Dark

JPM20261218C345
JPM Dec 18 2026 345.00 Call (JPM261218C00345000)
option OPRA

EOD

Sep 28, 2026

12.75-18.582%(-2.91)502

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	14.0000	14.5000	12.4000	12.7500	-18.582%	502	486	0.000%
2026-09-25	14.5500	15.8500	13.9000	15.6600	+14.978%	303	322	-18.582%
2026-09-24	13.1800	13.6200	12.3500	13.6200	+3.182%	143	290	-6.388%
2026-09-23	13.3800	15.1500	13.1600	13.2000	-10.811%	252	296	-3.409%
2026-09-22	15.5000	15.5900	13.3600	14.8000	-31.323%	163	262	-13.851%
2026-09-21	21.6500	21.6500	21.5500	21.5500	+14.933%	3	195	-40.835%
2026-09-18	18.8300	19.3000	18.6500	18.7500	-6.948%	30	195	-32.000%
2026-09-17	22.1000	22.2500	18.8000	20.1500	-9.070%	14	188	-36.725%
2026-09-16	22.1600	22.1600	22.1600	22.1600	-3.231%	1	187	-42.464%
2026-09-15	19.6100	22.9000	18.4700	22.9000	+7.310%	5	186	-44.323%
2026-09-14	22.3400	22.3400	21.2000	21.3400	-16.706%	7	188	-40.253%
2026-09-11	26.6500	27.2800	25.6200	25.6200	+11.343%	10	185	-50.234%
2026-09-10	24.0000	24.2000	22.9000	23.0100	-8.871%	16	185	-44.589%
2026-09-09	25.8000	25.8000	25.2500	25.2500	-1.174%	5	176	-49.505%
2026-09-08	24.6700	25.6500	24.6700	25.5500	+0.789%	9	177	-50.098%
2026-09-04	27.0500	27.0500	25.3500	25.3500	-9.367%	30	177	-49.704%
2026-09-02	27.9700	27.9700	27.9700	27.9700	+7.494%	1	177	-54.415%
2026-08-31	26.3700	26.3700	26.0200	26.0200	+7.255%	9	177	-50.999%
2026-08-27	24.2600	24.2600	24.2600	24.2600	-6.728%	1	176	-47.444%
2026-08-25	26.0100	26.0100	26.0100	26.0100	-4.199%	1	176	-50.980%
2026-08-24	27.8000	27.8000	27.1500	27.1500	+10.591%	4	176	-53.039%
2026-08-20	25.7600	25.7600	24.5500	24.5500	-14.934%	17	177	-48.065%
2026-08-19	29.9500	30.0300	28.8600	28.8600	-4.815%	8	177	-55.821%
2026-08-18	30.3200	30.3200	30.3200	30.3200	-6.994%	1	179	-57.949%
2026-08-14	33.4500	33.4500	32.6000	32.6000	-1.570%	2	178	-60.890%
2026-08-13	33.1200	33.1200	33.1200	33.1200	-5.100%	10	178	-61.504%
2026-08-12	34.3500	34.9000	34.3500	34.9000	+8.621%	4	178	-63.467%
2026-08-11	32.3000	32.3000	32.1300	32.1300	+8.952%	5	178	-60.317%
2026-08-10	29.4900	29.4900	29.4900	29.4900	-2.512%	1	178	-56.765%
2026-08-07	28.6600	30.2500	28.6600	30.2500	+2.542%	3	179	-57.851%
2026-08-06	29.5000	29.5000	29.5000	29.5000	-9.869%	4	177	-56.780%
2026-08-05	32.7300	32.7300	32.7300	32.7300	+5.581%	1	177	-61.045%
2026-08-04	31.0000	31.0000	31.0000	31.0000	+17.202%	2	178	-58.871%
2026-08-03	26.4500	26.4500	26.4500	26.4500	-5.197%	1	180	-51.796%
2026-07-31	27.9000	27.9500	27.9000	27.9000	+5.402%	3	180	-54.301%
2026-07-30	26.5000	26.5500	26.4700	26.4700	+9.380%	3	182	-51.832%
2026-07-29	28.9500	28.9500	24.2000	24.2000	-17.406%	6	183	-47.314%
2026-07-27	31.0500	31.0500	29.3000	29.3000	+2.663%	8	182	-56.485%
2026-07-24	27.3200	28.5400	27.0600	28.5400	+10.321%	11	190	-55.326%
2026-07-23	25.8700	25.8700	25.8700	25.8700	+6.025%	1	190	-50.715%
2026-07-21	22.9500	24.4500	22.8000	24.4000	+18.793%	19	189	-47.746%
2026-07-20	22.0000	22.0000	20.5400	20.5400	-8.711%	10	183	-37.926%
2026-07-17	22.5000	22.5000	22.5000	22.5000	-0.662%	1	182	-43.333%
2026-07-16	22.6300	22.7000	22.6300	22.6500	-9.689%	20	182	-43.709%
2026-07-15	25.7500	26.2000	24.7500	25.0800	+19.145%	80	182	-49.163%
2026-07-14	22.0700	22.0700	21.0500	21.0500	+15.027%	2	140	-39.430%
2026-07-13	18.3000	18.4500	18.1500	18.3000	-19.490%	6	141	-30.328%
2026-07-07	22.7300	22.7300	22.7300	22.7300	+10.393%	8	143	-43.907%
2026-07-06	20.5900	20.5900	20.5900	20.5900	+28.447%	1	137	-38.077%
2026-06-30	16.0300	16.0300	16.0300	16.0300	-13.022%	27	137	-20.462%
2026-06-29	16.7000	18.4300	16.7000	18.4300	+10.030%	15	133	-30.819%
2026-06-26	18.8500	18.8500	16.7500	16.7500	-17.892%	18	128	-23.881%
2026-06-25	20.7100	23.8000	20.4000	20.4000	+2.000%	81	134	-37.500%
2026-06-24	19.4000	20.0000	19.4000	20.0000	-0.843%	3	93	-36.250%
2026-06-23	20.1700	20.1700	20.1700	20.1700	+9.322%	1	95	-36.787%
2026-06-22	18.4500	18.4500	18.4500	18.4500	-4.897%	1	95	-30.894%
2026-06-18	21.0800	21.0800	19.4000	19.4000	-3.000%	5	91	-34.278%
2026-06-17	21.4800	21.4800	20.0000	20.0000	+9.890%	4	91	-36.250%
2026-06-16	18.7500	18.7500	18.2000	18.2000	+34.218%	4	91	-29.945%
2026-06-15	13.6000	13.6000	13.5600	13.5600	+11.605%	3	90	-5.973%
2026-06-10	12.1500	12.1500	12.1500	12.1500	-3.187%	1	89	+4.938%
2026-06-09	12.8500	12.8500	12.5500	12.5500	-1.953%	8	88	+1.594%
2026-06-08	13.7000	13.7000	12.8000	12.8000	+2.400%	2	81	-0.391%
2026-06-04	12.5000	12.5000	12.5000	12.5000	+69.147%	6	82	+2.000%
2026-06-01	7.4000	7.4000	7.3900	7.3900	-6.456%	2	82	+72.530%
2026-05-29	7.4000	7.9000	7.3000	7.9000	-1.863%	11	81	+61.392%
2026-05-28	8.2500	8.2500	7.8500	8.0500	+1.899%	29	70	+58.385%
2026-05-27	7.8500	7.9000	7.8500	7.9000	-22.927%	6	65	+61.392%
2026-05-22	10.2500	10.2500	10.2500	10.2500	+14.525%	1	65	+24.390%
2026-05-21	8.9500	8.9500	8.9500	8.9500	-0.556%	1	66	+42.458%
2026-05-20	7.4500	9.0000	7.4500	9.0000	+9.489%	7	66	+41.667%
2026-05-19	8.7500	8.7500	8.2200	8.2200	-8.156%	5	56	+55.109%
2026-05-18	9.2000	9.2500	8.9500	8.9500	+4.070%	5	56	+42.458%
2026-05-15	9.1000	9.1000	8.6000	8.6000	-11.795%	5	56	+48.256%
2026-05-13	9.7800	9.8000	9.7500	9.7500	-0.510%	5	46	+30.769%
2026-05-12	9.8500	9.8500	9.8000	9.8000	+0.513%	2	42	+30.102%
2026-05-11	9.8000	10.1000	9.7500	9.7500	-7.583%	22	42	+30.769%
2026-05-08	11.0000	11.0000	10.5500	10.5500	-23.772%	2	22	+20.853%
2026-05-01	13.9400	14.2400	13.7500	13.8400	+0.655%	19	7	-7.876%
2026-04-28	13.7500	13.7500	13.7500	13.7500	0.000%	7	7	-7.273%