Dark

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

EOD

Aug 11, 2026

95.15+23.732%(+18.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	95.1500	95.1500	95.1500	95.1500	+23.732%	2	143	0.000%
2026-07-20	76.9000	76.9000	76.9000	76.9000	-2.300%	7	143	+23.732%
2026-07-17	78.7100	78.7100	78.7100	78.7100	+1.235%	10	150	+20.887%
2026-07-14	77.7500	77.7500	77.7500	77.7500	+28.195%	1	150	+22.379%
2026-06-15	60.7500	60.7500	60.6500	60.6500	+14.955%	2	151	+56.884%
2026-06-04	48.8500	52.7600	48.8500	52.7600	+18.031%	2	151	+80.345%
2026-06-03	44.4500	44.7000	44.3500	44.7000	+3.833%	3	152	+112.864%
2026-05-27	42.7000	43.0500	41.7200	43.0500	-1.034%	3	153	+121.022%
2026-05-15	43.6000	43.6000	43.5000	43.5000	-23.657%	2	153	+118.736%
2026-04-30	56.9800	56.9800	56.9800	56.9800	+0.760%	1	153	+66.988%
2026-04-13	56.6000	56.6000	56.5500	56.5500	+4.529%	2	153	+68.258%
2026-04-08	54.1000	54.1000	54.1000	54.1000	+13.655%	11	153	+75.878%
2026-04-07	47.4400	47.6500	47.4400	47.6000	+1.277%	41	153	+99.895%
2026-04-06	46.8500	47.1000	46.8200	47.0000	+22.078%	4	157	+102.447%
2026-03-30	39.7500	39.7500	38.5000	38.5000	-3.315%	2	156	+147.143%
2026-03-27	39.8200	39.8200	39.8200	39.8200	-4.508%	1	156	+138.950%
2026-03-19	40.0000	41.7000	40.0000	41.7000	+6.650%	2	156	+128.177%
2026-03-13	39.8500	39.8500	38.9500	39.1000	+3.576%	21	156	+143.350%
2026-03-12	37.7500	37.7500	37.7500	37.7500	-7.702%	1	154	+152.053%
2026-03-11	41.2000	41.4500	40.9000	40.9000	-5.869%	3	155	+132.641%
2026-03-10	43.4500	43.4500	43.4500	43.4500	+7.390%	2	157	+118.987%
2026-03-09	38.5000	40.4600	38.5000	40.4600	-4.237%	22	156	+135.171%
2026-03-06	40.7000	42.2500	40.7000	42.2500	-9.529%	4	170	+125.207%
2026-03-05	46.5500	46.7000	46.5500	46.7000	-4.303%	2	172	+103.747%
2026-03-04	47.8000	48.8000	47.8000	48.8000	-6.154%	6	172	+94.980%
2026-03-03	52.0000	52.0000	52.0000	52.0000	+7.884%	1	173	+82.981%
2026-03-02	48.2000	48.2000	48.2000	48.2000	+2.553%	1	174	+97.407%
2026-02-27	47.0000	47.0000	47.0000	47.0000	-1.735%	1	174	+102.447%
2026-02-24	47.8300	47.8300	47.8300	47.8300	-13.820%	5	174	+98.934%
2026-02-19	55.5000	55.5000	55.5000	55.5000	-13.887%	15	179	+71.441%
2026-02-10	64.3500	64.4500	64.3500	64.4500	-3.373%	2	164	+47.634%
2026-02-09	66.7000	66.7000	66.7000	66.7000	-1.404%	1	164	+42.654%
2026-02-06	67.6500	67.6500	67.6500	67.6500	+19.904%	1	164	+40.650%
2026-02-05	56.4200	56.4200	56.4200	56.4200	+3.144%	1	164	+68.646%
2026-01-30	54.7000	54.7000	54.7000	54.7000	+0.551%	1	165	+73.949%
2026-01-29	54.4500	54.4500	54.4000	54.4000	+12.165%	2	165	+74.908%
2026-01-27	48.1500	48.5000	48.1500	48.5000	+1.042%	6	166	+96.186%
2026-01-23	49.2000	49.2000	48.0000	48.0000	-11.374%	4	161	+98.229%
2026-01-22	54.1600	54.1600	54.1600	54.1600	+2.382%	1	157	+75.683%
2026-01-21	52.9000	52.9000	52.9000	52.9000	-24.385%	1	157	+79.868%
2026-01-12	69.9600	69.9600	69.9600	69.9600	-12.484%	1	157	+36.006%
2026-01-06	79.9400	79.9400	79.9400	79.9400	+0.769%	1	156	+19.027%
2026-01-05	79.3300	79.3300	79.3300	79.3300	+12.605%	1	155	+19.942%
2026-01-02	70.4500	70.4500	70.4500	70.4500	+2.398%	1	155	+35.060%
2025-12-30	68.7000	68.8000	68.7000	68.8000	-4.972%	2	154	+38.299%
2025-12-26	71.6300	72.4000	71.6300	72.4000	-1.897%	4	153	+31.423%
2025-12-24	73.8500	73.8500	73.8000	73.8000	+10.811%	2	153	+28.930%
2025-12-22	66.6000	66.6000	66.6000	66.6000	+2.619%	1	153	+42.868%
2025-12-16	64.9000	64.9000	64.9000	64.9000	-1.517%	1	153	+46.610%
2025-12-11	61.6800	66.0500	61.6800	65.9000	+16.885%	25	154	+44.385%
2025-12-09	56.3800	56.3800	56.3800	56.3800	-11.073%	4	147	+68.766%
2025-12-08	63.4000	63.4000	63.4000	63.4000	-1.015%	3	143	+50.079%
2025-12-05	65.1500	65.1500	64.0500	64.0500	-1.020%	14	141	+48.556%
2025-12-04	65.0500	65.0500	64.7100	64.7100	+6.082%	2	147	+47.041%
2025-12-03	61.0000	61.0000	61.0000	61.0000	-2.400%	1	146	+55.984%
2025-12-01	62.5000	62.5000	62.5000	62.5000	+13.286%	1	146	+52.240%
2025-11-25	55.1700	55.1700	55.1700	55.1700	+4.489%	4	146	+72.467%
2025-11-21	50.0000	52.8000	50.0000	52.8000	-13.300%	9	146	+80.208%
2025-11-20	61.2500	61.2500	60.9000	60.9000	-4.245%	2	144	+56.240%
2025-11-06	63.1500	63.6000	63.1500	63.6000	+2.581%	4	144	+49.607%
2025-11-03	62.0000	62.0000	62.0000	62.0000	+7.452%	1	140	+53.468%
2025-10-29	57.8000	57.9500	57.7000	57.7000	-0.173%	4	140	+64.905%
2025-10-28	58.0000	58.0000	57.8000	57.8000	+15.485%	5	141	+64.619%
2025-10-23	50.5500	50.8600	50.0500	50.0500	+4.271%	25	137	+90.110%
2025-10-22	48.0000	48.0000	48.0000	48.0000	-9.977%	1	136	+98.229%
2025-10-21	53.3200	53.3200	53.3200	53.3200	+2.934%	1	136	+78.451%
2025-10-17	51.8000	51.8000	51.8000	51.8000	-13.450%	4	137	+83.687%
2025-10-16	59.8500	59.8500	59.8500	59.8500	-1.172%	2	137	+58.981%
2025-10-15	62.4000	62.4000	60.5600	60.5600	+5.689%	2	137	+57.117%
2025-10-14	57.3000	57.3000	57.3000	57.3000	+0.087%	1	138	+66.056%
2025-10-10	57.2500	57.2500	56.9500	57.2500	-1.885%	44	138	+66.201%
2025-10-08	58.3500	58.3500	58.3500	58.3500	-2.588%	1	138	+63.068%
2025-10-07	60.3000	60.3000	59.9000	59.9000	-3.791%	2	138	+58.848%
2025-10-01	62.2600	62.2600	62.2600	62.2600	+5.169%	1	138	+52.827%
2025-09-16	59.2000	59.2000	59.2000	59.2000	+23.617%	1	138	+60.726%
2025-09-08	47.8900	47.8900	47.8900	47.8900	-7.815%	1	137	+98.684%
2025-08-22	51.9500	51.9500	51.9500	51.9500	+8.229%	15	136	+83.157%
2025-08-12	50.0000	50.0000	47.7500	48.0000	-1.336%	9	136	+98.229%
2025-08-01	45.4300	48.6500	45.4300	48.6500	-9.656%	3	136	+95.581%
2025-07-31	53.2000	53.8500	53.2000	53.8500	-3.633%	2	136	+76.695%
2025-07-29	56.2000	56.2000	55.8800	55.8800	+0.921%	13	136	+70.276%
2025-07-28	55.1700	55.3700	55.1700	55.3700	+0.746%	2	136	+71.844%
2025-07-25	54.9600	54.9600	54.9600	54.9600	-1.594%	1	136	+73.126%
2025-07-24	54.6100	55.8500	54.6100	55.8500	+9.295%	8	136	+70.367%
2025-07-23	51.1000	51.1000	51.1000	51.1000	+2.610%	1	136	+86.204%
2025-07-18	49.8000	49.8000	49.8000	49.8000	+1.736%	1	136	+91.064%
2025-07-14	48.9500	48.9500	48.9500	48.9500	+4.594%	1	137	+94.382%
2025-07-11	46.8000	46.8000	46.8000	46.8000	+5.051%	1	137	+103.312%
2025-07-08	44.5500	44.5500	44.5500	44.5500	-16.228%	2	137	+113.580%
2025-07-03	53.8500	53.8500	53.1800	53.1800	+7.674%	6	139	+78.921%
2025-07-02	50.2800	50.2800	49.3900	49.3900	+0.223%	3	139	+92.650%
2025-07-01	49.2800	49.2800	49.2800	49.2800	+9.511%	6	159	+93.080%
2025-06-25	45.0000	45.0000	45.0000	45.0000	+3.093%	2	165	+111.444%
2025-06-24	43.6500	43.6500	43.6500	43.6500	+17.909%	4	167	+117.984%
2025-06-17	37.0200	37.0200	37.0200	37.0200	-1.333%	1	171	+157.023%
2025-06-16	36.9500	37.5200	36.8500	37.5200	+15.624%	32	172	+153.598%
2025-06-13	34.5000	34.5000	32.4500	32.4500	-5.723%	14	173	+193.220%
2025-06-12	34.4200	34.4200	34.4200	34.4200	-3.015%	1	172	+176.438%
2025-06-10	34.9000	35.4900	34.9000	35.4900	+2.188%	3	171	+168.104%
2025-06-09	33.7100	34.7300	33.7100	34.7300	+1.997%	3	171	+173.971%
2025-06-06	34.0500	34.0500	34.0500	34.0500	+7.753%	2	171	+179.442%
2025-06-05	32.3000	32.3000	31.6000	31.6000	-8.006%	25	171	+201.108%
2025-06-03	34.0500	34.3500	34.0500	34.3500	+3.308%	2	146	+177.001%
2025-06-02	33.2500	33.2500	33.2500	33.2500	+4.560%	3	146	+186.165%
2025-05-23	31.8000	31.8000	31.8000	31.8000	-3.898%	2	149	+199.214%
2025-05-22	33.0900	33.0900	33.0900	33.0900	-6.314%	2	149	+187.549%
2025-05-19	35.3200	35.3200	35.3200	35.3200	+0.770%	30	148	+169.394%
2025-05-16	35.0500	35.0500	35.0500	35.0500	+5.668%	6	118	+171.469%
2025-05-13	33.1000	33.1700	33.1000	33.1700	+5.168%	7	121	+186.856%
2025-05-12	31.5400	31.5400	31.5400	31.5400	+4.610%	1	114	+201.680%
2025-05-08	30.1500	30.1500	30.1500	30.1500	+2.551%	1	113	+215.589%
2025-05-02	29.4200	29.4200	29.3000	29.4000	+24.841%	6	112	+223.639%
2025-04-30	23.6000	23.6000	23.5500	23.5500	-3.838%	6	112	+304.034%
2025-04-29	24.4900	24.4900	24.4900	24.4900	-3.048%	1	106	+288.526%
2025-04-23	25.3300	25.9300	25.2600	25.2600	+20.688%	40	105	+276.683%
2025-04-22	21.0000	21.0000	20.9300	20.9300	-0.617%	11	124	+354.611%
2025-04-17	21.0500	21.0600	21.0500	21.0600	-12.578%	50	124	+351.804%
2025-04-11	23.0400	24.7100	23.0400	24.0900	+10.759%	26	124	+294.977%
2025-04-09	21.7500	21.7500	21.7500	21.7500	+47.458%	1	120	+337.471%
2025-04-07	13.9600	16.0000	13.9600	14.7500	+6.345%	40	120	+545.085%
2025-04-04	14.2500	14.2500	13.8700	13.8700	-30.650%	4	140	+586.013%
2025-04-03	20.0100	20.0100	20.0000	20.0000	-10.595%	2	141	+375.750%
2025-03-21	22.0000	22.3700	22.0000	22.3700	+17.120%	12	139	+325.346%
2025-03-17	19.1000	19.1000	19.1000	19.1000	-2.051%	1	134	+398.168%
2025-03-14	19.2000	19.5000	19.2000	19.5000	+23.418%	22	134	+387.949%
2025-03-13	17.9100	17.9100	15.8000	15.8000	-27.356%	31	93	+502.215%
2025-03-10	22.1200	22.1200	21.7500	21.7500	-24.137%	3	93	+337.471%
2025-03-05	28.6700	28.6700	28.6700	28.6700	-9.899%	1	94	+231.880%
2025-02-25	31.8200	31.8200	31.8200	31.8200	-11.117%	1	95	+199.026%
2025-02-24	35.8000	35.8000	35.8000	35.8000	-23.060%	1	95	+165.782%
2025-02-18	45.9000	46.5300	45.9000	46.5300	+3.723%	2	94	+104.492%
2025-02-12	44.8600	44.8600	44.8600	44.8600	+2.772%	1	96	+112.104%
2025-02-11	43.4300	43.6500	43.4300	43.6500	+6.645%	2	96	+117.984%
2025-02-10	43.2300	43.2300	40.9300	40.9300	-10.004%	9	96	+132.470%
2025-02-07	45.4800	45.4800	45.4800	45.4800	+6.710%	2	89	+109.213%
2025-02-06	42.9500	42.9500	42.6200	42.6200	+8.173%	11	89	+123.252%
2025-02-05	39.4000	39.4000	39.4000	39.4000	-0.731%	1	80	+141.497%
2025-01-29	40.1900	40.1900	39.6900	39.6900	+3.901%	3	79	+139.733%
2025-01-28	38.2000	38.2000	38.2000	38.2000	+3.804%	1	79	+149.084%
2025-01-27	36.8000	36.8000	36.8000	36.8000	-1.155%	2	79	+158.560%
2025-01-23	36.6500	37.2300	36.4500	37.2300	+3.045%	14	77	+155.573%
2025-01-21	35.0000	36.1300	35.0000	36.1300	+13.759%	6	76	+163.355%
2025-01-17	31.5600	31.7600	31.5600	31.7600	+6.792%	4	81	+199.591%
2025-01-16	30.1000	30.1500	29.7400	29.7400	+7.365%	5	81	+219.939%
2025-01-15	27.5500	27.7000	27.5500	27.7000	+3.668%	2	78	+243.502%
2025-01-14	26.7200	26.7200	26.7200	26.7200	+11.102%	1	78	+256.100%
2025-01-10	24.0000	24.0500	24.0000	24.0500	-6.963%	4	78	+295.634%
2025-01-07	25.1300	25.9100	25.1300	25.8500	+9.072%	3	78	+268.085%
2025-01-02	23.7000	23.7000	23.7000	23.7000	+1.760%	1	78	+301.477%
2024-12-30	23.2900	23.2900	23.2900	23.2900	+19.314%	28	77	+308.544%
2024-12-18	20.0900	20.0900	19.5200	19.5200	-13.475%	9	85	+387.449%
2024-12-17	22.5600	22.5600	22.5600	22.5600	+0.580%	25	80	+321.764%
2024-12-16	22.4300	22.4300	22.4300	22.4300	-4.756%	1	63	+324.209%
2024-12-13	23.7000	23.7000	23.5500	23.5500	-7.611%	4	63	+304.034%
2024-12-11	25.4900	25.4900	25.4900	25.4900	-5.593%	2	62	+273.284%
2024-12-03	27.0000	27.0000	27.0000	27.0000	-7.755%	1	64	+252.407%
2024-11-26	29.2400	29.2700	29.2400	29.2700	+12.146%	7	63	+225.077%
2024-11-21	25.9000	26.1000	25.9000	26.1000	+10.593%	2	59	+264.559%
2024-11-20	23.8600	23.8600	23.6000	23.6000	-9.056%	4	59	+303.178%
2024-11-19	25.9500	25.9500	25.9500	25.9500	-5.119%	3	55	+266.667%
2024-11-18	27.7000	27.7500	27.3500	27.3500	+3.442%	44	55	+247.898%
2024-11-13	26.4400	26.4400	26.4400	26.4400	+21.007%	2	44	+259.871%
2024-11-07	21.8500	21.8500	21.8500	21.8500	-19.134%	1	42	+335.469%
2024-11-06	27.0200	27.0200	27.0200	27.0200	+77.763%	28	41	+252.147%
2024-11-05	15.6800	15.6800	15.2000	15.2000	-8.102%	10	32	+525.987%
2024-10-15	16.5400	16.5400	16.5400	16.5400	+50.500%	6	35	+475.272%
2024-09-27	10.9900	10.9900	10.9900	10.9900	+12.143%	2	32	+765.787%
2024-09-11	9.7000	9.8000	9.7000	9.8000	+4.255%	2	31	+870.918%
2024-09-10	9.5000	9.5000	9.4000	9.4000	-23.577%	3	30	+912.234%
2024-09-06	13.6500	13.6500	12.3000	12.3000	-21.756%	30	33	+673.577%
2024-08-30	15.7200	15.7200	15.7200	15.7200	+8.041%	12	15	+505.280%
2024-08-28	15.0000	15.0000	14.5500	14.5500	+3.191%	2	15	+553.952%
2024-08-27	14.0000	14.1000	14.0000	14.1000	+1.805%	4	16	+574.823%
2024-08-23	13.0000	13.8500	13.0000	13.8500	+59.379%	6	14	+587.004%
2024-08-05	8.7800	8.7800	8.6900	8.6900	-7.553%	5	13	+994.937%
2024-08-02	9.5000	9.5000	9.4000	9.4000	-39.001%	40	13	+912.234%
2024-07-17	15.3000	15.4100	14.8500	15.4100	+43.349%	24	23	+517.456%
2024-07-12	11.0000	11.2600	10.4000	10.7500	0.000%	28	5	+785.116%