Dark

JPM20261218C340
JPM Dec 18 2026 340.00 Call (JPM261218C00340000)
option OPRA

EOD

Jun 26, 2026

19.00-20.833%(-5.00)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	20.0000	21.3000	19.0000	19.0000	-20.833%	70	1,415	0.000%
2026-06-25	25.0000	27.0500	24.0000	24.0000	+10.345%	61	1,410	-20.833%
2026-06-24	21.7500	21.7500	21.7500	21.7500	-6.852%	1	1,436	-12.644%
2026-06-23	22.0000	23.3500	21.9900	23.3500	+11.190%	15	1,436	-18.630%
2026-06-22	20.9500	21.0000	20.8300	21.0000	+11.702%	12	1,425	-9.524%
2026-06-18	23.1000	23.1000	18.8000	18.8000	-19.070%	9	1,409	+1.064%
2026-06-17	23.0000	24.5500	23.0000	23.2300	+14.886%	19	1,409	-18.209%
2026-06-16	18.5000	21.0000	18.2000	20.2200	+25.201%	103	1,409	-6.034%
2026-06-15	17.5200	17.5200	16.1500	16.1500	0.000%	28	1,321	+17.647%
2026-06-12	16.0000	16.1500	16.0000	16.1500	+15.688%	2	1,307	+17.647%
2026-06-10	13.9600	13.9600	13.9600	13.9600	+0.576%	1	1,307	+36.103%
2026-06-09	15.1100	15.1500	13.6500	13.8800	+1.388%	11	1,306	+36.888%
2026-06-08	16.0000	16.0000	13.6900	13.6900	+2.164%	43	1,300	+38.787%
2026-06-05	15.0000	15.0500	13.4000	13.4000	-4.286%	5	1,293	+41.791%
2026-06-04	11.3000	14.0000	11.3000	14.0000	+46.290%	23	1,292	+35.714%
2026-06-03	9.0000	9.5700	9.0000	9.5700	+10.636%	9	1,283	+98.537%
2026-06-02	8.6500	8.6500	8.6500	8.6500	+0.581%	1	1,279	+119.653%
2026-06-01	9.4000	9.4000	8.4500	8.6000	-6.623%	33	1,278	+120.930%
2026-05-29	8.2500	9.2100	8.2500	9.2100	-2.229%	18	1,256	+106.298%
2026-05-28	9.4500	9.4500	9.3200	9.4200	+4.088%	24	1,250	+101.699%
2026-05-27	9.5700	9.5700	8.9500	9.0500	-25.820%	28	1,247	+109.945%
2026-05-26	12.7000	12.7000	11.8000	12.2000	+2.092%	89	1,239	+55.738%
2026-05-22	11.9500	11.9500	11.9500	11.9500	+11.996%	2	1,214	+58.996%
2026-05-21	11.0500	11.0500	10.6500	10.6700	+0.566%	3	1,214	+78.069%
2026-05-20	8.5000	10.6100	8.5000	10.6100	+16.465%	23	1,214	+79.076%
2026-05-19	9.4000	9.5000	9.1100	9.1100	-11.122%	12	1,212	+108.562%
2026-05-18	10.6000	10.7000	10.2500	10.2500	+6.771%	13	1,212	+85.366%
2026-05-15	9.6000	9.6000	9.6000	9.6000	-15.789%	2	1,212	+97.917%
2026-05-14	11.4000	11.4000	11.4000	11.4000	+3.636%	1	1,211	+66.667%
2026-05-13	11.0000	11.0000	11.0000	11.0000	-1.345%	1	1,210	+72.727%
2026-05-12	10.0000	11.1500	10.0000	11.1500	+2.294%	4	1,210	+70.404%
2026-05-11	11.1500	11.5000	10.5000	10.9000	-3.454%	118	1,210	+74.312%
2026-05-08	11.8000	11.8000	11.2900	11.2900	-19.815%	45	1,278	+68.291%
2026-05-07	14.0800	14.0800	14.0800	14.0800	-13.086%	1	1,280	+34.943%
2026-05-06	15.4200	16.2000	15.4200	16.2000	+8.000%	13	1,281	+17.284%
2026-05-01	15.0000	15.0000	15.0000	15.0000	-4.153%	5	1,282	+26.667%
2026-04-30	13.8500	15.6500	13.8500	15.6500	+13.406%	4	1,282	+21.406%
2026-04-29	14.0000	14.0000	13.8000	13.8000	-11.254%	3	1,284	+37.681%
2026-04-28	15.5500	15.5500	15.5500	15.5500	+14.760%	4	1,283	+22.186%
2026-04-27	13.5500	13.5500	13.5500	13.5500	-3.214%	1	1,283	+40.221%
2026-04-24	14.5000	14.5000	14.0000	14.0000	-9.677%	2	1,283	+35.714%
2026-04-23	15.5000	15.5000	15.5000	15.5000	-3.727%	1	1,285	+22.581%
2026-04-22	16.5000	16.5000	15.4000	16.1000	-3.593%	26	1,285	+18.012%
2026-04-21	18.2000	18.2000	16.6800	16.7000	-4.023%	82	1,231	+13.772%
2026-04-20	16.0000	17.4300	16.0000	17.4000	+16.466%	44	1,231	+9.195%
2026-04-17	15.3500	16.0000	14.9400	14.9400	+5.807%	74	1,225	+27.175%
2026-04-16	14.1200	14.1200	14.1200	14.1200	+8.199%	1	1,175	+34.561%
2026-04-15	14.5000	14.5000	12.8500	13.0500	-15.370%	41	1,174	+45.594%
2026-04-14	16.2700	17.1500	15.0000	15.4200	-9.294%	40	1,157	+23.217%
2026-04-13	15.4500	17.0000	15.2000	17.0000	+6.250%	14	1,165	+11.765%
2026-04-10	15.8800	16.0000	15.4600	16.0000	0.000%	63	1,155	+18.750%
2026-04-09	16.0000	16.0000	16.0000	16.0000	+6.667%	1	1,182	+18.750%
2026-04-08	17.1400	17.1400	14.9000	15.0000	+17.188%	22	1,182	+26.667%
2026-04-07	12.0000	12.8000	12.0000	12.8000	+5.785%	20	1,167	+48.438%
2026-04-06	12.0700	12.1000	12.0100	12.1000	-1.224%	7	1,147	+57.025%
2026-04-01	12.6500	12.6500	12.2500	12.2500	+1.240%	3	1,142	+55.102%
2026-03-31	11.0000	12.1000	11.0000	12.1000	+23.344%	103	1,141	+57.025%
2026-03-30	9.8500	10.2500	9.8100	9.8100	+2.508%	22	1,077	+93.680%
2026-03-27	10.1500	10.1500	9.5700	9.5700	-17.500%	40	1,067	+98.537%
2026-03-26	11.6000	11.6000	11.5500	11.6000	-3.333%	4	1,035	+63.793%
2026-03-25	12.0000	12.0000	12.0000	12.0000	+2.128%	1	1,031	+58.333%
2026-03-24	10.4000	12.0000	10.4000	11.7500	+6.721%	17	1,030	+61.702%
2026-03-23	12.4900	12.4900	11.0100	11.0100	+0.091%	3	1,030	+72.570%
2026-03-20	11.0000	11.0000	11.0000	11.0000	+12.821%	3	1,029	+72.727%
2026-03-19	9.7500	9.8000	9.7500	9.7500	+2.632%	501	1,026	+94.872%
2026-03-17	9.5000	9.5000	9.5000	9.5000	-9.524%	3	1,095	+100.000%
2026-03-16	10.5000	10.5000	10.5000	10.5000	+9.034%	100	1,092	+80.952%
2026-03-13	10.2500	10.2500	9.6000	9.6300	+7.598%	406	992	+97.300%
2026-03-12	9.2800	9.2800	8.9500	8.9500	-11.996%	2	614	+112.291%
2026-03-11	10.2000	10.2000	10.1700	10.1700	-7.545%	5	614	+86.824%
2026-03-09	10.0000	11.0000	10.0000	11.0000	+2.326%	2	609	+72.727%
2026-03-06	10.8500	11.4000	10.7500	10.7500	-18.684%	3	651	+76.744%
2026-03-05	13.9200	14.2000	13.2200	13.2200	-12.450%	47	653	+43.722%
2026-03-03	14.5800	15.4000	14.5800	15.1000	+4.138%	7	697	+25.828%
2026-02-27	14.2100	14.5000	13.3000	14.5000	-9.148%	50	690	+31.034%
2026-02-26	16.8000	16.8000	15.9600	15.9600	-0.250%	3	697	+19.048%
2026-02-25	16.0000	16.0000	16.0000	16.0000	+12.518%	10	696	+18.750%
2026-02-24	14.2000	14.2200	14.2000	14.2200	+1.571%	3	696	+33.615%
2026-02-23	15.9500	15.9500	14.0000	14.0000	-25.729%	27	696	+35.714%
2026-02-20	18.6500	18.8500	18.6500	18.8500	+1.399%	2	691	+0.796%
2026-02-19	18.5900	18.5900	18.5900	18.5900	-1.640%	1	691	+2.205%
2026-02-18	19.0000	20.0700	18.8000	18.9000	+14.894%	60	691	+0.529%
2026-02-13	17.2000	17.2500	16.4500	16.4500	-9.863%	75	604	+15.502%
2026-02-12	18.0000	18.2500	17.2500	18.2500	-8.750%	115	604	+4.110%
2026-02-11	22.0000	22.0000	20.0000	20.0000	-13.043%	12	539	-5.000%
2026-02-10	22.0000	23.0000	22.0000	23.0000	-8.803%	20	538	-17.391%
2026-02-09	25.7500	25.7500	25.0500	25.2200	+0.880%	10	538	-24.663%
2026-02-06	24.5000	25.0000	24.5000	25.0000	+35.135%	20	535	-24.000%
2026-02-05	19.6400	19.6400	18.5000	18.5000	-17.595%	41	535	+2.703%
2026-02-04	21.4500	22.5000	21.4500	22.4500	+8.193%	27	525	-15.367%
2026-02-03	20.0000	20.7500	19.4500	20.7500	+18.911%	50	527	-8.434%
2026-02-02	17.4500	17.4500	17.4500	17.4500	+10.794%	1	497	+8.883%
2026-01-30	17.6000	17.6000	15.7500	15.7500	-8.696%	10	496	+20.635%
2026-01-29	17.0500	17.2500	17.0500	17.2500	+18.966%	35	496	+10.145%
2026-01-27	14.2900	14.5000	14.2900	14.5000	+4.693%	11	463	+31.034%
2026-01-23	14.0500	14.0500	13.5000	13.8500	-15.031%	14	462	+37.184%
2026-01-22	17.4100	17.4100	16.3000	16.3000	-7.805%	30	448	+16.564%
2026-01-20	17.8000	19.2000	17.6800	17.6800	-9.333%	9	421	+7.466%
2026-01-16	19.5000	19.5000	19.5000	19.5000	-0.763%	1	423	-2.564%
2026-01-14	19.6500	19.6500	19.6500	19.6500	-4.843%	4	423	-3.308%
2026-01-13	26.0800	26.0800	20.2500	20.6500	-23.291%	33	420	-7.990%
2026-01-12	27.0000	27.4000	26.7800	26.9200	-11.214%	4	411	-29.421%
2026-01-09	30.3500	30.3500	30.3200	30.3200	-1.718%	2	411	-37.335%
2026-01-08	28.4300	31.0000	28.4300	30.8500	+6.895%	28	411	-38.412%
2026-01-07	27.8500	28.8600	27.8500	28.8600	-13.593%	4	413	-34.165%
2026-01-06	31.1500	33.4500	31.1500	33.4000	+3.086%	51	415	-43.114%
2026-01-05	32.4500	33.2700	32.4000	32.4000	+19.161%	13	370	-41.358%
2026-01-02	27.2500	27.2500	27.1900	27.1900	+1.455%	10	359	-30.121%
2025-12-31	26.2500	26.8500	26.2500	26.8000	+1.901%	6	357	-29.104%
2025-12-30	26.5200	26.5200	26.2500	26.3000	-1.866%	7	357	-27.757%
2025-12-29	27.4700	27.4700	26.8000	26.8000	-5.032%	5	356	-29.104%
2025-12-26	28.2200	28.2200	28.2200	28.2200	-4.662%	6	358	-32.672%
2025-12-24	28.2500	29.6000	28.2500	29.6000	+11.446%	4	356	-35.811%
2025-12-23	26.5600	26.5600	26.5600	26.5600	+2.509%	1	356	-28.464%
2025-12-22	24.4500	25.9100	24.4500	25.9100	+7.779%	18	355	-26.669%
2025-12-19	23.5900	24.0400	23.4500	24.0400	+4.749%	6	365	-20.965%
2025-12-18	23.6800	23.6800	22.9500	22.9500	-4.415%	2	361	-17.211%
2025-12-17	25.5000	25.5000	24.0000	24.0100	+0.042%	28	361	-20.866%
2025-12-16	25.0000	25.0000	24.0000	24.0000	-9.774%	36	353	-20.833%
2025-12-15	26.5000	26.6500	26.5000	26.6000	+5.556%	28	351	-28.571%
2025-12-12	25.6000	25.8000	25.2000	25.2000	+2.024%	7	324	-24.603%
2025-12-11	24.7700	24.7700	24.7000	24.7000	+14.564%	11	320	-23.077%
2025-12-10	19.5700	21.7000	19.2500	21.5600	+18.462%	74	330	-11.874%
2025-12-09	25.3500	25.5300	18.2000	18.2000	-23.207%	34	270	+4.396%
2025-12-08	23.6500	23.7000	23.5000	23.7000	-2.589%	46	256	-19.831%
2025-12-05	24.3300	24.3300	24.3300	24.3300	+11.096%	1	254	-21.907%
2025-12-03	21.0500	21.9000	21.0500	21.9000	0.000%	11	255	-13.242%
2025-12-02	21.8000	21.9000	21.8000	21.9000	-1.573%	2	250	-13.242%
2025-12-01	22.8000	22.8000	22.2000	22.2500	-2.838%	22	250	-14.607%
2025-11-28	22.9000	22.9000	22.9000	22.9000	+11.436%	3	239	-17.031%
2025-11-26	19.8300	20.5500	19.8300	20.5500	+15.709%	11	241	-7.543%
2025-11-25	17.9300	17.9300	17.7600	17.7600	-0.782%	6	241	+6.982%
2025-11-24	18.5500	18.6100	17.7500	17.9000	-2.823%	9	241	+6.145%
2025-11-21	18.3000	18.4200	18.0500	18.4200	-16.158%	9	242	+3.149%
2025-11-20	21.9700	21.9700	21.9700	21.9700	+9.521%	1	240	-13.518%
2025-11-19	19.1500	20.4500	19.1500	20.0600	+3.349%	4	239	-5.284%
2025-11-18	19.4100	19.4100	19.4100	19.4100	+9.972%	1	237	-2.112%
2025-11-17	20.8000	20.8000	17.6500	17.6500	-20.852%	42	237	+7.649%
2025-11-14	21.6500	22.3000	21.6500	22.3000	-11.508%	7	213	-14.798%
2025-11-13	25.0000	25.2000	25.0000	25.2000	-1.754%	14	212	-24.603%
2025-11-07	25.0000	25.6500	25.0000	25.6500	-1.346%	20	213	-25.926%
2025-11-06	26.0000	26.0000	26.0000	26.0000	+7.884%	10	203	-26.923%
2025-10-30	24.3500	24.3500	24.1000	24.1000	+17.561%	24	203	-21.162%
2025-10-29	21.0000	21.0000	20.5000	20.5000	+23.345%	2	210	-7.317%
2025-10-23	16.6100	16.6200	16.6100	16.6200	+0.423%	4	210	+14.320%
2025-10-22	16.9000	16.9000	16.5500	16.5500	-15.128%	2	210	+14.804%
2025-10-20	19.4000	19.5000	19.4000	19.5000	+3.723%	3	210	-2.564%
2025-10-17	19.0000	19.0000	18.8000	18.8000	-10.689%	4	210	+1.064%
2025-10-16	21.0500	21.0500	21.0500	21.0500	-6.236%	3	211	-9.739%
2025-10-15	24.5500	24.6000	22.4500	22.4500	-4.468%	84	208	-15.367%
2025-10-13	23.6300	23.6300	23.5000	23.5000	+10.070%	21	171	-19.149%
2025-10-10	22.6200	22.6200	21.3500	21.3500	-4.088%	7	156	-11.007%
2025-10-08	22.4600	22.7100	22.0400	22.2600	-1.852%	4	151	-14.645%
2025-10-07	22.6800	22.6800	22.6800	22.6800	-1.818%	2	149	-16.226%
2025-10-03	23.1000	23.1000	23.1000	23.1000	-1.702%	1	149	-17.749%
2025-10-02	23.5200	23.5200	23.5000	23.5000	-6.000%	4	148	-19.149%
2025-10-01	25.0000	25.0000	25.0000	25.0000	-5.660%	10	148	-24.000%
2025-09-30	27.0000	27.0000	24.5200	26.5000	+1.923%	31	148	-28.302%
2025-09-29	26.0000	26.0000	26.0000	26.0000	-2.439%	10	149	-26.923%
2025-09-26	26.6000	26.6500	26.0000	26.6500	+2.500%	31	149	-28.705%
2025-09-25	26.3600	26.4000	26.0000	26.0000	0.000%	21	138	-26.923%
2025-09-24	26.6000	26.6000	26.0000	26.0000	-0.383%	20	129	-26.923%
2025-09-23	26.0000	26.1000	26.0000	26.1000	+2.959%	20	129	-27.203%
2025-09-19	24.2700	25.7000	24.2700	25.3500	+3.512%	35	119	-25.049%
2025-09-18	24.4900	24.4900	24.4900	24.4900	+4.792%	4	111	-22.417%
2025-09-16	23.3200	23.4500	23.3200	23.3700	+8.698%	4	107	-18.699%
2025-09-12	21.2000	21.5000	20.6200	21.5000	+5.392%	21	106	-11.628%
2025-09-11	20.1500	20.4000	20.1500	20.4000	+7.937%	20	95	-6.863%
2025-09-10	18.8000	18.9000	18.8000	18.9000	+12.366%	4	95	+0.529%
2025-09-05	16.8200	16.8200	16.8200	16.8200	-17.265%	2	91	+12.961%
2025-09-04	20.4000	20.4000	20.3300	20.3300	+11.154%	25	91	-6.542%
2025-09-03	17.9000	18.2900	17.9000	18.2900	+0.219%	2	71	+3.882%
2025-09-02	17.7200	18.2500	17.7200	18.2500	-3.439%	10	71	+4.110%
2025-08-28	18.6000	19.0500	18.3500	18.9000	+2.717%	52	71	+0.529%
2025-08-27	18.4000	18.4000	18.4000	18.4000	+1.939%	1	59	+3.261%
2025-08-26	18.0500	18.0500	18.0500	18.0500	+15.705%	3	58	+5.263%
2025-08-18	15.4600	15.6000	15.4600	15.6000	+0.971%	4	58	+21.795%
2025-08-15	16.8800	16.8800	15.4500	15.4500	-7.207%	3	58	+22.977%
2025-08-14	16.5000	16.6500	16.5000	16.6500	+5.180%	2	57	+14.114%
2025-08-11	15.5100	15.8300	15.5100	15.8300	+2.261%	4	57	+20.025%
2025-08-08	15.3900	15.5300	15.3600	15.4800	+1.110%	10	57	+22.739%
2025-08-07	15.1000	15.3100	15.1000	15.3100	-6.074%	2	57	+24.102%
2025-08-01	16.3000	16.3000	16.3000	16.3000	-15.325%	2	57	+16.564%
2025-07-29	19.3500	19.5200	19.2500	19.2500	-0.517%	4	59	-1.299%
2025-07-25	19.3500	19.3500	19.3500	19.3500	+0.311%	1	58	-1.809%
2025-07-23	19.1200	19.2900	19.1200	19.2900	+14.007%	2	57	-1.503%
2025-07-22	16.9200	16.9200	16.9200	16.9200	+1.928%	1	57	+12.293%
2025-07-18	16.6500	16.6500	16.6000	16.6000	-10.753%	6	57	+14.458%
2025-07-07	18.6000	18.6000	18.6000	18.6000	+5.682%	2	54	+2.151%
2025-07-02	17.6000	17.6000	17.6000	17.6000	+3.529%	7	52	+7.955%
2025-07-01	17.1500	17.1500	17.0000	17.0000	+19.718%	4	47	+11.765%
2025-06-24	14.2000	14.2000	14.2000	14.2000	+17.355%	17	45	+33.803%
2025-06-18	12.1000	12.1000	12.1000	12.1000	+6.140%	2	34	+57.025%
2025-06-16	11.4000	11.4000	11.4000	11.4000	+17.526%	5	34	+66.667%
2025-06-02	9.7000	9.7000	9.7000	9.7000	-7.619%	1	30	+95.876%
2025-05-20	10.3000	10.5000	10.3000	10.5000	-1.316%	6	30	+80.952%
2025-05-19	11.6300	11.6300	10.6400	10.6400	+6.613%	6	36	+78.571%
2025-05-13	9.9800	9.9800	9.9800	9.9800	+9.071%	5	32	+90.381%
2025-05-12	9.1500	9.1500	9.1500	9.1500	+37.594%	5	29	+107.650%
2025-04-30	6.5600	6.7900	6.5600	6.6500	-1.481%	4	24	+185.714%
2025-03-31	6.6000	6.7500	6.6000	6.7500	-10.000%	26	23	+181.481%
2025-03-07	7.5000	7.5000	7.5000	7.5000	0.000%	2	1	+153.333%