JPM261218C00345000
JPM Dec 18 2026 345.00 Call
optionOPRA
EODNov 5, 2026
9.70USD-37.900%(-5.92)424Vol2,050OI
JPM261218C00345000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 20.3500 | 20.9500 | 8.8000 | 9.7000 | -37.900% | 424 | 1,793 | 0.000% |
| 2026-11-04 | 12.1500 | 15.9000 | 10.5500 | 15.6200 | +78.514% | 254 | 1,856 | -37.900% |
| 2026-11-03 | 9.1300 | 9.1300 | 7.9500 | 8.7500 | -16.667% | 42 | 1,843 | +10.857% |
| 2026-11-02 | 10.2000 | 10.7500 | 9.5000 | 10.5000 | +21.669% | 260 | 1,709 | -7.619% |
| 2026-10-30 | 10.1500 | 10.2500 | 8.1000 | 8.6300 | -23.965% | 676 | 1,561 | +12.399% |
| 2026-10-29 | 11.6200 | 12.5300 | 10.8000 | 11.3500 | +23.773% | 931 | 1,786 | -14.537% |
| 2026-10-28 | 7.7000 | 10.0000 | 7.7000 | 9.1700 | +18.323% | 122 | 1,761 | +5.780% |
| 2026-10-27 | 7.5300 | 8.0700 | 7.5000 | 7.7500 | +1.307% | 243 | 1,757 | +25.161% |
| 2026-10-26 | 7.3500 | 8.3100 | 7.3500 | 7.6500 | +10.870% | 762 | 1,181 | +26.797% |
| 2026-10-23 | 7.7500 | 7.7500 | 6.2300 | 6.9000 | -10.390% | 258 | 1,360 | +40.580% |
| 2026-10-22 | 8.0000 | 8.1500 | 7.2500 | 7.7000 | +4.054% | 48 | 1,336 | +25.974% |
| 2026-10-21 | 8.1200 | 8.1200 | 6.9000 | 7.4000 | -8.189% | 84 | 1,312 | +31.081% |
| 2026-10-20 | 9.9000 | 10.2500 | 8.0600 | 8.0600 | +3.333% | 106 | 1,257 | +20.347% |
| 2026-10-19 | 9.2400 | 9.6500 | 7.5500 | 7.8000 | -25.714% | 40 | 1,254 | +24.359% |
| 2026-10-16 | 11.1500 | 13.0500 | 10.2500 | 10.5000 | +14.130% | 178 | 1,141 | -7.619% |
| 2026-10-15 | 8.4500 | 9.2000 | 8.4500 | 9.2000 | +1.099% | 5 | 1,140 | +5.435% |
| 2026-10-14 | 6.2000 | 9.5000 | 6.2000 | 9.1000 | +4.000% | 56 | 1,125 | +6.593% |
| 2026-10-13 | 12.8000 | 12.8000 | 7.5000 | 8.7500 | -7.895% | 343 | 836 | +10.857% |
| 2026-10-12 | 9.7000 | 10.1000 | 9.4300 | 9.5000 | -2.062% | 58 | 826 | +2.105% |
| 2026-10-09 | 9.0500 | 9.7000 | 9.0500 | 9.7000 | +1.042% | 4 | 826 | 0.000% |
| 2026-10-08 | 7.7500 | 9.6500 | 7.2500 | 9.6000 | +11.628% | 36 | 805 | +1.042% |
| 2026-10-07 | 7.3000 | 8.6000 | 7.3000 | 8.6000 | -11.340% | 64 | 747 | +12.791% |
| 2026-10-06 | 9.8700 | 10.2000 | 9.2500 | 9.7000 | +3.743% | 44 | 723 | 0.000% |
| 2026-10-05 | 9.0000 | 9.3500 | 9.0000 | 9.3500 | -2.094% | 7 | 721 | +3.743% |
| 2026-10-02 | 9.5400 | 9.5500 | 9.2000 | 9.5500 | -9.048% | 18 | 707 | +1.571% |
| 2026-10-01 | 8.0100 | 10.5000 | 7.8600 | 10.5000 | +5.000% | 288 | 566 | -7.619% |
| 2026-09-30 | 11.4500 | 12.0000 | 10.0000 | 10.0000 | -14.603% | 195 | 503 | -3.000% |
| 2026-09-29 | 12.1600 | 13.1700 | 11.1000 | 11.7100 | -8.157% | 119 | 486 | -17.165% |
| 2026-09-28 | 14.0000 | 14.5000 | 12.4000 | 12.7500 | -18.582% | 502 | 322 | -23.922% |
| 2026-09-25 | 14.5500 | 15.8500 | 13.9000 | 15.6600 | +14.978% | 303 | 290 | -38.059% |
| 2026-09-24 | 13.1800 | 13.6200 | 12.3500 | 13.6200 | +3.182% | 143 | 296 | -28.781% |
| 2026-09-23 | 13.3800 | 15.1500 | 13.1600 | 13.2000 | -10.811% | 252 | 262 | -26.515% |
| 2026-09-22 | 15.5000 | 15.5900 | 13.3600 | 14.8000 | -31.323% | 163 | 195 | -34.459% |
| 2026-09-21 | 21.6500 | 21.6500 | 21.5500 | 21.5500 | +14.933% | 3 | 195 | -54.988% |
| 2026-09-18 | 18.8300 | 19.3000 | 18.6500 | 18.7500 | -6.948% | 30 | 188 | -48.267% |
| 2026-09-17 | 22.1000 | 22.2500 | 18.8000 | 20.1500 | -9.070% | 14 | 187 | -51.861% |
| 2026-09-16 | 22.1600 | 22.1600 | 22.1600 | 22.1600 | -3.231% | 1 | 186 | -56.227% |
| 2026-09-15 | 19.6100 | 22.9000 | 18.4700 | 22.9000 | +7.310% | 5 | 188 | -57.642% |
| 2026-09-14 | 22.3400 | 22.3400 | 21.2000 | 21.3400 | -16.706% | 7 | 185 | -54.545% |
| 2026-09-11 | 26.6500 | 27.2800 | 25.6200 | 25.6200 | +11.343% | 10 | 185 | -62.139% |
| 2026-09-10 | 24.0000 | 24.2000 | 22.9000 | 23.0100 | -8.871% | 16 | 176 | -57.844% |
| 2026-09-09 | 25.8000 | 25.8000 | 25.2500 | 25.2500 | -1.174% | 5 | 177 | -61.584% |
| 2026-09-08 | 24.6700 | 25.6500 | 24.6700 | 25.5500 | +0.789% | 9 | 177 | -62.035% |
| 2026-09-04 | 27.0500 | 27.0500 | 25.3500 | 25.3500 | -9.367% | 30 | 177 | -61.736% |
| 2026-09-02 | 27.9700 | 27.9700 | 27.9700 | 27.9700 | +7.494% | 1 | 177 | -65.320% |
| 2026-08-31 | 26.3700 | 26.3700 | 26.0200 | 26.0200 | +7.255% | 9 | 176 | -62.721% |
| 2026-08-27 | 24.2600 | 24.2600 | 24.2600 | 24.2600 | -6.728% | 1 | 176 | -60.016% |
| 2026-08-25 | 26.0100 | 26.0100 | 26.0100 | 26.0100 | -4.199% | 1 | 176 | -62.707% |
| 2026-08-24 | 27.8000 | 27.8000 | 27.1500 | 27.1500 | +10.591% | 4 | 177 | -64.273% |
| 2026-08-20 | 25.7600 | 25.7600 | 24.5500 | 24.5500 | -14.934% | 17 | 177 | -60.489% |
| 2026-08-19 | 29.9500 | 30.0300 | 28.8600 | 28.8600 | -4.815% | 8 | 179 | -66.389% |
| 2026-08-18 | 30.3200 | 30.3200 | 30.3200 | 30.3200 | -6.994% | 1 | 178 | -68.008% |
| 2026-08-14 | 33.4500 | 33.4500 | 32.6000 | 32.6000 | -1.570% | 2 | 178 | -70.245% |
| 2026-08-13 | 33.1200 | 33.1200 | 33.1200 | 33.1200 | -5.100% | 10 | 178 | -70.713% |
| 2026-08-12 | 34.3500 | 34.9000 | 34.3500 | 34.9000 | +8.621% | 4 | 178 | -72.206% |
| 2026-08-11 | 32.3000 | 32.3000 | 32.1300 | 32.1300 | +8.952% | 5 | 178 | -69.810% |
| 2026-08-10 | 29.4900 | 29.4900 | 29.4900 | 29.4900 | -2.512% | 1 | 179 | -67.107% |
| 2026-08-07 | 28.6600 | 30.2500 | 28.6600 | 30.2500 | +2.542% | 3 | 177 | -67.934% |
| 2026-08-06 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | -9.869% | 4 | 177 | -67.119% |
| 2026-08-05 | 32.7300 | 32.7300 | 32.7300 | 32.7300 | +5.581% | 1 | 178 | -70.364% |
| 2026-08-04 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +17.202% | 2 | 180 | -68.710% |
| 2026-08-03 | 26.4500 | 26.4500 | 26.4500 | 26.4500 | -5.197% | 1 | 180 | -63.327% |
| 2026-07-31 | 27.9000 | 27.9500 | 27.9000 | 27.9000 | +5.402% | 3 | 182 | -65.233% |
| 2026-07-30 | 26.5000 | 26.5500 | 26.4700 | 26.4700 | +9.380% | 3 | 183 | -63.355% |
| 2026-07-29 | 28.9500 | 28.9500 | 24.2000 | 24.2000 | -17.406% | 6 | 182 | -59.917% |
| 2026-07-27 | 31.0500 | 31.0500 | 29.3000 | 29.3000 | +2.663% | 8 | 190 | -66.894% |
| 2026-07-24 | 27.3200 | 28.5400 | 27.0600 | 28.5400 | +10.321% | 11 | 190 | -66.013% |
| 2026-07-23 | 25.8700 | 25.8700 | 25.8700 | 25.8700 | +6.025% | 1 | 189 | -62.505% |
| 2026-07-21 | 22.9500 | 24.4500 | 22.8000 | 24.4000 | +18.793% | 19 | 183 | -60.246% |
| 2026-07-20 | 22.0000 | 22.0000 | 20.5400 | 20.5400 | -8.711% | 10 | 182 | -52.775% |
| 2026-07-17 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -0.662% | 1 | 182 | -56.889% |
| 2026-07-16 | 22.6300 | 22.7000 | 22.6300 | 22.6500 | -9.689% | 20 | 182 | -57.174% |
| 2026-07-15 | 25.7500 | 26.2000 | 24.7500 | 25.0800 | +19.145% | 80 | 140 | -61.324% |
| 2026-07-14 | 22.0700 | 22.0700 | 21.0500 | 21.0500 | +15.027% | 2 | 141 | -53.919% |
| 2026-07-13 | 18.3000 | 18.4500 | 18.1500 | 18.3000 | -19.490% | 6 | 143 | -46.995% |
| 2026-07-07 | 22.7300 | 22.7300 | 22.7300 | 22.7300 | +10.393% | 8 | 137 | -57.325% |
| 2026-07-06 | 20.5900 | 20.5900 | 20.5900 | 20.5900 | +28.447% | 1 | 137 | -52.890% |
| 2026-06-30 | 16.0300 | 16.0300 | 16.0300 | 16.0300 | -13.022% | 27 | 133 | -39.488% |
| 2026-06-29 | 16.7000 | 18.4300 | 16.7000 | 18.4300 | +10.030% | 15 | 128 | -47.368% |
| 2026-06-26 | 18.8500 | 18.8500 | 16.7500 | 16.7500 | -17.892% | 18 | 134 | -42.090% |
| 2026-06-25 | 20.7100 | 23.8000 | 20.4000 | 20.4000 | +2.000% | 81 | 93 | -52.451% |
| 2026-06-24 | 19.4000 | 20.0000 | 19.4000 | 20.0000 | -0.843% | 3 | 95 | -51.500% |
| 2026-06-23 | 20.1700 | 20.1700 | 20.1700 | 20.1700 | +9.322% | 1 | 95 | -51.909% |
| 2026-06-22 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -4.897% | 1 | 95 | -47.425% |
| 2026-06-18 | 21.0800 | 21.0800 | 19.4000 | 19.4000 | -3.000% | 5 | 94 | -50.000% |
| 2026-06-17 | 21.4800 | 21.4800 | 20.0000 | 20.0000 | +9.890% | 4 | 91 | -51.500% |
| 2026-06-16 | 18.7500 | 18.7500 | 18.2000 | 18.2000 | +34.218% | 4 | 90 | -46.703% |
| 2026-06-15 | 13.6000 | 13.6000 | 13.5600 | 13.5600 | +11.605% | 3 | 89 | -28.466% |
| 2026-06-10 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -3.187% | 1 | 88 | -20.165% |
| 2026-06-09 | 12.8500 | 12.8500 | 12.5500 | 12.5500 | -1.953% | 8 | 81 | -22.709% |
| 2026-06-08 | 13.7000 | 13.7000 | 12.8000 | 12.8000 | +2.400% | 2 | 82 | -24.219% |
| 2026-06-04 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +69.147% | 6 | 82 | -22.400% |
| 2026-06-01 | 7.4000 | 7.4000 | 7.3900 | 7.3900 | -6.456% | 2 | 81 | +31.258% |
| 2026-05-29 | 7.4000 | 7.9000 | 7.3000 | 7.9000 | -1.863% | 11 | 70 | +22.785% |
| 2026-05-28 | 8.2500 | 8.2500 | 7.8500 | 8.0500 | +1.899% | 29 | 65 | +20.497% |
| 2026-05-27 | 7.8500 | 7.9000 | 7.8500 | 7.9000 | -22.927% | 6 | 65 | +22.785% |
| 2026-05-22 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +14.525% | 1 | 66 | -5.366% |
| 2026-05-21 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -0.556% | 1 | 65 | +8.380% |
| 2026-05-20 | 7.4500 | 9.0000 | 7.4500 | 9.0000 | +9.489% | 7 | 58 | +7.778% |
| 2026-05-19 | 8.7500 | 8.7500 | 8.2200 | 8.2200 | -8.156% | 5 | 56 | +18.005% |
| 2026-05-18 | 9.2000 | 9.2500 | 8.9500 | 8.9500 | +4.070% | 5 | 51 | +8.380% |
| 2026-05-15 | 9.1000 | 9.1000 | 8.6000 | 8.6000 | -11.795% | 5 | 56 | +12.791% |
| 2026-05-13 | 9.7800 | 9.8000 | 9.7500 | 9.7500 | -0.510% | 5 | 46 | -0.513% |
| 2026-05-12 | 9.8500 | 9.8500 | 9.8000 | 9.8000 | +0.513% | 2 | 42 | -1.020% |
| 2026-05-11 | 9.8000 | 10.1000 | 9.7500 | 9.7500 | -7.583% | 22 | 42 | -0.513% |
| 2026-05-08 | 11.0000 | 11.0000 | 10.5500 | 10.5500 | -23.772% | 2 | 22 | -8.057% |
| 2026-05-01 | 13.9400 | 14.2400 | 13.7500 | 13.8400 | +0.655% | 19 | 7 | -29.913% |
| 2026-04-28 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | 0.000% | 7 | 7 | -29.455% |