPM261218C00260000)
option OPRA

EOD

Aug 13, 2026

106.00+2.963%(+3.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	106.0000	106.0000	106.0000	106.0000	+2.963%	3	283	0.000%
2026-08-11	102.9500	102.9500	102.9500	102.9500	+7.240%	1	283	+2.963%
2026-08-03	96.0000	96.0000	96.0000	96.0000	0.000%	1	282	+10.417%
2026-07-24	96.0000	96.0000	96.0000	96.0000	+8.364%	1	282	+10.417%
2026-07-17	88.5900	88.5900	88.5900	88.5900	-0.895%	1	282	+19.652%
2026-07-16	90.4500	90.4500	89.3900	89.3900	-3.675%	4	281	+18.581%
2026-07-15	92.8000	92.8000	92.8000	92.8000	+4.918%	2	284	+14.224%
2026-07-14	88.4500	88.4500	88.4500	88.4500	+4.551%	1	284	+19.842%
2026-07-07	84.6000	84.6000	84.6000	84.6000	+9.913%	1	285	+25.296%
2026-07-01	76.9700	76.9700	76.9700	76.9700	+1.276%	1	285	+37.716%
2026-06-29	76.0000	76.0000	76.0000	76.0000	+2.703%	5	286	+39.474%
2026-06-18	80.6000	80.6000	74.0000	74.0000	+0.680%	10	295	+43.243%
2026-06-16	73.5000	73.5000	73.5000	73.5000	+7.315%	1	295	+44.218%
2026-06-15	68.8000	69.6000	68.4900	68.4900	+13.001%	27	296	+54.767%
2026-06-04	60.6100	60.6100	60.6100	60.6100	+22.222%	1	301	+74.889%
2026-06-03	49.5900	49.5900	49.5900	49.5900	-1.018%	1	301	+113.753%
2026-05-27	51.7600	51.7600	49.3000	50.1000	-12.885%	9	301	+111.577%
2026-05-22	57.2500	57.5100	57.2500	57.5100	+5.795%	27	296	+84.316%
2026-05-21	54.3600	54.3600	54.3600	54.3600	0.000%	14	296	+94.996%
2026-05-13	54.3600	54.3600	54.3600	54.3600	+0.985%	6	296	+94.996%
2026-05-08	53.8300	53.8300	53.8300	53.8300	-18.117%	2	293	+96.916%
2026-05-06	65.7400	65.7400	65.7400	65.7400	+5.522%	1	293	+61.241%
2026-04-27	62.3000	62.3000	62.3000	62.3000	+2.551%	1	292	+70.144%
2026-04-15	61.0000	61.0000	60.7500	60.7500	-7.053%	51	291	+74.486%
2026-04-14	65.3600	65.3600	65.3600	65.3600	+6.190%	4	340	+62.179%
2026-04-08	61.6500	61.6500	61.5500	61.5500	+13.981%	2	336	+72.218%
2026-04-06	54.0500	54.0500	53.9500	54.0000	+4.247%	4	335	+96.296%
2026-04-02	52.0000	52.4100	51.8000	51.8000	-2.905%	53	368	+104.633%
2026-04-01	53.3500	53.3500	53.3500	53.3500	+1.910%	1	368	+98.688%
2026-03-31	52.5200	52.5200	52.3500	52.3500	+16.333%	10	368	+102.483%
2026-03-30	47.6500	47.6500	45.0000	45.0000	0.000%	2	368	+135.556%
2026-03-27	45.2000	45.2000	45.0000	45.0000	-14.692%	2	369	+135.556%
2026-03-25	52.6500	52.7500	52.6500	52.7500	+2.110%	2	369	+100.948%
2026-03-24	51.6600	51.6600	51.6600	51.6600	+6.846%	2	369	+105.188%
2026-03-18	48.2500	48.3500	48.2500	48.3500	+9.911%	2	371	+119.235%
2026-03-12	43.9100	43.9900	43.9100	43.9900	-13.149%	11	371	+140.964%
2026-03-10	50.6500	50.6500	50.6500	50.6500	+8.574%	20	366	+109.279%
2026-03-09	44.5500	46.7500	44.5500	46.6500	-21.319%	40	366	+127.224%
2026-02-25	55.0000	59.6000	55.0000	59.2900	+7.138%	4	357	+78.782%
2026-02-24	50.9300	55.3400	50.9300	55.3400	-0.054%	2	357	+91.543%
2026-02-23	57.6800	57.6800	55.3700	55.3700	-11.831%	42	355	+91.439%
2026-02-17	62.6600	62.8000	62.6600	62.8000	+5.849%	2	355	+68.790%
2026-02-13	59.3300	59.3300	59.3300	59.3300	-0.436%	1	357	+78.662%
2026-02-12	62.9900	62.9900	59.5900	59.5900	-17.179%	3	357	+77.882%
2026-02-10	69.9900	71.9500	69.9900	71.9500	-6.595%	3	356	+47.325%
2026-02-09	77.0300	77.0300	77.0300	77.0300	+3.092%	1	357	+37.609%
2026-02-06	74.7200	74.7200	74.7200	74.7200	+3.922%	2	356	+41.863%
2026-02-04	71.0600	71.9000	71.0600	71.9000	+16.816%	10	354	+47.427%
2026-01-29	61.4500	61.5500	61.4500	61.5500	+8.172%	2	363	+72.218%
2026-01-28	57.1500	57.1500	56.9000	56.9000	+2.652%	2	362	+86.292%
2026-01-27	55.6500	55.6500	55.4300	55.4300	+1.390%	110	363	+91.232%
2026-01-23	56.9500	56.9500	54.6700	54.6700	-15.892%	2	374	+93.891%
2026-01-20	62.1600	65.0000	62.1600	65.0000	+1.010%	2	374	+63.077%
2026-01-14	64.3500	64.3500	64.3500	64.3500	-4.070%	1	376	+64.724%
2026-01-13	71.0900	71.0900	67.0800	67.0800	-13.086%	2	376	+58.020%
2026-01-12	76.5000	77.1800	76.5000	77.1800	-3.368%	5	378	+37.341%
2026-01-07	79.8700	79.8700	79.8700	79.8700	-8.970%	3	375	+32.716%
2026-01-06	85.9100	87.7400	85.9100	87.7400	+0.793%	3	375	+20.811%
2026-01-05	86.5500	87.3000	86.0000	87.0500	+14.089%	10	376	+21.769%
2025-12-30	76.3000	76.3000	76.3000	76.3000	-1.396%	2	377	+38.925%
2025-12-29	77.3800	77.3800	77.3800	77.3800	-4.845%	2	377	+36.986%
2025-12-26	81.3200	81.3200	81.3200	81.3200	+2.937%	3	379	+30.349%
2025-12-23	77.6900	79.1000	77.6900	79.0000	+4.125%	3	376	+34.177%
2025-12-15	75.8700	75.8700	75.8700	75.8700	+4.003%	1	375	+39.713%
2025-12-11	72.9500	72.9500	72.9500	72.9500	+13.453%	2	375	+45.305%
2025-12-10	64.3000	64.3000	64.3000	64.3000	+8.249%	3	375	+64.852%
2025-12-09	59.4000	59.4000	59.4000	59.4000	-15.625%	5	375	+78.451%
2025-12-08	70.9000	70.9000	70.4000	70.4000	-1.331%	7	370	+50.568%
2025-12-05	71.3500	71.3500	71.3500	71.3500	+0.352%	3	363	+48.563%
2025-12-04	71.1000	71.1000	71.1000	71.1000	+6.917%	1	360	+49.086%
2025-12-02	66.5000	66.5000	66.5000	66.5000	-3.553%	1	360	+59.398%
2025-12-01	69.0000	69.0000	68.9500	68.9500	+15.262%	2	360	+53.735%
2025-11-25	58.2400	59.8200	58.0000	59.8200	+1.476%	21	360	+77.198%
2025-11-21	58.1800	58.9500	57.5300	58.9500	-6.086%	4	343	+79.813%
2025-11-20	66.1500	66.1500	62.0000	62.7700	+1.570%	6	342	+68.870%
2025-11-19	63.0000	63.0000	61.8000	61.8000	-3.738%	7	342	+71.521%
2025-11-17	64.1000	64.2000	64.1000	64.2000	-2.328%	10	339	+65.109%
2025-11-14	65.7300	65.7300	65.7300	65.7300	-4.559%	2	339	+61.266%
2025-11-13	68.7700	68.8700	68.7700	68.8700	-11.307%	50	339	+53.913%
2025-11-12	78.0000	78.0000	77.6500	77.6500	+14.023%	5	329	+36.510%
2025-11-07	69.2400	69.2400	68.1000	68.1000	-5.809%	41	329	+55.653%
2025-11-06	70.7000	72.3000	70.6000	72.3000	+5.394%	3	290	+46.611%
2025-11-04	68.6000	68.6000	68.6000	68.6000	-0.580%	1	290	+54.519%
2025-10-30	69.0000	69.0000	69.0000	69.0000	+16.162%	2	291	+53.623%
2025-10-24	59.4000	59.4000	59.4000	59.4000	+3.125%	1	293	+78.451%
2025-10-23	57.6500	57.6500	57.6000	57.6000	+4.159%	2	292	+84.028%
2025-10-22	57.0000	57.0000	54.8500	55.3000	-11.449%	13	292	+91.682%
2025-10-20	62.2500	62.4500	62.2500	62.4500	+1.959%	2	291	+69.736%
2025-10-16	61.2500	61.2500	61.2500	61.2500	-2.778%	3	290	+73.061%
2025-10-14	63.0000	63.0000	63.0000	63.0000	-7.895%	1	289	+68.254%
2025-10-13	67.9500	68.4000	67.9500	68.4000	+6.294%	6	289	+54.971%
2025-10-10	68.4500	68.4500	63.8000	64.3500	-2.500%	38	290	+64.724%
2025-10-09	65.8000	66.0000	65.8000	66.0000	+1.868%	10	309	+60.606%
2025-10-08	64.7900	64.7900	64.7900	64.7900	-6.224%	1	301	+63.605%
2025-10-03	69.0900	69.0900	69.0900	69.0900	-0.332%	2	300	+53.423%
2025-10-01	69.3200	69.3200	69.3200	69.3200	-5.879%	1	298	+52.914%
2025-09-26	73.6500	73.6500	73.6500	73.6500	+3.456%	5	297	+43.924%
2025-09-25	71.1900	71.1900	71.1900	71.1900	-2.506%	1	297	+48.897%
2025-09-24	73.0200	73.0200	73.0200	73.0200	+4.944%	1	297	+45.166%
2025-09-19	69.5800	69.5800	69.5800	69.5800	-0.215%	5	298	+52.343%
2025-09-18	69.7300	69.7300	69.7300	69.7300	+3.227%	1	294	+52.015%
2025-09-16	67.5500	67.5500	67.5500	67.5500	+4.729%	1	294	+56.921%
2025-09-12	64.5000	64.5000	64.5000	64.5000	+18.132%	1	295	+64.341%
2025-09-08	56.0000	56.0000	54.6000	54.6000	-14.245%	3	295	+94.139%
2025-09-04	63.6800	63.6800	63.6700	63.6700	+9.117%	48	297	+66.483%
2025-09-02	58.3500	58.3500	58.3500	58.3500	-6.789%	4	254	+81.662%
2025-08-29	62.6000	62.6000	62.6000	62.6000	+2.623%	2	258	+69.329%
2025-08-28	61.0000	61.0000	61.0000	61.0000	+4.007%	1	258	+73.770%
2025-08-25	58.6500	58.6500	58.6500	58.6500	+2.895%	3	259	+80.733%
2025-08-22	57.0000	57.0000	57.0000	57.0000	+4.972%	3	262	+85.965%
2025-08-11	54.3000	54.3000	54.3000	54.3000	+0.018%	4	262	+95.212%
2025-08-08	54.2900	54.2900	54.2900	54.2900	-9.517%	1	262	+95.248%
2025-07-31	60.3000	60.3000	60.0000	60.0000	-2.439%	2	263	+76.667%
2025-07-30	61.5000	61.5000	61.5000	61.5000	+0.408%	1	263	+72.358%
2025-07-24	61.4900	62.2000	61.2500	61.2500	+7.550%	8	263	+73.061%
2025-07-22	56.9500	56.9500	56.9500	56.9500	+0.975%	2	264	+86.128%
2025-07-21	56.4000	56.4000	56.4000	56.4000	+0.356%	6	266	+87.943%
2025-07-18	56.2000	56.2000	56.2000	56.2000	+7.150%	1	272	+88.612%
2025-07-16	52.6500	52.6500	52.4500	52.4500	-3.585%	5	273	+102.097%
2025-07-14	54.4000	54.4000	54.4000	54.4000	+4.878%	1	278	+94.853%
2025-07-08	56.4500	56.4500	51.8700	51.8700	-11.105%	2	277	+104.357%
2025-07-07	60.5500	60.5500	58.3500	58.3500	-5.659%	3	277	+81.662%
2025-07-03	58.9000	61.8500	58.9000	61.8500	+14.558%	10	276	+71.382%
2025-07-01	55.7400	55.7400	53.9900	53.9900	-5.364%	5	276	+96.333%
2025-06-30	55.4500	57.0500	55.4500	57.0500	+22.979%	35	276	+85.802%
2025-06-23	46.3900	46.3900	46.3900	46.3900	+9.488%	1	271	+128.498%
2025-06-17	42.3700	42.3700	42.3700	42.3700	+0.284%	1	272	+150.177%
2025-06-16	42.2500	42.2500	42.2500	42.2500	+11.802%	5	272	+150.888%
2025-06-13	39.6400	39.6400	37.7900	37.7900	-6.691%	10	272	+180.497%
2025-06-12	39.8500	40.5000	39.8500	40.5000	-1.051%	6	275	+161.728%
2025-06-10	41.0700	41.0700	40.9300	40.9300	+5.490%	4	274	+158.979%
2025-06-09	39.0000	39.0000	38.8000	38.8000	-0.818%	3	274	+173.196%
2025-06-06	39.1200	39.1200	39.1200	39.1200	+8.667%	2	274	+170.961%
2025-06-05	37.5000	37.8000	36.0000	36.0000	-7.550%	14	274	+194.444%
2025-06-04	38.9400	38.9400	38.9400	38.9400	+6.685%	1	262	+172.214%
2025-05-23	36.5000	36.5000	36.5000	36.5000	-1.271%	2	262	+190.411%
2025-05-22	36.9700	36.9700	36.9700	36.9700	-8.941%	2	262	+186.719%
2025-05-20	40.5300	40.6000	40.5300	40.6000	-0.049%	3	262	+161.084%
2025-05-19	40.5900	40.6200	40.5900	40.6200	-3.286%	30	260	+160.955%
2025-05-15	42.0000	42.0000	42.0000	42.0000	+3.960%	2	289	+152.381%
2025-05-14	40.4000	40.4000	40.4000	40.4000	+6.176%	1	289	+162.376%
2025-05-13	38.0500	38.0500	38.0500	38.0500	+3.313%	1	290	+178.581%
2025-05-12	37.6600	37.6600	36.8300	36.8300	+8.804%	11	290	+187.809%
2025-05-09	34.1200	34.1200	33.8500	33.8500	+1.317%	4	283	+213.146%
2025-05-08	33.4100	33.4100	33.4100	33.4100	-2.396%	1	282	+217.270%
2025-05-05	34.2300	34.2300	34.2300	34.2300	+12.970%	5	282	+209.670%
2025-05-01	29.5200	30.3000	29.5200	30.3000	+9.783%	4	287	+249.835%
2025-04-30	27.7000	27.7000	27.6000	27.6000	-3.799%	6	288	+284.058%
2025-04-29	28.6900	28.6900	28.6900	28.6900	+3.949%	1	282	+269.467%
2025-04-28	27.6500	27.6500	27.6000	27.6000	-2.023%	2	281	+284.058%
2025-04-25	28.4500	28.4500	28.1700	28.1700	+13.589%	24	280	+276.287%
2025-04-22	24.9000	24.9000	24.8000	24.8000	+7.035%	10	268	+327.419%
2025-04-21	23.1700	23.1700	23.1700	23.1700	-11.700%	1	263	+357.488%
2025-04-14	26.5000	27.1000	26.2400	26.2400	-9.828%	48	264	+303.963%
2025-04-11	26.4300	29.1000	26.4300	29.1000	+11.923%	116	264	+264.261%
2025-04-09	19.0000	26.0000	19.0000	26.0000	+45.251%	2	208	+307.692%
2025-04-07	14.6000	18.1000	14.6000	17.9000	-17.321%	67	208	+492.179%
2025-04-03	21.6500	21.6500	21.6500	21.6500	-20.696%	3	189	+389.607%
2025-04-01	27.3000	27.3000	27.3000	27.3000	-6.507%	3	186	+288.278%
2025-03-28	29.2000	29.2000	29.2000	29.2000	-12.836%	12	189	+263.014%
2025-03-26	33.5000	33.5000	33.5000	33.5000	+15.120%	1	183	+216.418%
2025-03-24	29.1000	29.1000	29.1000	29.1000	+29.911%	5	183	+264.261%
2025-03-17	22.4000	22.4000	22.4000	22.4000	-1.754%	4	183	+373.214%
2025-03-14	22.7000	22.8000	22.7000	22.8000	+4.491%	6	179	+364.912%
2025-03-12	24.1100	24.1100	21.8200	21.8200	-13.241%	2	178	+385.793%
2025-03-10	25.3500	25.3500	25.1500	25.1500	-13.574%	2	178	+321.471%
2025-03-07	29.1000	29.1000	29.1000	29.1000	-11.818%	4	179	+264.261%
2025-03-05	33.0000	33.0000	33.0000	33.0000	+2.294%	1	181	+221.212%
2025-03-04	32.2600	32.2600	32.2600	32.2600	-23.555%	1	181	+228.580%
2025-03-03	42.0200	42.5000	42.0200	42.2000	+5.606%	18	182	+151.185%
2025-02-28	39.9600	39.9600	39.9600	39.9600	-4.173%	74	164	+165.265%
2025-02-27	41.7000	41.7000	41.7000	41.7000	+9.305%	1	186	+154.197%
2025-02-25	37.1500	38.1500	36.8500	38.1500	-13.098%	51	186	+177.851%
2025-02-20	47.0000	47.0000	43.9000	43.9000	-15.949%	2	186	+141.458%
2025-02-19	52.2300	52.2300	52.2300	52.2300	+3.181%	16	186	+102.948%
2025-02-12	50.6200	50.6200	50.6200	50.6200	+1.402%	1	170	+109.403%
2025-02-11	49.9200	49.9200	49.9200	49.9200	+0.747%	37	170	+112.340%
2025-02-06	49.3000	49.5500	49.3000	49.5500	+10.751%	2	133	+113.925%
2025-02-05	44.7400	44.7400	44.7400	44.7400	+2.497%	1	133	+136.924%
2025-02-04	43.6500	43.6500	43.6500	43.6500	-0.456%	7	133	+142.841%
2025-02-03	43.8500	43.8500	43.8500	43.8500	-3.414%	2	126	+141.733%
2025-01-31	45.4000	45.4000	45.4000	45.4000	+1.475%	4	126	+133.480%
2025-01-30	44.7400	44.7400	44.7400	44.7400	+0.134%	1	128	+136.924%
2025-01-29	44.6800	44.6800	44.6800	44.6800	+6.482%	1	128	+137.243%
2025-01-27	41.9600	41.9600	41.9600	41.9600	-1.525%	36	128	+152.622%
2025-01-23	42.4500	42.6100	42.4500	42.6100	+7.060%	2	92	+148.768%
2025-01-22	39.8000	39.8000	39.8000	39.8000	-4.027%	1	91	+166.332%
2025-01-21	40.0000	41.4700	39.3200	41.4700	+8.418%	11	91	+155.606%
2025-01-17	37.9000	38.6000	37.9000	38.2500	+10.135%	26	84	+177.124%
2025-01-16	34.7300	34.7300	34.7300	34.7300	+12.943%	7	84	+205.212%
2025-01-14	30.7500	30.7500	30.7500	30.7500	+10.612%	4	91	+244.715%
2025-01-03	27.8000	27.8000	27.8000	27.8000	-9.002%	16	95	+281.295%
2024-12-09	30.5500	30.5500	30.5500	30.5500	-2.800%	1	103	+246.972%
2024-12-06	30.3500	31.4500	30.3500	31.4300	-6.095%	26	104	+237.257%
2024-11-27	33.5700	33.5700	33.4700	33.4700	-1.934%	6	101	+216.702%
2024-11-26	34.0400	34.1300	34.0400	34.1300	-1.072%	3	101	+210.577%
2024-11-25	34.5700	34.5700	34.5000	34.5000	+4.704%	2	104	+207.246%
2024-11-22	32.9500	32.9500	32.9500	32.9500	+16.226%	8	102	+221.700%
2024-11-20	29.0000	29.0000	28.3500	28.3500	-8.548%	4	104	+273.898%
2024-11-19	31.1000	31.2000	30.8900	31.0000	+6.786%	19	104	+241.935%
2024-11-11	28.8600	29.0300	28.7000	29.0300	-10.318%	5	89	+265.140%
2024-11-06	29.8500	32.3700	28.0000	32.3700	+63.320%	49	84	+227.464%
2024-10-22	19.4700	19.8200	19.4700	19.8200	+2.165%	5	107	+434.813%
2024-10-17	19.4000	19.4000	19.4000	19.4000	+4.865%	3	102	+446.392%
2024-10-11	18.5000	18.5000	18.5000	18.5000	+29.825%	56	99	+472.973%
2024-10-07	14.2500	14.2500	14.2500	14.2500	+10.895%	2	71	+643.860%
2024-09-19	12.8500	12.8500	12.8500	12.8500	+7.262%	1	72	+724.903%
2024-09-16	11.9800	11.9800	11.9800	11.9800	-2.602%	1	72	+784.808%
2024-09-12	12.3000	12.3000	12.3000	12.3000	-1.205%	12	72	+761.789%
2024-09-10	12.4500	12.4500	12.4500	12.4500	-29.938%	1	67	+751.406%
2024-08-29	17.7700	17.7700	17.7700	17.7700	+3.494%	4	66	+496.511%
2024-08-28	17.4000	17.4000	17.1700	17.1700	+1.598%	2	62	+517.356%
2024-08-23	16.8000	16.9000	16.8000	16.9000	+12.667%	4	62	+527.219%
2024-08-22	15.0000	15.0000	15.0000	15.0000	+14.504%	2	63	+606.667%
2024-08-13	13.1000	13.1000	13.1000	13.1000	+24.762%	4	65	+709.160%
2024-08-05	10.5000	10.5000	10.5000	10.5000	-6.997%	2	65	+909.524%
2024-08-02	11.8000	11.8000	11.2900	11.2900	-31.032%	6	65	+838.884%
2024-07-31	16.3700	16.3700	16.3700	16.3700	+4.936%	2	67	+547.526%
2024-07-23	15.6000	15.6000	15.6000	15.6000	+0.193%	3	65	+579.487%
2024-07-22	15.5500	15.5700	15.5500	15.5700	-1.456%	2	68	+580.796%
2024-07-19	15.8000	15.8000	15.8000	15.8000	-12.125%	2	67	+570.886%
2024-07-18	17.9800	17.9800	17.9800	17.9800	-0.773%	1	66	+489.544%
2024-07-17	18.0000	18.7000	17.8600	18.1200	+13.605%	79	65	+484.989%
2024-07-16	16.1000	16.1000	15.9500	15.9500	+18.148%	2	28	+564.577%
2024-07-15	13.5000	13.5000	13.5000	13.5000	+0.746%	1	26	+685.185%
2024-07-11	13.4000	13.4000	13.4000	13.4000	-7.586%	3	25	+691.045%
2024-07-09	14.5000	14.5000	14.5000	14.5000	+10.687%	10	25	+631.034%
2024-07-05	13.2500	13.2500	12.9600	13.1000	-5.210%	14	15	+709.160%
2024-07-02	13.8200	13.8200	13.8200	13.8200	+9.944%	10	13	+667.004%
2024-07-01	12.0000	12.5700	12.0000	12.5700	0.000%	3	3	+743.278%