Dark

JPM20261218C280
JPM Dec 18 2026 280.00 Call (JPM261218C00280000)
option OPRA

EOD

Jun 25, 2026

65.24+4.251%(+2.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	65.2400	65.2400	65.2400	65.2400	+4.251%	1	677	0.000%
2026-06-24	62.5800	62.5800	62.5800	62.5800	+7.915%	1	677	+4.251%
2026-06-22	57.9900	57.9900	57.9900	57.9900	-11.493%	1	678	+12.502%
2026-06-17	65.5200	65.5200	65.5200	65.5200	+8.693%	1	679	-0.427%
2026-06-16	58.1300	60.2800	58.1300	60.2800	+33.659%	16	679	+8.228%
2026-06-11	45.3500	45.3500	44.9500	45.1000	-0.683%	6	679	+44.656%
2026-06-05	46.6700	46.7500	45.4100	45.4100	+17.856%	7	685	+43.669%
2026-06-03	35.6800	38.5300	35.6800	38.5300	+0.864%	5	681	+69.323%
2026-06-02	37.4000	38.2000	37.4000	38.2000	+12.320%	5	683	+70.785%
2026-06-01	34.0100	34.0100	34.0100	34.0100	-2.829%	1	684	+91.826%
2026-05-29	35.9000	36.0700	35.0000	35.0000	-18.052%	21	683	+86.400%
2026-05-22	42.0000	42.7100	42.0000	42.7100	+7.043%	33	700	+52.751%
2026-05-21	39.9000	39.9000	39.9000	39.9000	+4.450%	14	703	+63.509%
2026-05-18	38.2000	38.2000	38.2000	38.2000	-4.999%	1	703	+70.785%
2026-05-14	40.2100	40.2100	40.2100	40.2100	-18.948%	1	717	+62.248%
2026-05-06	49.6100	49.6100	49.6100	49.6100	+9.951%	1	717	+31.506%
2026-05-05	45.1200	45.1200	45.1200	45.1200	-8.423%	5	717	+44.592%
2026-05-01	49.2700	49.2700	49.2700	49.2700	+1.525%	1	722	+32.413%
2026-04-23	48.5300	48.5300	48.5300	48.5300	-1.161%	1	722	+34.432%
2026-04-17	49.1000	49.1000	49.1000	49.1000	-2.386%	1	723	+32.872%
2026-04-14	50.3000	50.3000	50.3000	50.3000	+0.822%	2	723	+29.702%
2026-04-09	49.5500	49.8900	49.5500	49.8900	+6.762%	30	722	+30.768%
2026-04-08	46.7300	46.7300	46.7300	46.7300	+11.262%	1	717	+39.611%
2026-04-07	41.0000	42.0000	41.0000	42.0000	+4.712%	22	717	+55.333%
2026-04-06	40.2500	40.2500	40.1100	40.1100	+14.111%	50	716	+62.653%
2026-03-30	34.9500	35.1500	34.9500	35.1500	-8.248%	2	691	+85.605%
2026-03-26	38.4200	38.4200	38.3100	38.3100	+6.092%	30	690	+70.295%
2026-03-20	36.2000	36.5400	35.9500	36.1100	+4.910%	20	710	+80.670%
2026-03-19	34.4200	34.4200	34.4200	34.4200	-1.685%	1	704	+89.541%
2026-03-17	35.0100	35.0100	35.0100	35.0100	+2.669%	1	705	+86.347%
2026-03-16	35.4500	35.4500	34.1000	34.1000	-2.571%	6	706	+91.320%
2026-03-13	35.0000	35.0000	34.3100	35.0000	+10.236%	58	707	+86.400%
2026-03-12	31.7500	31.7500	31.7500	31.7500	-9.544%	1	723	+105.480%
2026-03-11	34.6500	35.1000	34.6500	35.1000	-1.955%	2	722	+85.869%
2026-03-06	35.9400	35.9400	35.7000	35.8000	-9.824%	14	721	+82.235%
2026-03-05	40.2500	40.2500	39.2500	39.7000	-6.147%	3	721	+64.332%
2026-03-04	42.3000	42.3500	42.2500	42.3000	-5.895%	7	720	+54.232%
2026-03-03	38.9700	45.4500	38.9700	44.9500	+6.517%	21	723	+45.139%
2026-03-02	41.3500	43.8500	41.3500	42.2000	+2.776%	13	715	+54.597%
2026-02-27	40.8000	41.0600	40.8000	41.0600	-14.010%	2	721	+58.889%
2026-02-26	47.7500	47.7500	47.7500	47.7500	+8.473%	7	720	+36.628%
2026-02-25	43.5200	44.0200	43.5200	44.0200	+4.635%	14	723	+48.205%
2026-02-23	42.9000	42.9000	41.2000	42.0700	-16.693%	51	723	+55.075%
2026-02-18	50.6000	50.6000	50.5000	50.5000	+8.860%	2	682	+29.188%
2026-02-13	46.3900	46.3900	46.3900	46.3900	-2.685%	10	679	+40.634%
2026-02-12	45.8000	47.6700	45.8000	47.6700	-14.539%	3	679	+36.858%
2026-02-10	55.7800	55.7800	55.7800	55.7800	-6.800%	1	678	+16.959%
2026-02-06	59.8500	59.8500	59.8500	59.8500	+5.185%	1	678	+9.006%
2026-02-04	55.4000	56.9000	55.0000	56.9000	+17.562%	4	679	+14.657%
2026-02-02	47.0000	48.6200	47.0000	48.4000	-0.759%	3	683	+34.793%
2026-01-30	48.7700	48.7700	48.7700	48.7700	+6.022%	30	680	+33.771%
2026-01-29	45.8500	46.0000	45.8500	46.0000	+6.481%	2	650	+41.826%
2026-01-28	43.8000	43.8000	43.2000	43.2000	+2.394%	2	652	+51.019%
2026-01-27	42.1900	42.1900	42.1900	42.1900	-2.338%	1	651	+54.634%
2026-01-26	43.1500	43.2000	42.9500	43.2000	+3.374%	5	650	+51.019%
2026-01-23	44.2000	44.2000	41.7900	41.7900	-8.954%	23	654	+56.114%
2026-01-22	47.7000	47.7000	45.9000	45.9000	-0.649%	2	651	+42.135%
2026-01-21	47.0000	47.0000	45.7300	46.2000	+0.851%	3	653	+41.212%
2026-01-20	49.0500	49.0500	45.8100	45.8100	-17.682%	3	654	+42.414%
2026-01-16	53.7000	55.6500	53.7000	55.6500	+6.916%	5	654	+17.233%
2026-01-15	52.0500	52.0500	52.0500	52.0500	+0.386%	1	654	+25.341%
2026-01-13	56.2700	56.2700	51.8500	51.8500	-16.640%	8	653	+25.824%
2026-01-12	62.0000	63.3000	61.7900	62.2000	-13.611%	8	649	+4.887%
2026-01-06	69.3400	72.0000	69.3400	72.0000	+17.073%	12	645	-9.389%
2025-12-31	61.5000	61.5000	61.5000	61.5000	0.000%	4	645	+6.081%
2025-12-29	63.8700	63.8700	61.5000	61.5000	-4.503%	30	645	+6.081%
2025-12-26	64.4000	64.4000	64.4000	64.4000	0.000%	2	646	+1.304%
2025-12-23	64.1000	64.4000	64.1000	64.4000	+13.580%	214	648	+1.304%
2025-12-19	56.9200	56.9200	56.7000	56.7000	+0.354%	2	648	+15.062%
2025-12-16	56.9300	56.9300	56.5000	56.5000	-7.377%	2	648	+15.469%
2025-12-15	60.5000	61.0000	60.5000	61.0000	+2.178%	4	649	+6.951%
2025-12-12	59.7000	59.7000	59.7000	59.7000	+18.218%	20	651	+9.280%
2025-12-10	50.5000	50.5000	50.5000	50.5000	+9.071%	3	651	+29.188%
2025-12-09	50.6600	50.6600	46.3000	46.3000	-19.896%	6	654	+40.907%
2025-12-05	59.0100	59.0100	57.8000	57.8000	-0.499%	2	648	+12.872%
2025-12-04	58.0900	58.0900	58.0900	58.0900	+7.177%	1	649	+12.308%
2025-12-03	54.2000	54.2000	54.2000	54.2000	+4.836%	1	649	+20.369%
2025-12-02	52.5200	52.5200	51.7000	51.7000	-1.336%	6	650	+26.190%
2025-12-01	52.4000	52.4000	52.4000	52.4000	-7.339%	1	647	+24.504%
2025-11-28	54.5500	56.5500	54.5500	56.5500	+11.671%	3	646	+15.367%
2025-11-26	50.6400	50.6400	50.6400	50.6400	+3.984%	1	644	+28.831%
2025-11-25	48.7000	48.7000	48.7000	48.7000	-7.974%	1	644	+33.963%
2025-11-20	52.9200	52.9200	52.9200	52.9200	+6.372%	10	643	+23.280%
2025-11-19	49.7500	49.7500	49.7500	49.7500	+3.323%	4	643	+31.136%
2025-11-18	45.9700	48.1500	45.8400	48.1500	-13.941%	4	643	+35.493%
2025-11-13	55.4500	55.9500	55.4500	55.9500	-11.472%	16	642	+16.604%
2025-11-12	63.1000	63.2000	62.8500	63.2000	+6.218%	11	658	+3.228%
2025-11-11	59.3500	59.5000	59.3500	59.5000	-4.602%	2	658	+9.647%
2025-11-10	62.3700	62.3700	62.3700	62.3700	+7.720%	8	658	+4.602%
2025-11-06	57.9000	57.9000	57.9000	57.9000	+4.967%	1	650	+12.677%
2025-11-04	55.1600	55.1600	55.1600	55.1600	+1.677%	1	650	+18.274%
2025-11-03	54.2500	54.2500	54.2500	54.2500	-3.142%	10	651	+20.258%
2025-10-30	54.6500	56.0100	54.6500	56.0100	+10.191%	2	651	+16.479%
2025-10-28	51.7000	51.7000	50.8300	50.8300	+4.696%	9	653	+28.349%
2025-10-27	48.4000	48.5500	48.4000	48.5500	+7.412%	2	646	+34.377%
2025-10-24	45.2000	45.2000	45.2000	45.2000	+1.687%	2	646	+44.336%
2025-10-23	43.0900	44.4500	43.0900	44.4500	+6.467%	3	646	+46.772%
2025-10-22	41.7500	41.7500	41.7500	41.7500	-14.796%	109	646	+56.263%
2025-10-20	48.1500	49.0000	48.1500	49.0000	+3.376%	3	758	+33.143%
2025-10-17	47.1000	47.4000	47.1000	47.4000	-4.242%	3	755	+37.637%
2025-10-14	49.5000	49.5000	49.5000	49.5000	-2.077%	1	754	+31.798%
2025-10-10	50.7500	50.8500	50.3000	50.5500	-6.975%	14	754	+29.060%
2025-10-06	54.6600	54.6600	54.3400	54.3400	+0.369%	3	755	+20.059%
2025-10-03	54.1400	54.1400	54.1400	54.1400	-5.974%	1	752	+20.502%
2025-09-30	57.6000	57.6000	57.5800	57.5800	-2.008%	7	752	+13.303%
2025-09-29	58.7600	58.7600	58.7600	58.7600	+0.273%	1	752	+11.028%
2025-09-25	58.0600	58.6000	58.0600	58.6000	+3.717%	2	753	+11.331%
2025-09-22	56.5200	57.0200	56.5000	56.5000	+0.929%	3	753	+15.469%
2025-09-17	55.9800	55.9800	55.9800	55.9800	+4.168%	5	753	+16.542%
2025-09-15	53.7400	53.7400	53.7400	53.7400	+15.198%	2	758	+21.399%
2025-09-10	46.6500	46.6500	46.6500	46.6500	+0.974%	1	760	+39.850%
2025-09-09	46.4500	46.4500	46.0500	46.2000	+9.220%	621	759	+41.212%
2025-09-08	42.2700	42.3000	42.2700	42.3000	-6.000%	221	507	+54.232%
2025-09-05	44.4500	45.0000	44.2100	45.0000	-10.180%	402	537	+44.978%
2025-09-04	50.2500	50.2500	50.0000	50.1000	+1.273%	620	702	+30.220%
2025-08-29	49.0000	49.4700	49.0000	49.4700	+5.143%	3	417	+31.878%
2025-08-27	46.8800	47.0500	46.8800	47.0500	+4.231%	3	417	+38.661%
2025-08-26	45.1400	45.1400	45.1400	45.1400	-0.353%	1	420	+44.528%
2025-08-22	45.3000	45.3000	45.3000	45.3000	+6.588%	1	419	+44.018%
2025-08-20	42.5000	42.5000	42.5000	42.5000	+0.592%	3	420	+53.506%
2025-08-19	42.2500	42.2500	42.2500	42.2500	+3.275%	1	423	+54.414%
2025-08-08	40.9100	40.9100	40.9100	40.9100	+0.491%	3	423	+59.472%
2025-08-07	40.7100	40.7100	40.7100	40.7100	-7.076%	1	420	+60.255%
2025-08-06	43.8100	43.8100	43.8100	43.8100	+0.482%	1	419	+48.916%
2025-08-01	43.6000	43.6000	43.6000	43.6000	-10.103%	1	418	+49.633%
2025-07-30	48.5000	48.5000	48.5000	48.5000	+2.429%	3	417	+34.515%
2025-07-25	47.3500	47.3500	47.3500	47.3500	-1.148%	4	420	+37.782%
2025-07-24	47.9000	47.9000	47.9000	47.9000	+1.440%	1	420	+36.200%
2025-07-23	44.4000	47.2200	44.4000	47.2200	+5.685%	9	419	+38.162%
2025-07-22	44.6800	44.6800	44.6800	44.6800	+7.793%	60	420	+46.016%
2025-07-17	41.4500	41.4500	41.4500	41.4500	+3.625%	1	420	+57.394%
2025-07-16	40.5000	40.5000	40.0000	40.0000	-2.913%	2	421	+63.100%
2025-07-15	41.6000	41.9500	41.2000	41.2000	-0.795%	3	419	+58.350%
2025-07-11	39.8000	41.5300	39.8000	41.5300	+5.193%	2	416	+57.091%
2025-07-09	39.4800	39.4800	39.4800	39.4800	+3.840%	2	414	+65.248%
2025-07-08	38.0200	38.0200	38.0200	38.0200	-7.786%	1	414	+71.594%
2025-06-27	41.2300	41.2300	41.2300	41.2300	-5.436%	3	414	+58.234%
2025-06-26	42.8500	43.6000	42.8500	43.6000	+12.836%	11	414	+49.633%
2025-06-25	38.0800	38.6400	37.9200	38.6400	+1.284%	46	415	+68.841%
2025-06-24	38.1100	38.2400	38.0500	38.1500	+10.420%	5	415	+71.009%
2025-06-20	34.5500	34.5500	34.5500	34.5500	-2.813%	4	416	+88.828%
2025-06-18	35.5500	35.5500	35.5500	35.5500	+9.722%	5	418	+83.516%
2025-06-16	32.0800	32.4000	32.0800	32.4000	+6.544%	32	418	+101.358%
2025-06-10	30.4100	30.4400	30.4100	30.4100	+1.876%	15	418	+114.535%
2025-06-09	29.8500	29.8500	29.8500	29.8500	+2.472%	1	418	+118.559%
2025-06-02	27.9000	29.1300	27.8000	29.1300	-1.087%	42	418	+123.962%
2025-05-30	29.4500	29.4500	29.4500	29.4500	-0.942%	2	386	+121.528%
2025-05-28	30.3000	30.3000	29.7300	29.7300	+8.306%	2	386	+119.442%
2025-05-23	27.4500	27.4500	27.4500	27.4500	-0.723%	10	381	+137.668%
2025-05-22	27.9000	27.9000	27.6000	27.6500	-10.662%	8	381	+135.949%
2025-05-16	30.9500	30.9500	30.9000	30.9500	-0.960%	14	381	+110.792%
2025-05-15	31.2500	31.2500	31.2500	31.2500	+8.696%	2	381	+108.768%
2025-05-13	27.2500	28.7500	27.2500	28.7500	+4.736%	6	381	+126.922%
2025-05-12	28.1300	28.1300	27.4500	27.4500	+10.820%	2	381	+137.668%
2025-05-09	24.7700	24.7700	24.7700	24.7700	-4.731%	2	381	+163.383%
2025-05-08	26.0000	26.0000	25.6300	26.0000	+9.705%	3	381	+150.923%
2025-05-06	23.7000	23.7000	23.7000	23.7000	-7.059%	1	380	+175.274%
2025-05-05	25.5000	25.5000	25.5000	25.5000	+62.835%	1	380	+155.843%
2025-04-21	15.6600	15.6600	15.6600	15.6600	-7.611%	5	380	+316.603%
2025-04-17	16.9500	16.9500	16.9500	16.9500	-6.250%	20	380	+284.897%
2025-04-15	18.2000	18.2000	18.0800	18.0800	+5.731%	10	380	+260.841%
2025-04-10	17.1000	17.2500	17.1000	17.1000	+17.445%	20	380	+281.520%
2025-04-08	14.7800	14.7800	14.5600	14.5600	+14.826%	6	380	+348.077%
2025-04-07	12.6800	12.6800	12.6800	12.6800	-14.324%	2	380	+414.511%
2025-04-03	16.0000	16.0000	14.8000	14.8000	-1.726%	552	380	+340.811%
2025-03-13	15.0500	15.0600	15.0500	15.0600	-9.982%	30	628	+333.201%
2025-03-10	16.7300	16.7300	16.7300	16.7300	-37.058%	30	628	+289.958%
2025-03-04	24.3000	26.5800	24.3000	26.5800	-35.012%	532	598	+145.448%
2025-02-19	40.9000	40.9000	40.9000	40.9000	+1.363%	4	91	+59.511%
2025-02-18	40.3500	40.3500	40.3500	40.3500	+12.867%	4	92	+61.685%
2025-02-10	35.7500	35.7500	35.7500	35.7500	-9.791%	2	88	+82.490%
2025-02-07	39.5300	39.7200	39.5300	39.6300	+6.332%	10	88	+64.623%
2025-02-06	36.8100	37.3000	36.8100	37.2700	+13.008%	4	86	+75.047%
2025-02-03	32.9800	32.9800	32.9800	32.9800	-4.544%	1	85	+97.817%
2025-01-29	35.1500	35.1500	34.5500	34.5500	+6.669%	6	84	+88.828%
2025-01-28	33.0300	33.0300	32.3900	32.3900	+7.501%	2	79	+101.420%
2025-01-22	30.1300	30.1300	30.1300	30.1300	-0.725%	4	79	+116.528%
2025-01-21	27.6700	30.4500	27.6700	30.3500	+83.939%	42	55	+114.959%
2024-12-18	16.5000	16.5000	16.5000	16.5000	-24.312%	4	55	+295.394%
2024-12-10	21.8000	21.8000	21.8000	21.8000	-4.720%	8	55	+199.266%
2024-12-06	22.8800	22.8800	22.8800	22.8800	+2.970%	2	55	+185.140%
2024-12-03	22.2200	22.2200	22.2200	22.2200	-11.860%	1	55	+193.609%
2024-11-22	25.2100	25.2100	25.2100	25.2100	+5.924%	2	55	+158.786%
2024-11-18	23.8500	23.8500	23.7500	23.8000	+17.299%	60	54	+174.118%
2024-11-11	20.2900	20.2900	20.2900	20.2900	-12.468%	1	30	+221.538%
2024-11-06	23.1800	23.1800	23.1800	23.1800	+65.571%	4	29	+181.450%
2024-10-31	14.0000	14.0000	14.0000	14.0000	+64.706%	1	25	+366.000%
2024-09-17	8.5000	8.5000	8.5000	8.5000	-27.660%	4	24	+667.529%
2024-08-26	11.5500	11.7500	11.5500	11.7500	-1.674%	2	24	+455.234%
2024-08-23	12.0000	12.0000	11.6000	11.9500	+3.913%	6	24	+445.941%
2024-08-22	10.8500	11.5000	10.8500	11.5000	+9.524%	4	24	+467.304%
2024-08-16	10.5000	10.5000	10.5000	10.5000	-1.869%	2	23	+521.333%
2024-07-16	11.0200	11.0200	10.7000	10.7000	+38.781%	21	23	+509.720%
2024-06-28	7.7100	7.7100	7.7100	7.7100	0.000%	4	2	+746.174%