Dark

JPM20261218C270
JPM Dec 18 2026 270.00 Call (JPM261218C00270000)
option OPRA

Inactive

Jun 15, 2026

60.65+14.955%(+7.89)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	60.7500	60.7500	60.6500	60.6500	+14.955%	2	151	0.000%
2026-06-04	48.8500	52.7600	48.8500	52.7600	+18.031%	2	151	+14.955%
2026-06-03	44.4500	44.7000	44.3500	44.7000	+3.833%	3	152	+35.682%
2026-05-27	42.7000	43.0500	41.7200	43.0500	-1.034%	3	153	+40.883%
2026-05-15	43.6000	43.6000	43.5000	43.5000	-23.657%	2	153	+39.425%
2026-04-30	56.9800	56.9800	56.9800	56.9800	+0.760%	1	153	+6.441%
2026-04-13	56.6000	56.6000	56.5500	56.5500	+4.529%	2	153	+7.250%
2026-04-08	54.1000	54.1000	54.1000	54.1000	+13.655%	11	153	+12.107%
2026-04-07	47.4400	47.6500	47.4400	47.6000	+1.277%	41	153	+27.416%
2026-04-06	46.8500	47.1000	46.8200	47.0000	+22.078%	4	157	+29.043%
2026-03-30	39.7500	39.7500	38.5000	38.5000	-3.315%	2	156	+57.532%
2026-03-27	39.8200	39.8200	39.8200	39.8200	-4.508%	1	156	+52.310%
2026-03-19	40.0000	41.7000	40.0000	41.7000	+6.650%	2	156	+45.444%
2026-03-13	39.8500	39.8500	38.9500	39.1000	+3.576%	21	156	+55.115%
2026-03-12	37.7500	37.7500	37.7500	37.7500	-7.702%	1	154	+60.662%
2026-03-11	41.2000	41.4500	40.9000	40.9000	-5.869%	3	155	+48.289%
2026-03-10	43.4500	43.4500	43.4500	43.4500	+7.390%	2	157	+39.586%
2026-03-09	38.5000	40.4600	38.5000	40.4600	-4.237%	22	156	+49.901%
2026-03-06	40.7000	42.2500	40.7000	42.2500	-9.529%	4	170	+43.550%
2026-03-05	46.5500	46.7000	46.5500	46.7000	-4.303%	2	172	+29.872%
2026-03-04	47.8000	48.8000	47.8000	48.8000	-6.154%	6	172	+24.283%
2026-03-03	52.0000	52.0000	52.0000	52.0000	+7.884%	1	173	+16.635%
2026-03-02	48.2000	48.2000	48.2000	48.2000	+2.553%	1	174	+25.830%
2026-02-27	47.0000	47.0000	47.0000	47.0000	-1.735%	1	174	+29.043%
2026-02-24	47.8300	47.8300	47.8300	47.8300	-13.820%	5	174	+26.803%
2026-02-19	55.5000	55.5000	55.5000	55.5000	-13.887%	15	179	+9.279%
2026-02-10	64.3500	64.4500	64.3500	64.4500	-3.373%	2	164	-5.896%
2026-02-09	66.7000	66.7000	66.7000	66.7000	-1.404%	1	164	-9.070%
2026-02-06	67.6500	67.6500	67.6500	67.6500	+19.904%	1	164	-10.347%
2026-02-05	56.4200	56.4200	56.4200	56.4200	+3.144%	1	164	+7.497%
2026-01-30	54.7000	54.7000	54.7000	54.7000	+0.551%	1	165	+10.878%
2026-01-29	54.4500	54.4500	54.4000	54.4000	+12.165%	2	165	+11.489%
2026-01-27	48.1500	48.5000	48.1500	48.5000	+1.042%	6	166	+25.052%
2026-01-23	49.2000	49.2000	48.0000	48.0000	-11.374%	4	161	+26.354%
2026-01-22	54.1600	54.1600	54.1600	54.1600	+2.382%	1	157	+11.983%
2026-01-21	52.9000	52.9000	52.9000	52.9000	-24.385%	1	157	+14.650%
2026-01-12	69.9600	69.9600	69.9600	69.9600	-12.484%	1	157	-13.308%
2026-01-06	79.9400	79.9400	79.9400	79.9400	+0.769%	1	156	-24.131%
2026-01-05	79.3300	79.3300	79.3300	79.3300	+12.605%	1	155	-23.547%
2026-01-02	70.4500	70.4500	70.4500	70.4500	+2.398%	1	155	-13.911%
2025-12-30	68.7000	68.8000	68.7000	68.8000	-4.972%	2	154	-11.846%
2025-12-26	71.6300	72.4000	71.6300	72.4000	-1.897%	4	153	-16.229%
2025-12-24	73.8500	73.8500	73.8000	73.8000	+10.811%	2	153	-17.818%
2025-12-22	66.6000	66.6000	66.6000	66.6000	+2.619%	1	153	-8.934%
2025-12-16	64.9000	64.9000	64.9000	64.9000	-1.517%	1	153	-6.549%
2025-12-11	61.6800	66.0500	61.6800	65.9000	+16.885%	25	154	-7.967%
2025-12-09	56.3800	56.3800	56.3800	56.3800	-11.073%	4	147	+7.574%
2025-12-08	63.4000	63.4000	63.4000	63.4000	-1.015%	3	143	-4.338%
2025-12-05	65.1500	65.1500	64.0500	64.0500	-1.020%	14	141	-5.308%
2025-12-04	65.0500	65.0500	64.7100	64.7100	+6.082%	2	147	-6.274%
2025-12-03	61.0000	61.0000	61.0000	61.0000	-2.400%	1	146	-0.574%
2025-12-01	62.5000	62.5000	62.5000	62.5000	+13.286%	1	146	-2.960%
2025-11-25	55.1700	55.1700	55.1700	55.1700	+4.489%	4	146	+9.933%
2025-11-21	50.0000	52.8000	50.0000	52.8000	-13.300%	9	146	+14.867%
2025-11-20	61.2500	61.2500	60.9000	60.9000	-4.245%	2	144	-0.411%
2025-11-06	63.1500	63.6000	63.1500	63.6000	+2.581%	4	144	-4.638%
2025-11-03	62.0000	62.0000	62.0000	62.0000	+7.452%	1	140	-2.177%
2025-10-29	57.8000	57.9500	57.7000	57.7000	-0.173%	4	140	+5.113%
2025-10-28	58.0000	58.0000	57.8000	57.8000	+15.485%	5	141	+4.931%
2025-10-23	50.5500	50.8600	50.0500	50.0500	+4.271%	25	137	+21.179%
2025-10-22	48.0000	48.0000	48.0000	48.0000	-9.977%	1	136	+26.354%
2025-10-21	53.3200	53.3200	53.3200	53.3200	+2.934%	1	136	+13.747%
2025-10-17	51.8000	51.8000	51.8000	51.8000	-13.450%	4	137	+17.085%
2025-10-16	59.8500	59.8500	59.8500	59.8500	-1.172%	2	137	+1.337%
2025-10-15	62.4000	62.4000	60.5600	60.5600	+5.689%	2	137	+0.149%
2025-10-14	57.3000	57.3000	57.3000	57.3000	+0.087%	1	138	+5.846%
2025-10-10	57.2500	57.2500	56.9500	57.2500	-1.885%	44	138	+5.939%
2025-10-08	58.3500	58.3500	58.3500	58.3500	-2.588%	1	138	+3.942%
2025-10-07	60.3000	60.3000	59.9000	59.9000	-3.791%	2	138	+1.252%
2025-10-01	62.2600	62.2600	62.2600	62.2600	+5.169%	1	138	-2.586%
2025-09-16	59.2000	59.2000	59.2000	59.2000	+23.617%	1	138	+2.449%
2025-09-08	47.8900	47.8900	47.8900	47.8900	-7.815%	1	137	+26.644%
2025-08-22	51.9500	51.9500	51.9500	51.9500	+8.229%	15	136	+16.747%
2025-08-12	50.0000	50.0000	47.7500	48.0000	-1.336%	9	136	+26.354%
2025-08-01	45.4300	48.6500	45.4300	48.6500	-9.656%	3	136	+24.666%
2025-07-31	53.2000	53.8500	53.2000	53.8500	-3.633%	2	136	+12.628%
2025-07-29	56.2000	56.2000	55.8800	55.8800	+0.921%	13	136	+8.536%
2025-07-28	55.1700	55.3700	55.1700	55.3700	+0.746%	2	136	+9.536%
2025-07-25	54.9600	54.9600	54.9600	54.9600	-1.594%	1	136	+10.353%
2025-07-24	54.6100	55.8500	54.6100	55.8500	+9.295%	8	136	+8.594%
2025-07-23	51.1000	51.1000	51.1000	51.1000	+2.610%	1	136	+18.689%
2025-07-18	49.8000	49.8000	49.8000	49.8000	+1.736%	1	136	+21.787%
2025-07-14	48.9500	48.9500	48.9500	48.9500	+4.594%	1	137	+23.902%
2025-07-11	46.8000	46.8000	46.8000	46.8000	+5.051%	1	137	+29.594%
2025-07-08	44.5500	44.5500	44.5500	44.5500	-16.228%	2	137	+36.139%
2025-07-03	53.8500	53.8500	53.1800	53.1800	+7.674%	6	139	+14.047%
2025-07-02	50.2800	50.2800	49.3900	49.3900	+0.223%	3	139	+22.798%
2025-07-01	49.2800	49.2800	49.2800	49.2800	+9.511%	6	159	+23.072%
2025-06-25	45.0000	45.0000	45.0000	45.0000	+3.093%	2	165	+34.778%
2025-06-24	43.6500	43.6500	43.6500	43.6500	+17.909%	4	167	+38.946%
2025-06-17	37.0200	37.0200	37.0200	37.0200	-1.333%	1	171	+63.830%
2025-06-16	36.9500	37.5200	36.8500	37.5200	+15.624%	32	172	+61.647%
2025-06-13	34.5000	34.5000	32.4500	32.4500	-5.723%	14	173	+86.903%
2025-06-12	34.4200	34.4200	34.4200	34.4200	-3.015%	1	172	+76.206%
2025-06-10	34.9000	35.4900	34.9000	35.4900	+2.188%	3	171	+70.893%
2025-06-09	33.7100	34.7300	33.7100	34.7300	+1.997%	3	171	+74.633%
2025-06-06	34.0500	34.0500	34.0500	34.0500	+7.753%	2	171	+78.120%
2025-06-05	32.3000	32.3000	31.6000	31.6000	-8.006%	25	171	+91.930%
2025-06-03	34.0500	34.3500	34.0500	34.3500	+3.308%	2	146	+76.565%
2025-06-02	33.2500	33.2500	33.2500	33.2500	+4.560%	3	146	+82.406%
2025-05-23	31.8000	31.8000	31.8000	31.8000	-3.898%	2	149	+90.723%
2025-05-22	33.0900	33.0900	33.0900	33.0900	-6.314%	2	149	+83.288%
2025-05-19	35.3200	35.3200	35.3200	35.3200	+0.770%	30	148	+71.716%
2025-05-16	35.0500	35.0500	35.0500	35.0500	+5.668%	6	118	+73.039%
2025-05-13	33.1000	33.1700	33.1000	33.1700	+5.168%	7	121	+82.846%
2025-05-12	31.5400	31.5400	31.5400	31.5400	+4.610%	1	114	+92.295%
2025-05-08	30.1500	30.1500	30.1500	30.1500	+2.551%	1	113	+101.161%
2025-05-02	29.4200	29.4200	29.3000	29.4000	+24.841%	6	112	+106.293%
2025-04-30	23.6000	23.6000	23.5500	23.5500	-3.838%	6	112	+157.537%
2025-04-29	24.4900	24.4900	24.4900	24.4900	-3.048%	1	106	+147.652%
2025-04-23	25.3300	25.9300	25.2600	25.2600	+20.688%	40	105	+140.103%
2025-04-22	21.0000	21.0000	20.9300	20.9300	-0.617%	11	124	+189.775%
2025-04-17	21.0500	21.0600	21.0500	21.0600	-12.578%	50	124	+187.987%
2025-04-11	23.0400	24.7100	23.0400	24.0900	+10.759%	26	124	+151.764%
2025-04-09	21.7500	21.7500	21.7500	21.7500	+47.458%	1	120	+178.851%
2025-04-07	13.9600	16.0000	13.9600	14.7500	+6.345%	40	120	+311.186%
2025-04-04	14.2500	14.2500	13.8700	13.8700	-30.650%	4	140	+337.275%
2025-04-03	20.0100	20.0100	20.0000	20.0000	-10.595%	2	141	+203.250%
2025-03-21	22.0000	22.3700	22.0000	22.3700	+17.120%	12	139	+171.122%
2025-03-17	19.1000	19.1000	19.1000	19.1000	-2.051%	1	134	+217.539%
2025-03-14	19.2000	19.5000	19.2000	19.5000	+23.418%	22	134	+211.026%
2025-03-13	17.9100	17.9100	15.8000	15.8000	-27.356%	31	93	+283.861%
2025-03-10	22.1200	22.1200	21.7500	21.7500	-24.137%	3	93	+178.851%
2025-03-05	28.6700	28.6700	28.6700	28.6700	-9.899%	1	94	+111.545%
2025-02-25	31.8200	31.8200	31.8200	31.8200	-11.117%	1	95	+90.603%
2025-02-24	35.8000	35.8000	35.8000	35.8000	-23.060%	1	95	+69.413%
2025-02-18	45.9000	46.5300	45.9000	46.5300	+3.723%	2	94	+30.346%
2025-02-12	44.8600	44.8600	44.8600	44.8600	+2.772%	1	96	+35.198%
2025-02-11	43.4300	43.6500	43.4300	43.6500	+6.645%	2	96	+38.946%
2025-02-10	43.2300	43.2300	40.9300	40.9300	-10.004%	9	96	+48.180%
2025-02-07	45.4800	45.4800	45.4800	45.4800	+6.710%	2	89	+33.355%
2025-02-06	42.9500	42.9500	42.6200	42.6200	+8.173%	11	89	+42.304%
2025-02-05	39.4000	39.4000	39.4000	39.4000	-0.731%	1	80	+53.934%
2025-01-29	40.1900	40.1900	39.6900	39.6900	+3.901%	3	79	+52.809%
2025-01-28	38.2000	38.2000	38.2000	38.2000	+3.804%	1	79	+58.770%
2025-01-27	36.8000	36.8000	36.8000	36.8000	-1.155%	2	79	+64.810%
2025-01-23	36.6500	37.2300	36.4500	37.2300	+3.045%	14	77	+62.906%
2025-01-21	35.0000	36.1300	35.0000	36.1300	+13.759%	6	76	+67.866%
2025-01-17	31.5600	31.7600	31.5600	31.7600	+6.792%	4	81	+90.963%
2025-01-16	30.1000	30.1500	29.7400	29.7400	+7.365%	5	81	+103.934%
2025-01-15	27.5500	27.7000	27.5500	27.7000	+3.668%	2	78	+118.953%
2025-01-14	26.7200	26.7200	26.7200	26.7200	+11.102%	1	78	+126.984%
2025-01-10	24.0000	24.0500	24.0000	24.0500	-6.963%	4	78	+152.183%
2025-01-07	25.1300	25.9100	25.1300	25.8500	+9.072%	3	78	+134.623%
2025-01-02	23.7000	23.7000	23.7000	23.7000	+1.760%	1	78	+155.907%
2024-12-30	23.2900	23.2900	23.2900	23.2900	+19.314%	28	77	+160.412%
2024-12-18	20.0900	20.0900	19.5200	19.5200	-13.475%	9	85	+210.707%
2024-12-17	22.5600	22.5600	22.5600	22.5600	+0.580%	25	80	+168.839%
2024-12-16	22.4300	22.4300	22.4300	22.4300	-4.756%	1	63	+170.397%
2024-12-13	23.7000	23.7000	23.5500	23.5500	-7.611%	4	63	+157.537%
2024-12-11	25.4900	25.4900	25.4900	25.4900	-5.593%	2	62	+137.936%
2024-12-03	27.0000	27.0000	27.0000	27.0000	-7.755%	1	64	+124.630%
2024-11-26	29.2400	29.2700	29.2400	29.2700	+12.146%	7	63	+107.209%
2024-11-21	25.9000	26.1000	25.9000	26.1000	+10.593%	2	59	+132.375%
2024-11-20	23.8600	23.8600	23.6000	23.6000	-9.056%	4	59	+156.992%
2024-11-19	25.9500	25.9500	25.9500	25.9500	-5.119%	3	55	+133.719%
2024-11-18	27.7000	27.7500	27.3500	27.3500	+3.442%	44	55	+121.755%
2024-11-13	26.4400	26.4400	26.4400	26.4400	+21.007%	2	44	+129.387%
2024-11-07	21.8500	21.8500	21.8500	21.8500	-19.134%	1	42	+177.574%
2024-11-06	27.0200	27.0200	27.0200	27.0200	+77.763%	28	41	+124.463%
2024-11-05	15.6800	15.6800	15.2000	15.2000	-8.102%	10	32	+299.013%
2024-10-15	16.5400	16.5400	16.5400	16.5400	+50.500%	6	35	+266.687%
2024-09-27	10.9900	10.9900	10.9900	10.9900	+12.143%	2	32	+451.865%
2024-09-11	9.7000	9.8000	9.7000	9.8000	+4.255%	2	31	+518.878%
2024-09-10	9.5000	9.5000	9.4000	9.4000	-23.577%	3	30	+545.213%
2024-09-06	13.6500	13.6500	12.3000	12.3000	-21.756%	30	33	+393.089%
2024-08-30	15.7200	15.7200	15.7200	15.7200	+8.041%	12	15	+285.814%
2024-08-28	15.0000	15.0000	14.5500	14.5500	+3.191%	2	15	+316.838%
2024-08-27	14.0000	14.1000	14.0000	14.1000	+1.805%	4	16	+330.142%
2024-08-23	13.0000	13.8500	13.0000	13.8500	+59.379%	6	14	+337.906%
2024-08-05	8.7800	8.7800	8.6900	8.6900	-7.553%	5	13	+597.929%
2024-08-02	9.5000	9.5000	9.4000	9.4000	-39.001%	40	13	+545.213%
2024-07-17	15.3000	15.4100	14.8500	15.4100	+43.349%	24	23	+293.576%
2024-07-12	11.0000	11.2600	10.4000	10.7500	0.000%	28	5	+464.186%