JPM261218C00315000
JPM Dec 18 2026 315.00 Call
optionOPRA
EODNov 5, 2026
28.70USD+2.317%(+0.65)5Vol209OI
JPM261218C00315000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 45.87 | 45.87 | 28.70 | 28.70 | +2.317% | 5 | 210 | 0.000% |
| 2026-10-30 | 28.95 | 29.05 | 27.05 | 28.05 | -6.438% | 26 | 210 | +2.317% |
| 2026-10-28 | 29.80 | 29.98 | 29.80 | 29.98 | +9.897% | 2 | 210 | -4.270% |
| 2026-10-27 | 27.10 | 27.35 | 27.10 | 27.28 | +6.980% | 3 | 207 | +5.205% |
| 2026-10-19 | 25.50 | 25.50 | 25.50 | 25.50 | -14.858% | 1 | 208 | +12.549% |
| 2026-10-16 | 29.95 | 29.95 | 29.95 | 29.95 | -1.415% | 1 | 208 | -4.174% |
| 2026-10-13 | 30.38 | 30.38 | 30.38 | 30.38 | +11.079% | 1 | 208 | -5.530% |
| 2026-10-12 | 27.35 | 27.35 | 27.25 | 27.35 | +18.194% | 6 | 208 | +4.936% |
| 2026-10-08 | 23.05 | 23.14 | 23.05 | 23.14 | -12.182% | 2 | 209 | +24.028% |
| 2026-10-06 | 26.35 | 26.35 | 26.35 | 26.35 | +0.765% | 2 | 208 | +8.918% |
| 2026-10-05 | 26.14 | 26.15 | 26.14 | 26.15 | -0.115% | 21 | 209 | +9.751% |
| 2026-10-01 | 26.18 | 26.18 | 26.18 | 26.18 | -1.579% | 4 | 209 | +9.626% |
| 2026-09-30 | 27.50 | 27.50 | 26.60 | 26.60 | -9.246% | 3 | 209 | +7.895% |
| 2026-09-29 | 29.56 | 29.56 | 29.31 | 29.31 | -15.655% | 5 | 207 | -2.081% |
| 2026-09-25 | 34.75 | 34.75 | 34.75 | 34.75 | +11.521% | 1 | 208 | -17.410% |
| 2026-09-24 | 32.60 | 32.60 | 31.16 | 31.16 | -2.928% | 3 | 206 | -7.895% |
| 2026-09-23 | 31.92 | 32.10 | 31.92 | 32.10 | -6.140% | 5 | 206 | -10.592% |
| 2026-09-22 | 34.20 | 34.20 | 34.20 | 34.20 | -24.703% | 1 | 206 | -16.082% |
| 2026-09-15 | 38.43 | 45.42 | 37.30 | 45.42 | +7.656% | 50 | 156 | -36.812% |
| 2026-09-14 | 42.19 | 42.19 | 42.19 | 42.19 | -11.514% | 4 | 152 | -31.974% |
| 2026-09-11 | 48.70 | 48.76 | 47.64 | 47.68 | -1.079% | 130 | 68 | -39.807% |
| 2026-08-31 | 48.20 | 48.20 | 48.20 | 48.20 | -2.092% | 1 | 67 | -40.456% |
| 2026-08-28 | 49.47 | 49.47 | 49.23 | 49.23 | -3.148% | 3 | 65 | -41.702% |
| 2026-08-19 | 49.80 | 50.83 | 49.80 | 50.83 | -10.511% | 10 | 56 | -43.537% |
| 2026-08-17 | 56.80 | 56.80 | 56.80 | 56.80 | +2.527% | 1 | 56 | -49.472% |
| 2026-08-14 | 56.00 | 56.00 | 55.40 | 55.40 | -5.137% | 6 | 59 | -48.195% |
| 2026-08-12 | 58.40 | 58.40 | 58.40 | 58.40 | +28.070% | 10 | 59 | -50.856% |
| 2026-08-03 | 48.63 | 48.65 | 45.60 | 45.60 | -5.979% | 7 | 60 | -37.061% |
| 2026-07-31 | 48.50 | 48.50 | 48.50 | 48.50 | -6.731% | 1 | 59 | -40.825% |
| 2026-07-28 | 52.00 | 52.00 | 52.00 | 52.00 | +6.122% | 2 | 59 | -44.808% |
| 2026-07-24 | 49.00 | 49.00 | 49.00 | 49.00 | +19.077% | 1 | 58 | -41.429% |
| 2026-07-20 | 41.15 | 41.15 | 41.15 | 41.15 | +8.432% | 3 | 58 | -30.255% |
| 2026-07-10 | 37.95 | 37.95 | 37.95 | 37.95 | +5.417% | 1 | 58 | -24.374% |
| 2026-07-08 | 36.82 | 36.82 | 35.15 | 36.00 | -7.407% | 4 | 59 | -20.278% |
| 2026-07-07 | 39.00 | 39.00 | 38.88 | 38.88 | +2.181% | 2 | 60 | -26.183% |
| 2026-07-06 | 38.05 | 38.05 | 38.05 | 38.05 | +5.694% | 1 | 60 | -24.573% |
| 2026-07-02 | 36.00 | 36.00 | 36.00 | 36.00 | +6.952% | 1 | 60 | -20.278% |
| 2026-06-29 | 33.66 | 33.66 | 33.66 | 33.66 | -1.579% | 6 | 60 | -14.736% |
| 2026-06-24 | 34.20 | 34.20 | 34.20 | 34.20 | -11.169% | 1 | 60 | -16.082% |
| 2026-06-17 | 37.70 | 38.50 | 37.70 | 38.50 | +13.235% | 2 | 58 | -25.455% |
| 2026-06-16 | 33.33 | 35.15 | 33.33 | 34.00 | +20.567% | 12 | 58 | -15.588% |
| 2026-06-15 | 28.20 | 28.20 | 28.20 | 28.20 | -2.591% | 9 | 49 | +1.773% |
| 2026-06-12 | 27.00 | 28.95 | 27.00 | 28.95 | +12.515% | 7 | 45 | -0.864% |
| 2026-06-11 | 24.34 | 25.73 | 24.34 | 25.73 | +5.364% | 11 | 35 | +11.543% |
| 2026-06-09 | 24.42 | 24.42 | 24.42 | 24.42 | -1.373% | 1 | 36 | +17.527% |
| 2026-06-08 | 24.70 | 24.76 | 24.70 | 24.76 | +6.403% | 2 | 35 | +15.913% |
| 2026-06-04 | 22.20 | 23.27 | 22.20 | 23.27 | +25.108% | 4 | 32 | +23.335% |
| 2026-06-03 | 18.55 | 18.60 | 18.55 | 18.60 | +12.727% | 2 | 32 | +54.301% |
| 2026-06-01 | 16.25 | 16.50 | 16.20 | 16.50 | +1.852% | 19 | 18 | +73.939% |
| 2026-05-29 | 16.20 | 16.20 | 16.20 | 16.20 | -3.571% | 1 | 19 | +77.160% |
| 2026-05-28 | 17.22 | 17.22 | 16.80 | 16.80 | -7.945% | 2 | 18 | +70.833% |
| 2026-05-27 | 18.25 | 18.25 | 18.25 | 18.25 | -14.118% | 1 | 18 | +57.260% |
| 2026-05-26 | 21.25 | 21.25 | 21.25 | 21.25 | +5.721% | 2 | 17 | +35.059% |
| 2026-05-21 | 19.50 | 20.10 | 19.20 | 20.10 | +10.137% | 4 | 16 | +42.786% |
| 2026-05-18 | 18.25 | 18.25 | 18.25 | 18.25 | -17.421% | 1 | 15 | +57.260% |
| 2026-05-12 | 22.10 | 22.10 | 22.10 | 22.10 | -11.600% | 5 | 15 | +29.864% |
| 2026-05-07 | 25.80 | 25.80 | 25.00 | 25.00 | -9.910% | 3 | 10 | +14.800% |
| 2026-05-01 | 27.75 | 27.75 | 27.75 | 27.75 | +0.181% | 2 | 6 | +3.423% |
| 2026-04-28 | 27.50 | 27.70 | 27.50 | 27.70 | +1.651% | 2 | 6 | +3.610% |
| 2026-04-22 | 27.25 | 27.25 | 27.25 | 27.25 | -7.439% | 1 | 5 | +5.321% |
| 2026-04-20 | 25.70 | 29.55 | 25.70 | 29.44 | +8.916% | 3 | 4 | -2.514% |
| 2026-04-17 | 27.03 | 27.03 | 27.03 | 27.03 | 0.000% | 2 | 2 | +6.178% |