JPM261218C00335000
JPM Dec 18 2026 335.00 Call
optionOPRA
EODNov 5, 2026
14.55USD-36.184%(-8.25)71Vol1,522OI
JPM261218C00335000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 28.9000 | 28.9000 | 14.1200 | 14.5500 | -36.184% | 71 | 1,497 | 0.000% |
| 2026-11-04 | 18.7200 | 22.8000 | 17.7300 | 22.8000 | +65.217% | 73 | 1,474 | -36.184% |
| 2026-11-03 | 15.0000 | 15.4500 | 12.9300 | 13.8000 | -13.911% | 25 | 1,475 | +5.435% |
| 2026-11-02 | 15.7500 | 16.2500 | 15.7500 | 16.0300 | +15.740% | 113 | 1,477 | -9.233% |
| 2026-10-30 | 13.7500 | 15.0500 | 13.2000 | 13.8500 | -18.289% | 207 | 1,473 | +5.054% |
| 2026-10-29 | 18.5800 | 18.5800 | 16.9500 | 16.9500 | +15.700% | 18 | 1,478 | -14.159% |
| 2026-10-28 | 13.7000 | 14.9000 | 13.7000 | 14.6500 | +14.902% | 13 | 1,476 | -0.683% |
| 2026-10-27 | 12.5500 | 13.1200 | 12.5500 | 12.7500 | +4.508% | 122 | 1,535 | +14.118% |
| 2026-10-26 | 12.6000 | 13.0000 | 11.8000 | 12.2000 | +9.910% | 20 | 1,536 | +19.262% |
| 2026-10-23 | 10.6000 | 11.3000 | 10.6000 | 11.1000 | -15.267% | 437 | 1,628 | +31.081% |
| 2026-10-22 | 12.6300 | 13.1500 | 11.8000 | 13.1000 | +5.645% | 56 | 1,599 | +11.069% |
| 2026-10-21 | 12.4100 | 12.9000 | 11.5000 | 12.4000 | -5.703% | 123 | 1,575 | +17.339% |
| 2026-10-20 | 12.4000 | 15.5000 | 12.4000 | 13.1500 | +4.282% | 166 | 1,580 | +10.646% |
| 2026-10-19 | 15.1000 | 15.1000 | 12.4500 | 12.6100 | -23.576% | 114 | 1,556 | +15.385% |
| 2026-10-16 | 16.1300 | 19.1000 | 15.1000 | 16.5000 | +21.324% | 90 | 1,516 | -11.818% |
| 2026-10-15 | 12.9500 | 13.8500 | 12.6900 | 13.6000 | -2.857% | 67 | 1,508 | +6.985% |
| 2026-10-14 | 10.1000 | 14.5000 | 10.1000 | 14.0000 | +12.903% | 130 | 1,482 | +3.929% |
| 2026-10-13 | 16.4500 | 19.4000 | 11.9000 | 12.4000 | -13.043% | 1,269 | 569 | +17.339% |
| 2026-10-12 | 15.2500 | 15.2500 | 13.8800 | 14.2600 | +1.135% | 52 | 572 | +2.034% |
| 2026-10-09 | 13.7200 | 14.3500 | 13.4000 | 14.1000 | +0.356% | 83 | 539 | +3.191% |
| 2026-10-08 | 11.7500 | 14.0500 | 11.0500 | 14.0500 | +9.766% | 170 | 538 | +3.559% |
| 2026-10-07 | 12.2200 | 12.8000 | 11.0000 | 12.8000 | -8.571% | 122 | 532 | +13.672% |
| 2026-10-06 | 15.0000 | 15.1000 | 13.5000 | 14.0000 | +3.245% | 41 | 514 | +3.929% |
| 2026-10-05 | 14.3000 | 14.3000 | 13.0000 | 13.5600 | -3.488% | 56 | 488 | +7.301% |
| 2026-10-02 | 13.5600 | 14.2500 | 13.4500 | 14.0500 | -5.705% | 43 | 471 | +3.559% |
| 2026-10-01 | 12.5000 | 15.0000 | 11.3500 | 14.9000 | +9.559% | 120 | 456 | -2.349% |
| 2026-09-30 | 15.5800 | 15.5800 | 13.6000 | 13.6000 | -18.318% | 53 | 409 | +6.985% |
| 2026-09-29 | 17.2000 | 18.3000 | 15.7000 | 16.6500 | -7.500% | 34 | 405 | -12.613% |
| 2026-09-28 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -11.023% | 1 | 404 | -19.167% |
| 2026-09-25 | 19.7500 | 20.2300 | 19.7500 | 20.2300 | +12.078% | 3 | 404 | -28.077% |
| 2026-09-24 | 18.0000 | 18.4500 | 18.0000 | 18.0500 | -2.432% | 7 | 399 | -19.391% |
| 2026-09-23 | 18.6000 | 18.6500 | 18.5000 | 18.5000 | -9.136% | 5 | 400 | -21.351% |
| 2026-09-22 | 24.1000 | 24.4000 | 18.7800 | 20.3600 | -30.748% | 86 | 394 | -28.536% |
| 2026-09-21 | 29.4000 | 29.4000 | 29.4000 | 29.4000 | +19.270% | 6 | 394 | -50.510% |
| 2026-09-18 | 25.0000 | 25.0000 | 24.1200 | 24.6500 | -9.208% | 440 | 402 | -40.974% |
| 2026-09-17 | 27.1500 | 27.1500 | 27.1500 | 27.1500 | -5.499% | 2 | 400 | -46.409% |
| 2026-09-15 | 28.8500 | 28.8500 | 28.7300 | 28.7300 | +4.892% | 5 | 400 | -49.356% |
| 2026-09-14 | 27.5000 | 27.5000 | 27.3900 | 27.3900 | -9.214% | 4 | 396 | -46.878% |
| 2026-09-09 | 30.1700 | 30.1700 | 30.1700 | 30.1700 | -13.055% | 2 | 398 | -51.773% |
| 2026-09-04 | 33.4700 | 34.7000 | 33.3000 | 34.7000 | +3.830% | 4 | 394 | -58.069% |
| 2026-09-02 | 33.6700 | 33.6700 | 32.8500 | 33.4200 | +3.276% | 19 | 376 | -56.463% |
| 2026-09-01 | 32.3600 | 32.3600 | 32.3600 | 32.3600 | +1.921% | 2 | 374 | -55.037% |
| 2026-08-31 | 32.3800 | 32.3800 | 31.7500 | 31.7500 | -2.667% | 15 | 374 | -54.173% |
| 2026-08-25 | 31.5000 | 32.6200 | 31.5000 | 32.6200 | -3.634% | 10 | 371 | -55.395% |
| 2026-08-24 | 33.8500 | 33.8500 | 33.8500 | 33.8500 | +9.903% | 1 | 372 | -57.016% |
| 2026-08-21 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | -8.142% | 1 | 373 | -52.760% |
| 2026-08-20 | 34.1100 | 34.2100 | 33.5300 | 33.5300 | -1.295% | 7 | 374 | -56.606% |
| 2026-08-19 | 35.4700 | 35.4700 | 33.6500 | 33.9700 | -6.932% | 27 | 354 | -57.168% |
| 2026-08-18 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | -4.948% | 2 | 356 | -60.137% |
| 2026-08-17 | 38.4000 | 38.4000 | 38.4000 | 38.4000 | -4.120% | 1 | 355 | -62.109% |
| 2026-08-13 | 40.6700 | 40.6700 | 40.0500 | 40.0500 | +1.213% | 8 | 354 | -63.670% |
| 2026-08-11 | 39.4000 | 39.5700 | 39.4000 | 39.5700 | +6.946% | 3 | 355 | -63.230% |
| 2026-08-04 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +13.254% | 7 | 348 | -60.676% |
| 2026-07-29 | 32.6700 | 32.6700 | 32.6700 | 32.6700 | -9.200% | 2 | 346 | -55.464% |
| 2026-07-27 | 35.9800 | 35.9800 | 35.9800 | 35.9800 | +16.065% | 3 | 346 | -59.561% |
| 2026-07-22 | 30.4700 | 31.0000 | 30.4700 | 31.0000 | +8.089% | 4 | 344 | -53.065% |
| 2026-07-21 | 29.0000 | 29.0000 | 28.6800 | 28.6800 | +12.471% | 11 | 344 | -49.268% |
| 2026-07-20 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -8.929% | 1 | 344 | -42.941% |
| 2026-07-17 | 29.3900 | 29.3900 | 28.0000 | 28.0000 | -8.913% | 11 | 343 | -48.036% |
| 2026-07-16 | 30.1800 | 30.7400 | 30.1800 | 30.7400 | -7.242% | 2 | 345 | -52.668% |
| 2026-07-15 | 33.0000 | 33.1400 | 33.0000 | 33.1400 | +24.727% | 2 | 346 | -56.095% |
| 2026-07-14 | 27.9600 | 29.5000 | 26.5700 | 26.5700 | +13.499% | 35 | 365 | -45.239% |
| 2026-07-13 | 24.0500 | 24.1000 | 23.0700 | 23.4100 | -8.447% | 10 | 362 | -37.847% |
| 2026-07-10 | 25.5700 | 25.5700 | 25.5700 | 25.5700 | +8.347% | 1 | 361 | -43.097% |
| 2026-07-08 | 23.7000 | 23.7000 | 23.6000 | 23.6000 | -11.610% | 26 | 340 | -38.347% |
| 2026-07-07 | 28.1800 | 28.1800 | 26.6300 | 26.7000 | +2.890% | 48 | 382 | -45.506% |
| 2026-07-06 | 27.0000 | 27.0000 | 25.4500 | 25.9500 | +8.125% | 25 | 383 | -43.931% |
| 2026-07-02 | 24.2800 | 24.2800 | 24.0000 | 24.0000 | +12.150% | 3 | 385 | -39.375% |
| 2026-06-26 | 23.0000 | 23.5500 | 21.4000 | 21.4000 | -22.827% | 218 | 232 | -32.009% |
| 2026-06-25 | 27.7300 | 27.7300 | 27.7300 | 27.7300 | +13.834% | 1 | 233 | -47.530% |
| 2026-06-24 | 23.1700 | 24.4000 | 23.1700 | 24.3600 | +1.289% | 11 | 230 | -40.271% |
| 2026-06-22 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | +0.208% | 1 | 230 | -39.501% |
| 2026-06-17 | 26.5000 | 26.7500 | 24.0000 | 24.0000 | +5.634% | 22 | 230 | -39.375% |
| 2026-06-16 | 23.6000 | 23.6000 | 22.5300 | 22.7200 | +23.344% | 98 | 169 | -35.960% |
| 2026-06-12 | 18.5000 | 18.6500 | 18.4200 | 18.4200 | +9.318% | 11 | 161 | -21.010% |
| 2026-06-11 | 16.5000 | 16.8500 | 16.4000 | 16.8500 | +7.325% | 29 | 138 | -13.650% |
| 2026-06-10 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -1.936% | 1 | 138 | -7.325% |
| 2026-06-09 | 16.2000 | 16.2000 | 16.0000 | 16.0100 | +0.376% | 6 | 138 | -9.119% |
| 2026-06-08 | 16.2000 | 16.2000 | 15.9000 | 15.9500 | +6.689% | 42 | 137 | -8.777% |
| 2026-06-05 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +30.340% | 1 | 137 | -2.676% |
| 2026-06-02 | 11.5000 | 11.5000 | 11.4700 | 11.4700 | +16.093% | 7 | 139 | +26.853% |
| 2026-06-01 | 9.7000 | 9.9000 | 9.6700 | 9.8800 | -1.200% | 8 | 140 | +47.267% |
| 2026-05-28 | 10.8000 | 10.8000 | 10.0000 | 10.0000 | -4.762% | 68 | 138 | +45.500% |
| 2026-05-27 | 11.0000 | 11.0000 | 10.2500 | 10.5000 | -20.755% | 72 | 169 | +38.571% |
| 2026-05-26 | 13.7000 | 13.7000 | 13.2500 | 13.2500 | +0.379% | 22 | 159 | +9.811% |
| 2026-05-22 | 12.7000 | 13.2000 | 12.7000 | 13.2000 | +8.553% | 3 | 159 | +10.227% |
| 2026-05-21 | 12.3500 | 12.4900 | 11.8800 | 12.1600 | +2.271% | 60 | 104 | +19.655% |
| 2026-05-20 | 11.0500 | 11.8900 | 11.0500 | 11.8900 | +7.117% | 61 | 59 | +22.372% |
| 2026-05-19 | 10.8000 | 11.1000 | 10.8000 | 11.1000 | -4.721% | 2 | 59 | +31.081% |
| 2026-05-18 | 11.2800 | 11.7800 | 11.2800 | 11.6500 | +8.372% | 6 | 58 | +24.893% |
| 2026-05-15 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -16.988% | 2 | 59 | +35.349% |
| 2026-05-14 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +3.187% | 1 | 58 | +12.355% |
| 2026-05-13 | 12.5000 | 12.6200 | 12.4000 | 12.5500 | -10.165% | 24 | 74 | +15.936% |
| 2026-05-12 | 13.6000 | 14.0000 | 13.6000 | 13.9700 | +10.000% | 54 | 74 | +4.152% |
| 2026-05-11 | 12.6000 | 12.7000 | 12.6000 | 12.7000 | -28.005% | 8 | 74 | +14.567% |
| 2026-05-06 | 17.6400 | 17.6400 | 17.6400 | 17.6400 | +15.445% | 15 | 45 | -17.517% |
| 2026-05-05 | 15.4400 | 15.4400 | 14.6500 | 15.2800 | -15.017% | 25 | 31 | -4.777% |
| 2026-05-01 | 17.9100 | 17.9800 | 17.9100 | 17.9800 | +12.375% | 5 | 5 | -19.077% |
| 2026-04-29 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -19.920% | 1 | 5 | -9.062% |
| 2026-04-21 | 19.9800 | 19.9800 | 19.9800 | 19.9800 | +3.523% | 1 | 3 | -27.177% |
| 2026-04-20 | 16.5000 | 19.4500 | 16.5000 | 19.3000 | +11.884% | 5 | 3 | -24.611% |
| 2026-04-17 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | 0.000% | 1 | 1 | -15.652% |