JPM261218C00325000
JPM Dec 18 2026 325.00 Call
optionOPRA
EODNov 5, 2026
21.17USD-33.006%(-10.43)73Vol403OI
JPM261218C00325000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 36.93 | 36.93 | 21.10 | 21.17 | -33.006% | 73 | 474 | 0.000% |
| 2026-11-04 | 29.84 | 31.60 | 29.84 | 31.60 | +64.156% | 87 | 446 | -33.006% |
| 2026-11-03 | 19.35 | 19.35 | 19.25 | 19.25 | -5.637% | 2 | 445 | +9.974% |
| 2026-10-30 | 22.50 | 22.50 | 19.55 | 20.40 | -15.000% | 34 | 431 | +3.775% |
| 2026-10-29 | 26.00 | 26.00 | 24.00 | 24.00 | +8.352% | 9 | 438 | -11.792% |
| 2026-10-28 | 22.15 | 22.15 | 22.15 | 22.15 | +14.767% | 2 | 438 | -4.424% |
| 2026-10-27 | 18.72 | 19.50 | 18.72 | 19.30 | +7.222% | 4 | 436 | +9.689% |
| 2026-10-26 | 18.23 | 18.23 | 18.00 | 18.00 | +4.712% | 22 | 434 | +17.611% |
| 2026-10-23 | 16.80 | 17.50 | 16.80 | 17.19 | -10.469% | 70 | 404 | +23.153% |
| 2026-10-22 | 18.30 | 19.20 | 18.30 | 19.20 | +3.226% | 21 | 413 | +10.260% |
| 2026-10-21 | 19.34 | 19.34 | 17.15 | 18.60 | -22.918% | 13 | 401 | +13.817% |
| 2026-10-16 | 24.77 | 25.28 | 24.13 | 24.13 | +24.062% | 29 | 404 | -12.267% |
| 2026-10-15 | 19.85 | 19.85 | 19.00 | 19.45 | -2.799% | 14 | 403 | +8.843% |
| 2026-10-14 | 13.90 | 20.01 | 13.90 | 20.01 | +4.491% | 51 | 402 | +5.797% |
| 2026-10-13 | 24.00 | 26.11 | 19.15 | 19.15 | -5.711% | 84 | 447 | +10.548% |
| 2026-10-12 | 20.67 | 20.95 | 20.30 | 20.31 | +7.460% | 15 | 451 | +4.234% |
| 2026-10-09 | 18.70 | 19.20 | 18.60 | 18.90 | -4.061% | 44 | 451 | +12.011% |
| 2026-10-08 | 16.80 | 19.70 | 16.05 | 19.70 | +9.749% | 62 | 442 | +7.462% |
| 2026-10-07 | 16.30 | 18.07 | 16.30 | 17.95 | -7.712% | 41 | 406 | +17.939% |
| 2026-10-06 | 19.98 | 19.98 | 19.45 | 19.45 | +1.726% | 4 | 407 | +8.843% |
| 2026-10-05 | 19.12 | 19.12 | 19.12 | 19.12 | -1.189% | 15 | 407 | +10.722% |
| 2026-10-02 | 18.99 | 19.35 | 18.80 | 19.35 | -2.959% | 21 | 406 | +9.406% |
| 2026-10-01 | 17.75 | 20.10 | 17.23 | 19.94 | -0.050% | 15 | 397 | +6.169% |
| 2026-09-30 | 22.25 | 22.25 | 19.50 | 19.95 | -10.738% | 499 | 396 | +6.115% |
| 2026-09-29 | 22.70 | 22.70 | 22.30 | 22.35 | -5.216% | 7 | 395 | -5.280% |
| 2026-09-28 | 24.84 | 24.84 | 23.58 | 23.58 | -12.667% | 7 | 395 | -10.221% |
| 2026-09-25 | 27.00 | 27.00 | 27.00 | 27.00 | +16.782% | 1 | 395 | -21.593% |
| 2026-09-24 | 23.30 | 23.30 | 23.12 | 23.12 | -6.016% | 4 | 392 | -8.434% |
| 2026-09-23 | 24.75 | 25.00 | 23.65 | 24.60 | -6.286% | 405 | 315 | -13.943% |
| 2026-09-22 | 28.74 | 28.74 | 26.25 | 26.25 | -16.667% | 2 | 315 | -19.352% |
| 2026-09-18 | 31.70 | 31.70 | 31.50 | 31.50 | +2.472% | 3 | 315 | -32.794% |
| 2026-09-15 | 32.91 | 32.91 | 30.74 | 30.74 | -15.758% | 6 | 314 | -31.132% |
| 2026-09-14 | 36.49 | 36.49 | 36.49 | 36.49 | -9.901% | 1 | 313 | -41.984% |
| 2026-09-04 | 41.33 | 41.33 | 40.50 | 40.50 | +2.067% | 4 | 315 | -47.728% |
| 2026-09-02 | 42.07 | 42.07 | 39.68 | 39.68 | -2.025% | 2 | 315 | -46.648% |
| 2026-08-25 | 40.50 | 40.50 | 40.50 | 40.50 | +5.634% | 7 | 322 | -47.728% |
| 2026-08-21 | 38.35 | 38.35 | 38.34 | 38.34 | -20.948% | 101 | 230 | -44.784% |
| 2026-08-17 | 48.50 | 48.50 | 48.50 | 48.50 | -1.121% | 70 | 292 | -56.351% |
| 2026-08-14 | 49.05 | 49.05 | 49.05 | 49.05 | +2.809% | 1 | 292 | -56.840% |
| 2026-08-13 | 47.50 | 48.23 | 47.50 | 47.71 | +0.021% | 5 | 291 | -55.628% |
| 2026-08-11 | 46.10 | 47.70 | 46.10 | 47.70 | +17.343% | 2 | 290 | -55.618% |
| 2026-08-03 | 40.65 | 40.65 | 40.65 | 40.65 | -2.143% | 1 | 290 | -47.921% |
| 2026-07-31 | 41.54 | 41.54 | 41.54 | 41.54 | +7.089% | 1 | 289 | -49.037% |
| 2026-07-29 | 39.74 | 39.74 | 38.79 | 38.79 | +0.362% | 2 | 290 | -45.424% |
| 2026-07-23 | 38.65 | 38.65 | 38.65 | 38.65 | +11.383% | 1 | 290 | -45.226% |
| 2026-07-21 | 31.80 | 34.70 | 31.80 | 34.70 | +4.298% | 7 | 296 | -38.991% |
| 2026-07-20 | 33.27 | 33.27 | 33.27 | 33.27 | -14.186% | 1 | 296 | -36.369% |
| 2026-07-15 | 38.30 | 38.77 | 38.30 | 38.77 | +14.029% | 7 | 296 | -45.396% |
| 2026-07-14 | 33.25 | 34.05 | 33.25 | 34.00 | +16.678% | 5 | 296 | -37.735% |
| 2026-07-13 | 29.14 | 29.14 | 29.14 | 29.14 | -4.176% | 2 | 294 | -27.351% |
| 2026-07-09 | 30.41 | 30.41 | 30.41 | 30.41 | -5.588% | 2 | 292 | -30.385% |
| 2026-07-07 | 32.80 | 32.80 | 32.15 | 32.21 | +0.499% | 5 | 292 | -34.275% |
| 2026-07-06 | 32.00 | 32.05 | 32.00 | 32.05 | +11.634% | 2 | 292 | -33.947% |
| 2026-07-02 | 28.71 | 28.71 | 28.71 | 28.71 | +14.064% | 2 | 290 | -26.263% |
| 2026-07-01 | 25.17 | 25.17 | 25.17 | 25.17 | -20.474% | 2 | 292 | -15.892% |
| 2026-06-25 | 35.91 | 35.91 | 31.65 | 31.65 | +17.092% | 13 | 279 | -33.112% |
| 2026-06-22 | 27.03 | 27.03 | 27.03 | 27.03 | -5.324% | 2 | 278 | -21.680% |
| 2026-06-16 | 26.40 | 28.85 | 26.40 | 28.55 | +18.317% | 31 | 302 | -25.849% |
| 2026-06-15 | 24.05 | 24.13 | 24.05 | 24.13 | +2.681% | 25 | 282 | -12.267% |
| 2026-06-12 | 22.20 | 23.50 | 22.20 | 23.50 | +14.078% | 71 | 214 | -9.915% |
| 2026-06-11 | 20.60 | 20.60 | 20.60 | 20.60 | +4.040% | 1 | 215 | +2.767% |
| 2026-06-09 | 20.07 | 20.60 | 19.80 | 19.80 | -1.000% | 4 | 213 | +6.919% |
| 2026-06-08 | 19.90 | 20.38 | 19.46 | 20.00 | +0.503% | 15 | 208 | +5.850% |
| 2026-06-04 | 19.90 | 19.90 | 19.90 | 19.90 | +36.208% | 1 | 208 | +6.382% |
| 2026-06-03 | 14.65 | 14.66 | 14.60 | 14.61 | +14.141% | 11 | 211 | +44.901% |
| 2026-06-01 | 12.75 | 13.45 | 12.65 | 12.80 | -5.882% | 18 | 209 | +65.391% |
| 2026-05-29 | 12.76 | 13.60 | 12.76 | 13.60 | +7.510% | 2 | 209 | +55.662% |
| 2026-05-28 | 13.20 | 13.20 | 12.65 | 12.65 | -7.529% | 5 | 209 | +67.352% |
| 2026-05-27 | 13.75 | 13.85 | 13.68 | 13.68 | -19.005% | 204 | 238 | +54.751% |
| 2026-05-26 | 16.85 | 16.89 | 16.85 | 16.89 | +12.977% | 2 | 238 | +25.340% |
| 2026-05-20 | 14.95 | 14.95 | 14.95 | 14.95 | +2.608% | 4 | 234 | +41.605% |
| 2026-05-18 | 14.57 | 14.57 | 14.57 | 14.57 | +1.181% | 1 | 233 | +45.299% |
| 2026-05-15 | 14.40 | 14.40 | 14.40 | 14.40 | -7.097% | 2 | 234 | +47.014% |
| 2026-05-14 | 15.50 | 15.50 | 15.50 | 15.50 | -3.727% | 100 | 231 | +36.581% |
| 2026-05-13 | 16.10 | 16.10 | 16.10 | 16.10 | -9.245% | 10 | 132 | +31.491% |
| 2026-05-12 | 14.80 | 17.74 | 14.80 | 17.74 | +13.718% | 121 | 132 | +19.335% |
| 2026-05-11 | 16.00 | 16.00 | 15.60 | 15.60 | -19.588% | 4 | 132 | +35.705% |
| 2026-05-07 | 19.40 | 19.40 | 19.40 | 19.40 | -0.564% | 1 | 23 | +9.124% |
| 2026-05-05 | 19.51 | 19.51 | 19.51 | 19.51 | -13.481% | 1 | 23 | +8.508% |
| 2026-05-01 | 22.88 | 22.88 | 22.55 | 22.55 | +7.381% | 2 | 20 | -6.120% |
| 2026-04-30 | 21.00 | 21.00 | 21.00 | 21.00 | +3.448% | 7 | 20 | +0.810% |
| 2026-04-29 | 20.30 | 20.30 | 20.30 | 20.30 | -6.624% | 1 | 18 | +4.286% |
| 2026-04-28 | 22.00 | 22.00 | 21.74 | 21.74 | +6.049% | 2 | 18 | -2.622% |
| 2026-04-27 | 20.50 | 20.50 | 20.50 | 20.50 | -2.844% | 1 | 17 | +3.268% |
| 2026-04-24 | 21.10 | 21.10 | 21.10 | 21.10 | -7.334% | 1 | 17 | +0.332% |
| 2026-04-23 | 23.00 | 23.00 | 22.70 | 22.77 | -1.853% | 6 | 17 | -7.027% |
| 2026-04-21 | 23.65 | 23.65 | 23.20 | 23.20 | +8.920% | 2 | 15 | -8.750% |
| 2026-04-17 | 21.20 | 21.35 | 21.20 | 21.30 | +3.398% | 15 | 15 | -0.610% |
| 2026-04-16 | 20.50 | 20.60 | 20.50 | 20.60 | 0.000% | 2 | 0 | +2.767% |