Dark

JPM20261218C350
JPM Dec 18 2026 350.00 Call (JPM261218C00350000)
option OPRA

EOD

Jun 26, 2026

14.30-33.178%(-7.10)329

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	16.4000	16.8100	14.2500	14.3000	-33.178%	329	2,077	0.000%
2026-06-25	18.5000	21.8500	18.5000	21.4000	+19.553%	66	2,160	-33.178%
2026-06-24	17.5900	17.9000	17.5800	17.9000	-0.556%	3	2,135	-20.112%
2026-06-23	16.5000	18.0700	16.5000	18.0000	+6.509%	83	2,133	-20.556%
2026-06-22	16.9000	16.9000	16.8000	16.9000	+7.781%	5	2,137	-15.385%
2026-06-18	16.3500	16.3500	15.6800	15.6800	-7.329%	5	2,057	-8.801%
2026-06-17	17.9000	19.5000	16.6200	16.9200	+7.429%	114	2,057	-15.485%
2026-06-16	14.1500	16.5600	14.1500	15.7500	+32.911%	15	2,057	-9.206%
2026-06-15	13.4500	13.4500	11.8500	11.8500	-8.494%	36	2,055	+20.675%
2026-06-12	12.5500	13.4700	12.4600	12.9500	+16.667%	78	2,052	+10.425%
2026-06-11	10.4500	11.3100	10.4500	11.1000	+3.738%	13	2,008	+28.829%
2026-06-10	10.7000	10.7000	10.7000	10.7000	-3.167%	2	1,999	+33.645%
2026-06-09	11.9800	11.9800	10.8300	11.0500	+1.376%	7	1,999	+29.412%
2026-06-08	12.0100	12.5500	10.9000	10.9000	-3.283%	21	1,998	+31.193%
2026-06-05	11.3000	11.3000	11.2500	11.2700	+5.327%	12	1,997	+26.886%
2026-06-04	9.0200	10.8600	9.0200	10.7000	+34.591%	54	1,994	+33.645%
2026-06-03	7.0000	7.9500	7.0000	7.9500	+3.922%	22	1,986	+79.874%
2026-06-02	6.9500	7.6500	6.9500	7.6500	+17.692%	2	1,965	+86.928%
2026-06-01	6.4500	6.6000	6.2000	6.5000	-4.412%	122	1,965	+120.000%
2026-05-29	6.4500	6.8000	6.3500	6.8000	+2.564%	12	1,904	+110.294%
2026-05-28	7.2000	7.2000	6.6300	6.6300	-5.286%	41	1,904	+115.686%
2026-05-27	7.3500	7.5000	6.8400	7.0000	-26.316%	23	1,892	+104.286%
2026-05-26	9.5000	9.5000	9.5000	9.5000	+3.825%	4	1,903	+50.526%
2026-05-22	8.5000	9.1500	8.5000	9.1500	+18.831%	5	1,899	+56.284%
2026-05-21	7.8000	7.8000	7.7000	7.7000	-7.229%	7	1,899	+85.714%
2026-05-20	6.3000	8.3000	6.3000	8.3000	+20.290%	190	1,899	+72.289%
2026-05-19	7.5700	7.5700	6.9000	6.9000	-10.390%	24	1,715	+107.246%
2026-05-18	7.9000	8.2600	7.6500	7.7000	+4.054%	1,399	1,715	+85.714%
2026-05-15	8.0500	8.0500	7.1800	7.4000	-14.943%	33	1,715	+93.243%
2026-05-14	8.7000	8.7000	8.7000	8.7000	+2.353%	5	1,411	+64.368%
2026-05-13	8.7800	8.7800	8.4500	8.5000	-13.442%	31	1,405	+68.235%
2026-05-12	7.9500	9.8200	7.9500	9.8200	+16.351%	13	1,405	+45.621%
2026-05-11	8.8000	8.8000	8.4400	8.4400	-5.275%	15	1,405	+69.431%
2026-05-08	9.5500	9.5500	8.9100	8.9100	-13.073%	3	1,401	+60.494%
2026-05-07	10.2500	10.2500	10.2500	10.2500	-18.651%	1	1,402	+39.512%
2026-05-06	11.2500	12.7600	11.2500	12.6000	+23.288%	8	1,403	+13.492%
2026-05-04	10.9400	10.9400	10.1500	10.2200	-14.691%	65	1,396	+39.922%
2026-04-30	11.0500	11.9800	11.0500	11.9800	+8.909%	2	1,341	+19.366%
2026-04-29	11.0000	11.0000	11.0000	11.0000	-6.701%	1	1,341	+30.000%
2026-04-27	11.2500	11.8000	11.2500	11.7900	+2.522%	176	1,341	+21.289%
2026-04-24	11.5000	11.5000	11.5000	11.5000	-12.214%	4	1,288	+24.348%
2026-04-21	14.1500	14.1500	13.1000	13.1000	-1.504%	4	1,294	+9.160%
2026-04-20	11.2500	13.5000	11.2500	13.3000	+14.655%	30	1,294	+7.519%
2026-04-17	12.2300	12.2300	11.6000	11.6000	+4.505%	8	1,286	+23.276%
2026-04-16	11.2500	11.2500	11.1000	11.1000	+11.000%	21	1,284	+28.829%
2026-04-15	10.0500	10.1000	10.0000	10.0000	-14.894%	27	1,284	+43.000%
2026-04-14	12.7500	12.7500	11.7500	11.7500	-12.963%	50	1,287	+21.702%
2026-04-13	12.0000	13.5000	12.0000	13.5000	+8.000%	11	1,319	+5.926%
2026-04-10	12.5000	12.5200	12.5000	12.5000	-1.652%	92	1,314	+14.400%
2026-04-09	12.7100	12.7100	12.7100	12.7100	+8.170%	2	1,316	+12.510%
2026-04-08	11.8200	11.8200	11.0000	11.7500	+17.500%	10	1,318	+21.702%
2026-04-07	9.4000	10.0000	9.1800	10.0000	+9.170%	56	1,315	+43.000%
2026-04-01	10.1000	10.4300	9.1600	9.1600	-0.435%	9	1,309	+56.114%
2026-03-31	8.1000	9.3000	8.1000	9.2000	+20.735%	108	1,305	+55.435%
2026-03-30	7.6500	8.0000	7.5500	7.6200	+3.392%	33	1,236	+87.664%
2026-03-27	7.8500	7.8500	7.3700	7.3700	-19.011%	47	1,213	+94.030%
2026-03-26	9.1500	9.1500	8.9200	9.1000	-4.712%	5	1,231	+57.143%
2026-03-25	9.2300	9.5500	8.8000	9.5500	+6.111%	27	1,231	+49.738%
2026-03-24	8.0000	9.1500	8.0000	9.0000	+4.408%	61	1,224	+58.889%
2026-03-23	8.5000	8.6500	8.5000	8.6200	+4.485%	28	1,181	+65.893%
2026-03-20	8.2500	8.2500	8.2500	8.2500	+9.854%	1	1,166	+73.333%
2026-03-19	7.5100	7.5100	7.5100	7.5100	-2.086%	2	1,165	+90.413%
2026-03-18	7.4000	7.6700	7.4000	7.6700	-7.590%	34	1,163	+86.441%
2026-03-17	8.0000	8.3000	8.0000	8.3000	+8.497%	501	1,131	+72.289%
2026-03-16	7.6500	7.6500	7.6500	7.6500	+1.325%	3	731	+86.928%
2026-03-13	7.8300	8.1400	7.5500	7.5500	+3.425%	64	728	+89.404%
2026-03-12	7.9000	7.9000	7.3000	7.3000	-5.806%	9	707	+95.890%
2026-03-11	7.7500	7.7500	7.7500	7.7500	-11.429%	17	714	+84.516%
2026-03-10	8.2900	8.7500	8.2900	8.7500	+9.375%	2	731	+63.429%
2026-03-09	8.0200	8.2100	7.7400	8.0000	-5.882%	108	732	+78.750%
2026-03-06	8.5000	8.5000	8.5000	8.5000	-18.269%	7	655	+68.235%
2026-03-05	10.5000	10.5000	10.4000	10.4000	-6.391%	3	660	+37.500%
2026-03-04	11.1500	11.1500	11.1100	11.1100	-8.934%	4	661	+28.713%
2026-03-03	10.1000	12.6000	10.1000	12.2000	+2.092%	61	660	+17.213%
2026-03-02	11.9500	11.9500	11.9500	11.9500	-14.643%	1	648	+19.665%
2026-02-26	14.0000	14.0000	14.0000	14.0000	+8.192%	1	648	+2.143%
2026-02-25	12.3500	12.9400	12.1500	12.9400	+13.509%	33	634	+10.510%
2026-02-24	11.0500	11.4000	10.0000	11.4000	-9.881%	5	634	+25.439%
2026-02-23	12.0000	12.6500	11.8600	12.6500	-14.121%	3	631	+13.043%
2026-02-17	14.7300	14.7300	14.7300	14.7300	+7.991%	10	628	-2.919%
2026-02-13	13.9500	14.2000	13.6400	13.6400	-5.931%	44	601	+4.839%
2026-02-12	16.9500	16.9500	14.5000	14.5000	-17.800%	3	601	-1.379%
2026-02-11	18.4000	18.4000	17.6400	17.6400	-9.072%	11	600	-18.934%
2026-02-10	21.2600	21.2600	19.4000	19.4000	-6.053%	4	590	-26.289%
2026-02-09	20.6500	20.6500	20.6500	20.6500	-2.364%	6	590	-30.751%
2026-02-06	19.5000	21.1500	19.5000	21.1500	+26.647%	5	590	-32.388%
2026-02-04	16.7000	16.7000	16.7000	16.7000	+3.086%	8	587	-14.371%
2026-02-03	14.9500	16.9500	14.9500	16.2000	+13.287%	137	581	-11.728%
2026-02-02	13.0500	14.3000	13.0500	14.3000	+0.351%	28	587	0.000%
2026-01-30	14.2500	14.2500	14.2500	14.2500	+2.518%	2	566	+0.351%
2026-01-29	13.8500	13.9000	13.8500	13.9000	+16.709%	2	566	+2.878%
2026-01-28	11.9100	11.9100	11.9100	11.9100	+11.726%	1	565	+20.067%
2026-01-27	11.6500	11.6500	10.6600	10.6600	-12.980%	39	564	+34.146%
2026-01-26	11.5000	12.2500	11.5000	12.2500	+7.456%	41	551	+16.735%
2026-01-23	11.3700	11.4000	11.3700	11.4000	-17.986%	22	511	+25.439%
2026-01-22	13.9000	13.9000	13.9000	13.9000	+4.120%	1	491	+2.878%
2026-01-21	14.0500	14.0500	13.3500	13.3500	-1.038%	4	491	+7.116%
2026-01-20	15.5000	15.5000	13.4900	13.4900	-25.139%	12	491	+6.004%
2026-01-16	18.3500	18.4000	18.0200	18.0200	+11.235%	11	497	-20.644%
2026-01-15	16.8500	16.8500	16.2000	16.2000	-1.818%	2	497	-11.728%
2026-01-14	15.2500	16.5000	15.2500	16.5000	-3.958%	8	495	-13.333%
2026-01-13	18.5500	18.5500	17.1800	17.1800	-22.508%	54	493	-16.764%
2026-01-12	22.4500	24.0000	22.1700	22.1700	-13.365%	88	469	-35.498%
2026-01-09	26.7300	26.7300	25.5900	25.5900	-2.328%	16	416	-44.119%
2026-01-08	23.8200	26.2000	23.8200	26.2000	+8.264%	27	431	-45.420%
2026-01-07	24.7500	24.7500	24.2000	24.2000	-15.503%	29	442	-40.909%
2026-01-06	27.4600	28.6400	27.4600	28.6400	+4.793%	17	442	-50.070%
2026-01-05	25.7500	28.3000	25.7500	27.3300	+25.655%	38	442	-47.677%
2026-01-02	21.6500	22.0800	21.5700	21.7500	-1.673%	16	417	-34.253%
2025-12-31	22.1200	22.1200	22.1200	22.1200	-0.360%	1	409	-35.353%
2025-12-30	22.2500	22.2500	22.1000	22.2000	-0.671%	24	409	-35.586%
2025-12-29	23.0500	23.0500	22.3500	22.3500	-7.069%	16	405	-36.018%
2025-12-26	23.8900	24.0500	23.8900	24.0500	-2.632%	5	389	-40.541%
2025-12-24	23.8500	25.0400	23.8500	24.7000	+6.009%	57	380	-42.105%
2025-12-23	21.8900	23.6000	21.8900	23.3000	+8.372%	64	380	-38.627%
2025-12-22	20.6200	21.5000	20.6200	21.5000	+11.111%	4	375	-33.488%
2025-12-19	19.1800	20.0400	19.1800	19.3500	+3.698%	22	376	-26.098%
2025-12-18	20.4500	20.4500	17.9500	18.6600	-12.188%	9	368	-23.365%
2025-12-17	21.2500	21.2500	21.2500	21.2500	+3.912%	1	362	-32.706%
2025-12-16	20.4000	20.4500	20.4000	20.4500	-10.110%	3	361	-30.073%
2025-12-15	21.9300	22.7500	21.6000	22.7500	+5.814%	14	360	-37.143%
2025-12-12	22.0000	22.0000	21.5000	21.5000	+1.655%	2	354	-33.488%
2025-12-11	21.0500	21.1500	21.0500	21.1500	+26.269%	2	353	-32.388%
2025-12-10	15.7500	16.7500	15.7500	16.7500	+9.836%	11	352	-14.627%
2025-12-09	18.7000	18.7000	14.8500	15.2500	-22.392%	93	344	-6.230%
2025-12-08	19.6500	19.8100	19.6500	19.6500	-8.605%	13	362	-27.226%
2025-12-05	20.4000	21.5000	20.4000	21.5000	+6.700%	2	359	-33.488%
2025-12-04	19.9300	21.3000	19.9300	20.1500	+15.011%	84	359	-29.032%
2025-12-02	18.2500	18.2500	17.5200	17.5200	-4.053%	17	360	-18.379%
2025-12-01	18.9000	18.9000	18.2600	18.2600	-4.896%	5	357	-21.687%
2025-11-28	19.2000	19.2000	19.2000	19.2000	+21.519%	1	357	-25.521%
2025-11-25	14.8000	15.8000	14.8000	15.8000	+12.857%	5	357	-9.494%
2025-11-24	15.5600	15.5600	14.0000	14.0000	-8.795%	33	356	+2.143%
2025-11-21	15.3500	15.3500	15.3500	15.3500	-17.827%	176	366	-6.840%
2025-11-20	18.7500	18.7500	18.6800	18.6800	+9.560%	2	489	-23.448%
2025-11-19	17.3000	17.5200	16.5000	17.0500	+2.464%	44	487	-16.129%
2025-11-18	16.6400	16.6400	16.6400	16.6400	+3.354%	1	477	-14.063%
2025-11-17	17.4000	17.4000	16.1000	16.1000	-9.804%	220	476	-11.180%
2025-11-14	17.8500	19.0000	17.7700	17.8500	-16.237%	13	573	-19.888%
2025-11-13	23.9800	23.9800	21.3100	21.3100	-13.198%	21	569	-32.895%
2025-11-12	25.0000	25.2500	24.3600	24.5500	+9.452%	404	581	-41.752%
2025-11-11	22.4300	22.4300	22.4300	22.4300	+6.556%	1	345	-36.246%
2025-11-07	21.0900	21.2500	20.0000	21.0500	-3.440%	66	340	-32.067%
2025-11-06	21.8000	21.8000	21.8000	21.8000	+3.810%	1	328	-34.404%
2025-11-05	19.4100	21.5000	19.4100	21.0000	+3.346%	14	329	-31.905%
2025-11-04	18.1000	20.3500	18.1000	20.3200	+1.600%	7	337	-29.626%
2025-11-03	19.6000	20.5400	19.5000	20.0000	-2.200%	45	336	-28.500%
2025-10-31	20.4000	20.4500	20.4000	20.4500	+12.983%	6	336	-30.073%
2025-10-29	17.2000	18.1000	17.2000	18.1000	+3.429%	17	341	-20.994%
2025-10-28	17.5000	17.5000	17.5000	17.5000	+10.759%	1	334	-18.286%
2025-10-27	15.6000	15.8000	15.6000	15.8000	+16.519%	2	333	-9.494%
2025-10-23	13.6000	13.6000	13.5600	13.5600	-3.143%	2	333	+5.457%
2025-10-22	14.1500	14.1500	13.8000	14.0000	-17.160%	32	332	+2.143%
2025-10-21	16.9000	16.9000	16.9000	16.9000	+7.643%	3	316	-15.385%
2025-10-17	15.7000	15.7000	15.7000	15.7000	-15.591%	1	315	-8.917%
2025-10-16	18.3000	19.1000	18.3000	18.6000	-6.627%	4	314	-23.118%
2025-10-15	19.9200	19.9200	19.9200	19.9200	+10.299%	6	313	-28.213%
2025-10-14	16.5000	18.0600	16.5000	18.0600	-11.034%	2	307	-20.819%
2025-10-13	20.4000	20.4000	20.3000	20.3000	+9.967%	2	307	-29.557%
2025-10-09	18.2200	18.4600	18.2200	18.4600	-4.104%	2	307	-22.535%
2025-10-07	19.2500	19.2500	19.2500	19.2500	-0.362%	5	302	-25.714%
2025-10-03	19.3200	19.3200	19.3200	19.3200	-4.828%	3	302	-25.983%
2025-10-01	20.5000	20.9000	20.3000	20.3000	-4.471%	32	302	-29.557%
2025-09-30	20.5000	21.2500	20.5000	21.2500	-2.746%	20	292	-32.706%
2025-09-29	21.8500	21.8500	21.8500	21.8500	-4.627%	1	282	-34.554%
2025-09-26	21.6600	22.9100	21.6600	22.9100	+2.782%	25	281	-37.582%
2025-09-24	22.8500	22.8500	22.2900	22.2900	+6.143%	2	273	-35.846%
2025-09-23	21.7500	21.7500	20.7500	21.0000	+1.205%	30	273	-31.905%
2025-09-22	20.7500	20.7500	20.7500	20.7500	-2.582%	10	267	-31.084%
2025-09-19	21.3000	21.3000	21.3000	21.3000	+1.429%	10	257	-32.864%
2025-09-18	21.0000	21.0000	21.0000	21.0000	+1.695%	2	257	-31.905%
2025-09-17	19.7500	20.6500	19.7500	20.6500	+6.995%	40	255	-30.751%
2025-09-16	19.8000	19.8000	19.3000	19.3000	0.000%	21	245	-25.907%
2025-09-15	19.0000	19.3000	19.0000	19.3000	+4.043%	60	248	-25.907%
2025-09-12	18.3000	18.5500	18.3000	18.5500	+18.530%	11	228	-22.911%
2025-09-10	15.6500	15.7500	15.1500	15.6500	+14.652%	36	218	-8.626%
2025-09-09	13.6500	13.6500	13.6500	13.6500	+5.814%	1	202	+4.762%
2025-09-08	13.4300	13.4300	12.9000	12.9000	-5.908%	2	203	+10.853%
2025-09-05	15.1500	15.1500	13.7100	13.7100	-19.589%	11	202	+4.303%
2025-09-04	15.5500	17.0500	15.5500	17.0500	+12.541%	12	202	-16.129%
2025-09-03	14.9000	15.2000	14.9000	15.1500	-0.329%	30	200	-5.611%
2025-09-02	15.0000	15.2000	15.0000	15.2000	-7.599%	20	190	-5.921%
2025-08-29	16.7000	16.8500	16.4500	16.4500	+7.096%	21	201	-13.070%
2025-08-27	15.5400	15.5400	15.3000	15.3600	+12.117%	23	201	-6.901%
2025-08-26	13.7000	13.7000	13.7000	13.7000	-3.860%	1	200	+4.380%
2025-08-25	14.2500	14.2500	14.2500	14.2500	+8.779%	1	200	+0.351%
2025-08-21	13.1000	13.1000	13.1000	13.1000	-4.727%	1	200	+9.160%
2025-08-14	13.6300	13.7500	13.6300	13.7500	+0.585%	2	199	+4.000%
2025-08-12	13.6500	13.9000	13.5200	13.6700	+5.478%	25	198	+4.609%
2025-08-11	13.0000	13.0400	12.9600	12.9600	+2.694%	4	194	+10.340%
2025-08-08	12.9500	12.9500	12.6200	12.6200	-0.395%	10	194	+13.312%
2025-08-07	12.6700	12.6700	12.6700	12.6700	-7.518%	2	193	+12.865%
2025-08-06	13.5700	13.7000	13.3800	13.7000	-2.073%	20	193	+4.380%
2025-08-05	13.2400	14.0200	13.2200	13.9900	-11.456%	10	193	+2.216%
2025-07-31	16.6000	16.6000	15.8000	15.8000	-5.952%	20	194	-9.494%
2025-07-30	16.6500	16.9000	16.6500	16.8000	+5.000%	19	174	-14.881%
2025-07-29	17.2000	17.2000	16.0000	16.0000	-1.235%	41	181	-10.625%
2025-07-28	16.2000	16.6000	16.2000	16.2000	-1.520%	37	161	-11.728%
2025-07-25	16.2000	16.5000	16.2000	16.4500	-2.374%	26	138	-13.070%
2025-07-24	16.9500	16.9500	16.8500	16.8500	+4.077%	2	125	-15.134%
2025-07-23	15.3500	16.1900	15.3500	16.1900	+34.917%	4	125	-11.674%
2025-07-08	12.0000	12.0000	12.0000	12.0000	-21.260%	3	123	+19.167%
2025-07-07	15.2400	15.2400	15.2400	15.2400	+6.202%	1	122	-6.168%
2025-06-30	15.6000	15.6000	14.3500	14.3500	-1.645%	5	121	-0.348%
2025-06-26	14.2000	14.5900	14.1500	14.5900	+35.721%	4	123	-1.988%
2025-06-18	10.8600	10.8600	10.7500	10.7500	+24.710%	22	102	+33.023%
2025-06-12	8.6200	8.6200	8.6200	8.6200	-2.045%	1	102	+65.893%
2025-05-28	8.8000	8.8000	8.8000	8.8000	+18.919%	1	102	+62.500%
2025-05-12	7.4000	7.4000	7.4000	7.4000	+32.143%	2	102	+93.243%
2025-04-29	5.6000	5.6000	5.6000	5.6000	-47.664%	1	102	+155.357%
2025-03-03	10.7000	10.7000	10.7000	10.7000	-22.182%	1	101	+33.645%
2025-02-12	13.7500	13.7500	13.7500	13.7500	+29.717%	1	101	+4.000%
2025-01-23	10.6000	10.6000	10.6000	10.6000	+69.600%	100	101	+34.906%
2024-12-10	6.2500	6.2500	6.2500	6.2500	-27.326%	1	1	+128.800%
2024-11-27	8.6000	8.6000	8.6000	8.6000	+56.364%	1	1	+66.279%
2024-11-07	5.5000	5.5000	5.5000	5.5000	0.000%	1	1	+160.000%