Dark

JPM20261218C290
JPM Dec 18 2026 290.00 Call (JPM261218C00290000)
option OPRA

EOD

Sep 22, 2026

54.20-12.340%(-7.63)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	54.2000	54.2000	54.2000	54.2000	-12.340%	5	266	0.000%
2026-09-18	61.8300	61.8300	61.8300	61.8300	-18.095%	1	266	-12.340%
2026-09-03	75.4900	75.4900	75.4900	75.4900	+10.317%	5	266	-28.202%
2026-08-27	68.4300	68.4300	68.4300	68.4300	-10.898%	1	269	-20.795%
2026-08-18	74.5500	76.8000	74.5500	76.8000	+1.722%	3	270	-29.427%
2026-08-04	75.5000	75.5000	75.5000	75.5000	+11.868%	1	270	-28.212%
2026-07-29	70.8000	70.8000	67.4900	67.4900	+6.317%	3	270	-19.692%
2026-07-21	63.4800	63.4800	63.4800	63.4800	+9.072%	2	270	-14.619%
2026-07-20	59.1800	59.1800	58.2000	58.2000	-14.713%	6	272	-6.873%
2026-07-15	68.2400	68.2400	68.2400	68.2400	+20.247%	1	271	-20.574%
2026-07-10	56.8900	56.8900	56.7500	56.7500	-3.091%	11	271	-4.493%
2026-07-07	58.5000	58.5600	58.5000	58.5600	+10.386%	9	270	-7.445%
2026-07-02	53.0500	53.0500	53.0500	53.0500	-10.675%	9	267	+2.168%
2026-06-25	59.3900	59.3900	59.3900	59.3900	+20.491%	1	267	-8.739%
2026-06-18	58.2500	58.2500	49.2900	49.2900	-14.590%	7	261	+9.961%
2026-06-17	57.7100	57.7100	57.7100	57.7100	+9.569%	3	261	-6.082%
2026-06-16	52.2000	52.6700	52.2000	52.6700	+33.342%	2	261	+2.905%
2026-06-09	39.5000	39.5000	39.5000	39.5000	-1.619%	1	260	+37.215%
2026-06-05	40.1500	40.1500	40.1500	40.1500	+28.070%	1	261	+34.994%
2026-06-03	29.0000	31.3500	29.0000	31.3500	+4.500%	3	261	+72.887%
2026-05-29	30.0000	30.0000	30.0000	30.0000	-8.731%	1	261	+80.667%
2026-05-20	32.8700	32.8700	32.8700	32.8700	+0.489%	1	261	+64.892%
2026-05-14	32.7100	32.7100	32.7100	32.7100	-1.772%	2	261	+65.699%
2026-05-13	32.9300	33.5000	32.9300	33.3000	-14.615%	52	249	+62.763%
2026-05-05	39.0000	39.0000	39.0000	39.0000	+0.645%	1	249	+38.974%
2026-04-29	38.7500	38.7500	38.7500	38.7500	-10.591%	1	250	+39.871%
2026-04-21	43.3400	43.3400	43.3400	43.3400	+3.068%	1	251	+25.058%
2026-04-17	42.8800	43.0000	42.0500	42.0500	+11.008%	4	251	+28.894%
2026-04-15	37.8800	37.8800	37.8800	37.8800	-6.121%	1	253	+43.083%
2026-04-08	42.4000	43.0000	40.2500	40.3500	+16.450%	16	252	+34.325%
2026-04-07	33.5000	34.9500	33.5000	34.6500	-0.087%	41	256	+56.421%
2026-04-06	34.4000	34.6800	34.2600	34.6800	+4.019%	59	261	+56.286%
2026-04-02	30.8500	33.4000	30.8500	33.3400	+8.423%	3	282	+62.567%
2026-03-31	30.6000	30.7500	30.6000	30.7500	+11.818%	4	282	+76.260%
2026-03-30	27.4500	27.5000	27.4500	27.5000	-3.169%	20	281	+97.091%
2026-03-27	29.9500	29.9500	28.4000	28.4000	-2.001%	3	291	+90.845%
2026-03-24	28.9800	28.9800	28.9800	28.9800	-10.968%	1	288	+87.026%
2026-03-23	32.5500	32.5500	32.5500	32.5500	+4.427%	1	289	+66.513%
2026-03-20	31.3000	31.3000	31.1700	31.1700	+11.640%	4	290	+73.885%
2026-03-16	27.9200	27.9200	27.9200	27.9200	+0.613%	15	290	+94.126%
2026-03-13	28.4000	28.5000	27.7500	27.7500	+1.835%	12	296	+95.315%
2026-03-12	27.0700	27.2500	26.9500	27.2500	-8.618%	5	287	+98.899%
2026-03-11	30.5000	30.5000	28.5000	29.8200	+3.902%	11	287	+81.757%
2026-03-09	27.1600	28.7300	27.0000	28.7000	-8.453%	9	284	+88.850%
2026-03-06	28.9600	31.3500	28.9600	31.3500	-8.601%	20	287	+72.887%
2026-03-05	33.7400	34.3000	33.7400	34.3000	-6.844%	4	296	+58.017%
2026-03-04	35.6000	36.8300	35.6000	36.8200	-5.590%	20	296	+47.203%
2026-03-03	33.2200	39.0000	33.2200	39.0000	+3.889%	6	292	+38.974%
2026-03-02	37.5400	37.5400	37.5400	37.5400	+1.459%	1	294	+44.379%
2026-02-27	37.6000	37.6000	34.5000	37.0000	-5.371%	14	294	+46.486%
2026-02-25	36.3200	39.1000	36.3200	39.1000	+7.654%	6	275	+38.619%
2026-02-23	37.0000	37.0000	35.5000	36.3200	-18.929%	9	275	+49.229%
2026-02-18	44.8000	44.8000	44.8000	44.8000	+11.804%	11	274	+20.982%
2026-02-13	40.0700	40.0700	40.0700	40.0700	-27.212%	5	274	+35.263%
2026-02-10	55.0500	55.0500	55.0500	55.0500	+0.018%	1	274	-1.544%
2026-02-09	55.0000	55.0400	55.0000	55.0400	+3.849%	7	274	-1.526%
2026-02-06	53.0000	53.0000	53.0000	53.0000	+23.716%	1	276	+2.264%
2026-02-05	43.0000	43.0000	42.8400	42.8400	-14.831%	2	277	+26.517%
2026-02-04	48.7500	50.3000	48.7500	50.3000	+15.235%	3	276	+7.753%
2026-02-03	44.8500	44.8500	43.6500	43.6500	+3.265%	6	277	+24.170%
2026-02-02	42.2700	42.2700	42.2700	42.2700	+1.004%	2	277	+28.223%
2026-01-30	41.8500	41.8500	41.8500	41.8500	+16.509%	1	277	+29.510%
2026-01-27	36.3000	36.3000	35.9200	35.9200	-3.957%	110	277	+50.891%
2026-01-26	37.4000	37.4000	37.4000	37.4000	+5.799%	1	345	+44.920%
2026-01-23	36.8100	37.0000	35.3500	35.3500	-12.174%	6	344	+53.324%
2026-01-21	39.9500	40.2500	39.9500	40.2500	-10.356%	11	346	+34.658%
2026-01-14	44.0000	44.9500	43.0000	44.9000	-1.858%	14	352	+20.713%
2026-01-13	50.0000	50.0000	45.7000	45.7500	-16.697%	99	348	+18.470%
2026-01-12	54.9200	54.9200	54.9200	54.9200	-10.261%	1	345	-1.311%
2026-01-09	61.0500	61.2000	61.0500	61.2000	-0.407%	2	345	-11.438%
2026-01-08	61.4500	61.4500	61.4500	61.4500	+5.584%	1	346	-11.798%
2026-01-07	56.5500	58.2000	56.5500	58.2000	-5.764%	7	345	-6.873%
2026-01-06	61.7600	61.7600	61.7600	61.7600	-1.750%	10	344	-12.241%
2026-01-05	62.8600	62.8600	62.8600	62.8600	+12.956%	2	336	-13.777%
2026-01-02	54.9000	55.6500	54.2200	55.6500	+2.204%	68	336	-2.606%
2025-12-30	54.4500	54.4500	54.4500	54.4500	-5.139%	1	337	-0.459%
2025-12-29	57.4000	57.4000	57.4000	57.4000	+0.035%	1	338	-5.575%
2025-12-26	57.3800	57.3800	57.3800	57.3800	+1.558%	2	338	-5.542%
2025-12-23	55.6200	56.5000	55.6200	56.5000	+4.630%	4	338	-4.071%
2025-12-22	53.1000	54.0000	53.1000	54.0000	+4.147%	2	339	+0.370%
2025-12-17	51.8500	51.8500	51.8500	51.8500	+0.915%	1	340	+4.532%
2025-12-16	51.3800	51.3800	51.3800	51.3800	-6.069%	1	340	+5.489%
2025-12-15	52.9500	54.7500	52.9500	54.7000	+5.476%	14	340	-0.914%
2025-12-12	51.8600	51.8600	51.8600	51.8600	+15.501%	1	344	+4.512%
2025-12-10	40.2100	44.9000	40.2100	44.9000	+9.941%	3	344	+20.713%
2025-12-09	51.7500	51.7500	40.8400	40.8400	-18.645%	5	344	+32.713%
2025-12-05	50.2000	50.2000	50.2000	50.2000	-2.995%	1	345	+7.968%
2025-12-04	51.7500	51.7500	51.7500	51.7500	+11.771%	40	345	+4.734%
2025-12-02	46.4000	46.4000	46.3000	46.3000	-2.424%	2	345	+17.063%
2025-12-01	47.4500	47.4500	47.4500	47.4500	+5.915%	1	345	+14.226%
2025-11-26	43.5500	44.8000	43.5500	44.8000	+5.635%	2	345	+20.982%
2025-11-25	39.6400	42.4100	39.4000	42.4100	+5.498%	21	345	+27.800%
2025-11-24	39.9000	40.2000	39.9000	40.2000	-4.103%	3	328	+34.826%
2025-11-18	40.8900	41.9200	40.8900	41.9200	+3.506%	21	328	+29.294%
2025-11-17	40.5000	40.5000	40.5000	40.5000	-16.957%	1	327	+33.827%
2025-11-13	48.5900	48.7700	48.5900	48.7700	-13.252%	50	327	+11.134%
2025-11-12	56.9000	56.9000	56.1700	56.2200	+17.615%	78	298	-3.593%
2025-11-07	49.2500	49.2500	47.7000	47.8000	-6.275%	69	277	+13.389%
2025-11-05	51.0000	51.0000	51.0000	51.0000	+2.719%	2	229	+6.275%
2025-11-04	49.6500	49.6500	49.6500	49.6500	+2.477%	10	231	+9.164%
2025-10-31	50.3000	50.3000	48.4500	48.4500	-0.920%	3	233	+11.868%
2025-10-30	50.0400	50.0400	48.9000	48.9000	+9.666%	2	234	+10.838%
2025-10-28	45.7000	45.7000	44.5900	44.5900	+3.698%	2	235	+21.552%
2025-10-27	43.0000	43.0000	43.0000	43.0000	+5.781%	2	236	+26.047%
2025-10-24	39.6500	41.5000	39.6000	40.6500	+8.256%	6	236	+33.333%
2025-10-23	38.5000	38.6000	37.5500	37.5500	+3.444%	22	236	+44.341%
2025-10-22	39.1000	39.1000	36.3000	36.3000	-13.158%	3	230	+49.311%
2025-10-21	43.8000	43.8000	41.8000	41.8000	+2.076%	31	228	+29.665%
2025-10-17	41.0800	41.0800	40.7500	40.9500	-5.252%	3	199	+32.357%
2025-10-16	47.5500	47.5500	43.2200	43.2200	-8.335%	2	199	+25.405%
2025-10-15	49.5000	49.5000	46.5500	47.1500	+12.262%	24	199	+14.952%
2025-10-14	41.0000	42.0000	41.0000	42.0000	-12.409%	4	192	+29.048%
2025-10-13	47.9500	47.9500	47.9500	47.9500	+7.874%	1	191	+13.034%
2025-10-10	44.5500	44.5500	44.4500	44.4500	-3.996%	2	191	+21.935%
2025-10-09	46.3000	46.3000	46.3000	46.3000	-4.438%	1	191	+17.063%
2025-10-06	49.5000	49.5000	48.4500	48.4500	+0.415%	2	191	+11.868%
2025-10-03	48.2500	48.2500	48.2500	48.2500	-2.209%	28	191	+12.332%
2025-10-01	49.3500	49.3500	49.3400	49.3400	-5.947%	2	163	+9.850%
2025-09-29	52.5500	52.5500	52.4600	52.4600	+3.268%	2	163	+3.317%
2025-09-25	50.8000	50.8000	50.8000	50.8000	-3.238%	1	165	+6.693%
2025-09-24	52.5000	52.5000	52.5000	52.5000	+1.156%	1	165	+3.238%
2025-09-23	51.9000	51.9000	51.9000	51.9000	+2.935%	1	165	+4.432%
2025-09-22	50.4200	50.4200	50.4200	50.4200	-3.206%	1	165	+7.497%
2025-09-19	52.0500	52.0900	52.0500	52.0900	+5.232%	5	164	+4.051%
2025-09-17	49.5000	49.5000	49.5000	49.5000	+2.868%	1	164	+9.495%
2025-09-15	48.1200	48.1200	48.1200	48.1200	+18.376%	1	164	+12.635%
2025-09-10	40.6500	40.6500	40.6500	40.6500	-7.886%	1	163	+33.333%
2025-09-04	43.4700	44.1300	43.4700	44.1300	+7.897%	13	164	+22.819%
2025-09-03	40.9000	40.9000	40.9000	40.9000	-5.016%	1	160	+32.518%
2025-08-29	43.2200	43.2200	43.0600	43.0600	+3.261%	2	162	+25.871%
2025-08-28	41.7000	41.7000	41.7000	41.7000	+1.460%	1	162	+29.976%
2025-08-27	41.1000	41.1000	41.1000	41.1000	+9.688%	1	162	+31.873%
2025-08-14	37.4700	37.4700	37.4700	37.4700	+8.295%	1	161	+44.649%
2025-08-13	34.6000	34.6000	34.6000	34.6000	-8.899%	1	162	+56.647%
2025-08-12	38.0500	38.0500	37.9800	37.9800	+5.500%	12	162	+42.707%
2025-08-11	36.0000	36.0000	36.0000	36.0000	-3.718%	5	174	+50.556%
2025-08-05	37.3900	37.3900	37.3900	37.3900	+2.438%	10	174	+44.959%
2025-08-01	36.5000	36.5000	36.5000	36.5000	-12.048%	1	174	+48.493%
2025-07-31	41.4800	41.7000	41.4800	41.5000	-4.246%	5	175	+30.602%
2025-07-30	43.3400	43.3400	43.3400	43.3400	+5.476%	2	177	+25.058%
2025-07-29	41.1500	41.1500	41.0900	41.0900	-2.515%	2	179	+31.906%
2025-07-28	42.1500	42.1500	42.1500	42.1500	-0.590%	2	179	+28.588%
2025-07-25	42.4000	42.4000	42.4000	42.4000	-0.469%	6	181	+27.830%
2025-07-24	42.8500	43.0600	42.6000	42.6000	+1.404%	7	181	+27.230%
2025-07-23	41.1500	42.0100	41.1500	42.0100	+8.693%	2	177	+29.017%
2025-07-21	38.9000	39.4200	38.6500	38.6500	+0.756%	5	177	+40.233%
2025-07-18	38.3500	38.3600	38.3500	38.3600	+2.567%	6	178	+41.293%
2025-07-17	37.4000	37.4000	37.4000	37.4000	+8.155%	1	178	+44.920%
2025-07-16	35.0000	35.0000	34.5800	34.5800	-3.001%	2	177	+56.738%
2025-07-15	36.5500	36.5500	35.6500	35.6500	-3.753%	2	175	+52.034%
2025-07-14	37.0400	37.0400	37.0400	37.0400	+3.118%	1	175	+46.328%
2025-07-10	35.9200	35.9200	35.9200	35.9200	+6.461%	1	175	+50.891%
2025-07-08	33.7400	33.7400	33.7400	33.7400	-14.798%	1	174	+60.640%
2025-07-07	41.2700	41.2700	39.6000	39.6000	-5.804%	2	173	+36.869%
2025-07-03	41.7000	42.1000	41.7000	42.0400	+8.912%	73	131	+28.925%
2025-07-02	38.6000	38.6000	38.6000	38.6000	+5.753%	6	131	+40.415%
2025-07-01	36.5000	36.5000	36.5000	36.5000	-5.782%	2	125	+48.493%
2025-06-30	38.7400	38.7400	38.7400	38.7400	+7.046%	2	125	+39.907%
2025-06-27	36.1900	36.1900	36.1900	36.1900	-4.663%	1	125	+49.765%
2025-06-26	37.0200	38.0400	37.0000	37.9600	+13.653%	13	124	+42.782%
2025-06-25	33.4000	33.4000	33.4000	33.4000	+0.572%	2	121	+62.275%
2025-06-24	32.8500	33.2100	32.8500	33.2100	+8.921%	5	120	+63.204%
2025-06-20	30.5100	30.5100	30.4900	30.4900	+0.960%	10	117	+77.763%
2025-06-18	30.7500	30.7500	30.1500	30.2000	+14.394%	34	111	+79.470%
2025-06-10	26.4000	26.4000	26.4000	26.4000	+7.536%	2	111	+105.303%
2025-06-04	24.5500	24.5500	24.5500	24.5500	-0.888%	5	111	+120.774%
2025-05-30	24.7700	24.7700	24.7700	24.7700	-2.480%	4	111	+118.813%
2025-05-28	25.4500	25.4500	25.4000	25.4000	+5.132%	2	110	+113.386%
2025-05-22	24.1600	24.1600	24.1600	24.1600	-9.002%	1	110	+124.338%
2025-05-16	26.5500	26.5500	26.5000	26.5500	-4.702%	26	110	+104.143%
2025-05-15	27.8600	27.8600	27.8600	27.8600	+19.571%	5	103	+94.544%
2025-05-13	23.3000	23.3000	23.3000	23.3000	+8.372%	4	98	+132.618%
2025-05-02	20.1000	21.5000	20.1000	21.5000	+11.688%	4	96	+152.093%
2025-05-01	19.2500	19.2500	19.2500	19.2500	+11.594%	1	96	+181.558%
2025-04-11	16.9300	17.2500	16.9300	17.2500	+43.750%	34	96	+214.203%
2025-04-08	12.0000	12.0000	12.0000	12.0000	+20.361%	3	111	+351.667%
2025-04-04	9.9700	9.9700	9.9700	9.9700	-40.655%	2	111	+443.631%
2025-03-28	16.8000	16.8000	16.8000	16.8000	-20.755%	2	110	+222.619%
2025-03-26	21.2000	21.2000	21.2000	21.2000	+11.286%	1	111	+155.660%
2025-03-25	18.6500	19.0500	18.6500	19.0500	+27.425%	3	112	+184.514%
2025-03-19	14.9500	14.9500	14.9500	14.9500	+9.524%	10	114	+262.542%
2025-03-18	13.6500	13.6500	13.6500	13.6500	+3.331%	10	114	+297.070%
2025-03-14	13.2100	13.2100	13.2100	13.2100	-6.179%	80	114	+310.295%
2025-03-10	15.2300	15.2300	14.0800	14.0800	-31.317%	70	75	+284.943%
2025-03-06	20.5000	20.5000	20.5000	20.5000	-10.675%	1	135	+164.390%
2025-03-05	22.9500	22.9500	22.9500	22.9500	+0.658%	1	135	+136.166%
2025-03-04	22.4000	22.8000	22.4000	22.8000	-6.404%	31	104	+137.719%
2025-02-25	24.3600	24.3600	24.3600	24.3600	-8.421%	1	104	+122.496%
2025-02-24	26.6000	26.6000	26.6000	26.6000	-11.037%	2	104	+103.759%
2025-02-20	29.1000	29.9000	29.1000	29.9000	-13.584%	2	102	+81.271%
2025-02-12	34.6000	34.6000	34.6000	34.6000	+0.145%	1	101	+56.647%
2025-02-07	34.5500	34.5500	34.5500	34.5500	+0.465%	60	101	+56.874%
2025-02-06	31.7000	34.3900	31.7000	34.3900	+17.372%	22	101	+57.604%
2025-02-03	29.3000	29.3000	29.3000	29.3000	-2.819%	2	99	+84.983%
2025-01-31	30.1500	30.1500	30.1500	30.1500	+7.679%	8	97	+79.768%
2025-01-23	28.0000	28.0000	28.0000	28.0000	+0.539%	40	101	+93.571%
2025-01-21	26.9500	27.8500	26.9500	27.8500	+66.467%	50	61	+94.614%
2024-12-20	16.7300	16.7300	16.7300	16.7300	+17.486%	1	27	+223.969%
2024-12-18	14.2400	14.2400	14.2400	14.2400	-12.477%	5	23	+280.618%
2024-12-16	16.2700	16.2700	16.2700	16.2700	-9.157%	1	23	+233.128%
2024-12-12	17.8300	17.9100	17.6100	17.9100	-18.591%	3	23	+202.624%
2024-11-25	22.2000	22.2000	22.0000	22.0000	+4.414%	22	21	+146.364%
2024-11-22	21.0700	21.0700	21.0700	21.0700	+182.819%	4	18	+157.238%
2024-10-04	7.4500	7.4500	7.4500	7.4500	+24.167%	2	18	+627.517%
2024-09-13	6.4000	6.4000	6.0000	6.0000	-14.286%	32	17	+803.333%
2024-07-01	7.0000	7.0000	7.0000	7.0000	+8.527%	2	7	+674.286%
2024-06-28	6.0100	6.4500	6.0100	6.4500	+32.990%	12	7	+740.310%
2024-06-26	4.8500	4.8500	4.8500	4.8500	-8.491%	1	3	+1,017.526%
2024-06-25	5.3000	5.3000	5.3000	5.3000	0.000%	2	2	+922.642%