JPM261218C00355000
JPM Dec 18 2026 355.00 Call
optionOPRA
EODNov 5, 2026
5.37USD-46.084%(-4.59)249Vol2,268OI
JPM261218C00355000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 13.7000 | 13.7000 | 4.9000 | 5.3700 | -46.084% | 249 | 1,829 | 0.000% |
| 2026-11-04 | 7.5000 | 9.9600 | 6.3500 | 9.9600 | +111.915% | 522 | 1,734 | -46.084% |
| 2026-11-03 | 4.9000 | 5.0000 | 4.3000 | 4.7000 | -20.339% | 131 | 1,640 | +14.255% |
| 2026-11-02 | 6.0800 | 6.0800 | 5.3500 | 5.9000 | +31.111% | 25 | 1,634 | -8.983% |
| 2026-10-30 | 6.1000 | 6.1000 | 4.5000 | 4.5000 | -30.982% | 133 | 1,613 | +19.333% |
| 2026-10-29 | 6.8000 | 7.6000 | 6.4200 | 6.5200 | +23.019% | 62 | 1,606 | -17.638% |
| 2026-10-28 | 4.5500 | 5.7000 | 4.5000 | 5.3000 | +19.639% | 31 | 1,586 | +1.321% |
| 2026-10-27 | 4.6000 | 4.6000 | 4.0000 | 4.4300 | +9.383% | 104 | 1,558 | +21.219% |
| 2026-10-26 | 3.9500 | 4.5000 | 3.9400 | 4.0500 | +10.959% | 131 | 1,517 | +32.593% |
| 2026-10-23 | 3.7500 | 3.9000 | 3.3500 | 3.6500 | -19.780% | 109 | 1,479 | +47.123% |
| 2026-10-22 | 4.0500 | 4.6500 | 3.9600 | 4.5500 | +7.059% | 39 | 1,478 | +18.022% |
| 2026-10-21 | 4.7500 | 4.7500 | 3.8800 | 4.2500 | -3.189% | 106 | 1,437 | +26.353% |
| 2026-10-20 | 5.5000 | 6.1500 | 4.3900 | 4.3900 | 0.000% | 77 | 1,403 | +22.323% |
| 2026-10-19 | 5.5500 | 5.7000 | 4.3900 | 4.3900 | -32.977% | 50 | 1,408 | +22.323% |
| 2026-10-16 | 6.0000 | 8.0500 | 6.0000 | 6.5500 | +23.352% | 81 | 1,391 | -18.015% |
| 2026-10-15 | 5.0500 | 5.4000 | 4.9000 | 5.3100 | -6.349% | 22 | 1,382 | +1.130% |
| 2026-10-14 | 3.6500 | 5.8500 | 3.6500 | 5.6700 | +13.400% | 91 | 1,362 | -5.291% |
| 2026-10-13 | 7.0800 | 7.8000 | 5.0000 | 5.0000 | -15.254% | 99 | 1,304 | +7.400% |
| 2026-10-12 | 6.6800 | 6.6800 | 5.8800 | 5.9000 | -0.840% | 100 | 1,286 | -8.983% |
| 2026-10-09 | 5.8300 | 6.0500 | 5.7200 | 5.9500 | -7.031% | 11 | 1,278 | -9.748% |
| 2026-10-08 | 5.1000 | 6.4000 | 5.0000 | 6.4000 | +22.137% | 34 | 1,273 | -16.094% |
| 2026-10-07 | 4.9000 | 5.3500 | 4.9000 | 5.2400 | -17.480% | 116 | 1,307 | +2.481% |
| 2026-10-06 | 6.5000 | 6.5000 | 5.9700 | 6.3500 | +3.252% | 69 | 1,305 | -15.433% |
| 2026-10-05 | 5.8000 | 6.1500 | 5.7200 | 6.1500 | -0.162% | 25 | 1,287 | -12.683% |
| 2026-10-02 | 6.2400 | 6.6000 | 5.8000 | 6.1600 | -13.846% | 859 | 576 | -12.825% |
| 2026-10-01 | 5.9700 | 7.1500 | 5.0200 | 7.1500 | +10.000% | 16 | 570 | -24.895% |
| 2026-09-30 | 7.2000 | 7.2000 | 6.5000 | 6.5000 | -21.687% | 36 | 576 | -17.385% |
| 2026-09-29 | 8.2000 | 8.3000 | 7.8500 | 8.3000 | -1.775% | 34 | 585 | -35.301% |
| 2026-09-28 | 10.5700 | 10.5700 | 8.4500 | 8.4500 | -19.905% | 25 | 565 | -36.450% |
| 2026-09-25 | 10.5000 | 11.0000 | 9.8500 | 10.5500 | +15.934% | 53 | 520 | -49.100% |
| 2026-09-24 | 9.3000 | 9.3500 | 8.3500 | 9.1000 | -1.940% | 12 | 513 | -40.989% |
| 2026-09-23 | 10.3000 | 10.3000 | 9.1500 | 9.2800 | -10.769% | 23 | 494 | -42.134% |
| 2026-09-22 | 13.9000 | 13.9000 | 9.3000 | 10.4000 | -34.591% | 65 | 483 | -48.365% |
| 2026-09-21 | 16.7500 | 16.7500 | 15.0200 | 15.9000 | +10.035% | 115 | 429 | -66.226% |
| 2026-09-18 | 13.5500 | 14.4500 | 13.2400 | 14.4500 | -7.074% | 12 | 421 | -62.837% |
| 2026-09-17 | 16.9500 | 16.9500 | 13.8000 | 15.5500 | +11.470% | 27 | 410 | -65.466% |
| 2026-09-16 | 18.4500 | 18.4500 | 13.9500 | 13.9500 | -22.067% | 93 | 332 | -61.505% |
| 2026-09-15 | 14.5000 | 18.0000 | 12.8700 | 17.9000 | +15.484% | 20 | 330 | -70.000% |
| 2026-09-14 | 17.3000 | 17.3000 | 14.8200 | 15.5000 | -21.320% | 28 | 327 | -65.355% |
| 2026-09-11 | 19.6500 | 19.7000 | 19.6500 | 19.7000 | +12.571% | 5 | 325 | -72.741% |
| 2026-09-10 | 18.0700 | 18.0700 | 17.5000 | 17.5000 | -13.793% | 9 | 322 | -69.314% |
| 2026-09-09 | 19.5000 | 20.3000 | 19.2400 | 20.3000 | +10.027% | 4 | 321 | -73.547% |
| 2026-09-08 | 19.0000 | 19.9000 | 18.4500 | 18.4500 | -21.556% | 7 | 325 | -70.894% |
| 2026-09-03 | 23.4100 | 24.0000 | 23.2000 | 23.5200 | +21.550% | 10 | 333 | -77.168% |
| 2026-09-02 | 23.0000 | 23.0000 | 19.3500 | 19.3500 | -3.250% | 3 | 335 | -72.248% |
| 2026-08-31 | 20.7800 | 20.8500 | 19.3200 | 20.0000 | -2.676% | 11 | 334 | -73.150% |
| 2026-08-28 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | +0.146% | 2 | 334 | -73.869% |
| 2026-08-25 | 21.1000 | 21.1000 | 20.5200 | 20.5200 | -2.749% | 2 | 333 | -73.830% |
| 2026-08-24 | 20.4000 | 21.1000 | 20.4000 | 21.1000 | +16.898% | 9 | 337 | -74.550% |
| 2026-08-21 | 19.8500 | 19.9000 | 18.0500 | 18.0500 | -8.376% | 10 | 337 | -70.249% |
| 2026-08-20 | 20.4000 | 20.4000 | 19.7000 | 19.7000 | -7.598% | 3 | 337 | -72.741% |
| 2026-08-19 | 20.8000 | 21.3200 | 20.8000 | 21.3200 | -13.614% | 5 | 338 | -74.812% |
| 2026-08-18 | 23.8700 | 24.6800 | 23.8700 | 24.6800 | -3.594% | 3 | 337 | -78.241% |
| 2026-08-17 | 26.6300 | 26.6300 | 25.6000 | 25.6000 | -0.967% | 2 | 338 | -79.023% |
| 2026-08-14 | 27.7800 | 27.7800 | 25.8500 | 25.8500 | -8.171% | 2 | 337 | -79.226% |
| 2026-08-12 | 28.1500 | 28.1500 | 28.1500 | 28.1500 | +10.219% | 1 | 337 | -80.924% |
| 2026-08-11 | 24.7500 | 25.5400 | 24.7500 | 25.5400 | +4.245% | 10 | 336 | -78.974% |
| 2026-08-10 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +2.812% | 1 | 336 | -78.082% |
| 2026-08-07 | 22.9800 | 23.8300 | 22.9800 | 23.8300 | +2.275% | 4 | 334 | -77.465% |
| 2026-08-06 | 22.5500 | 23.3000 | 22.5000 | 23.3000 | -10.247% | 10 | 343 | -76.953% |
| 2026-08-05 | 25.9000 | 26.0000 | 25.9000 | 25.9600 | +1.764% | 26 | 351 | -79.314% |
| 2026-08-04 | 25.5100 | 25.5100 | 25.5100 | 25.5100 | +21.999% | 27 | 351 | -78.949% |
| 2026-08-03 | 21.8800 | 22.8000 | 20.8400 | 20.9100 | -4.127% | 13 | 352 | -74.319% |
| 2026-07-31 | 21.3500 | 21.8100 | 21.3500 | 21.8100 | +2.442% | 4 | 349 | -75.378% |
| 2026-07-30 | 20.1200 | 21.4300 | 20.1200 | 21.2900 | +2.900% | 4 | 348 | -74.777% |
| 2026-07-29 | 20.8600 | 20.8600 | 20.6900 | 20.6900 | -16.472% | 3 | 346 | -74.045% |
| 2026-07-28 | 25.4700 | 25.4700 | 24.0500 | 24.7700 | +1.850% | 9 | 348 | -78.321% |
| 2026-07-27 | 25.4500 | 25.4500 | 23.5000 | 24.3200 | +6.201% | 14 | 347 | -77.919% |
| 2026-07-24 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | +11.381% | 2 | 347 | -76.550% |
| 2026-07-23 | 20.7000 | 20.7000 | 20.5600 | 20.5600 | +7.927% | 8 | 343 | -73.881% |
| 2026-07-21 | 18.0500 | 19.2000 | 18.0500 | 19.0500 | +8.857% | 9 | 339 | -71.811% |
| 2026-07-17 | 19.0500 | 19.0500 | 17.5000 | 17.5000 | -1.851% | 36 | 329 | -69.314% |
| 2026-07-16 | 17.9500 | 19.7700 | 17.8300 | 17.8300 | -12.598% | 19 | 321 | -69.882% |
| 2026-07-15 | 21.1000 | 21.7500 | 20.4000 | 20.4000 | +6.139% | 31 | 296 | -73.676% |
| 2026-07-14 | 19.2200 | 19.2200 | 19.2200 | 19.2200 | +26.865% | 3 | 293 | -72.060% |
| 2026-07-13 | 14.1500 | 15.1500 | 14.1500 | 15.1500 | -3.810% | 26 | 307 | -64.554% |
| 2026-07-10 | 16.0900 | 16.2500 | 15.7500 | 15.7500 | +1.613% | 3 | 308 | -65.905% |
| 2026-07-09 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +9.541% | 1 | 308 | -65.355% |
| 2026-07-08 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -16.272% | 2 | 308 | -62.049% |
| 2026-07-07 | 17.1100 | 17.1100 | 16.9000 | 16.9000 | +9.740% | 3 | 307 | -68.225% |
| 2026-07-06 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +6.574% | 1 | 307 | -65.130% |
| 2026-07-02 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +7.435% | 1 | 307 | -62.837% |
| 2026-06-26 | 14.0500 | 14.7500 | 13.4500 | 13.4500 | -29.581% | 9 | 310 | -60.074% |
| 2026-06-25 | 18.9500 | 20.1500 | 18.9000 | 19.1000 | +24.755% | 33 | 293 | -71.885% |
| 2026-06-24 | 15.4000 | 15.5000 | 15.2500 | 15.3100 | -2.484% | 29 | 286 | -64.925% |
| 2026-06-23 | 14.6500 | 16.1000 | 14.6500 | 15.7000 | +19.847% | 25 | 269 | -65.796% |
| 2026-06-18 | 15.0800 | 15.0800 | 13.1000 | 13.1000 | -10.884% | 2 | 267 | -59.008% |
| 2026-06-17 | 16.9000 | 17.2400 | 14.7000 | 14.7000 | +2.797% | 35 | 243 | -63.469% |
| 2026-06-16 | 12.3500 | 14.3000 | 12.3500 | 14.3000 | +28.597% | 42 | 220 | -62.448% |
| 2026-06-15 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | +0.180% | 1 | 220 | -51.709% |
| 2026-06-12 | 10.9000 | 11.7000 | 10.9000 | 11.1000 | +9.901% | 41 | 223 | -51.622% |
| 2026-06-11 | 9.7600 | 10.1000 | 9.3500 | 10.1000 | +7.447% | 50 | 243 | -46.832% |
| 2026-06-10 | 9.4000 | 9.5000 | 9.4000 | 9.4000 | -3.093% | 32 | 232 | -42.872% |
| 2026-06-09 | 9.6500 | 9.7500 | 9.6500 | 9.7000 | +2.646% | 7 | 227 | -44.639% |
| 2026-06-08 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -8.696% | 1 | 226 | -43.175% |
| 2026-06-05 | 10.0500 | 10.3500 | 10.0500 | 10.3500 | +8.604% | 2 | 225 | -48.116% |
| 2026-06-04 | 9.5000 | 9.5300 | 9.5000 | 9.5300 | +64.310% | 2 | 226 | -43.652% |
| 2026-06-01 | 5.5000 | 5.8000 | 5.5000 | 5.8000 | -3.333% | 22 | 235 | -7.414% |
| 2026-05-29 | 5.5500 | 6.0000 | 5.5500 | 6.0000 | -2.755% | 71 | 172 | -10.500% |
| 2026-05-28 | 6.2500 | 6.2500 | 6.1000 | 6.1700 | +3.697% | 20 | 188 | -12.966% |
| 2026-05-27 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -23.226% | 6 | 185 | -9.748% |
| 2026-05-22 | 7.6500 | 7.7500 | 7.6500 | 7.7500 | +18.321% | 2 | 183 | -30.710% |
| 2026-05-20 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +5.645% | 1 | 182 | -18.015% |
| 2026-05-19 | 6.3500 | 6.4000 | 6.1000 | 6.2000 | -8.012% | 7 | 183 | -13.387% |
| 2026-05-18 | 6.8500 | 7.1000 | 6.7400 | 6.7400 | +6.984% | 9 | 176 | -20.326% |
| 2026-05-15 | 6.9000 | 6.9500 | 6.3000 | 6.3000 | -15.436% | 13 | 183 | -14.762% |
| 2026-05-13 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -1.974% | 1 | 167 | -27.919% |
| 2026-05-12 | 6.6000 | 7.6000 | 6.6000 | 7.6000 | +2.703% | 22 | 167 | -29.342% |
| 2026-05-11 | 7.7500 | 7.7500 | 7.4000 | 7.4000 | -24.490% | 7 | 167 | -27.432% |
| 2026-05-07 | 10.0500 | 10.1000 | 9.8000 | 9.8000 | -10.502% | 91 | 149 | -45.204% |
| 2026-05-06 | 10.4000 | 10.9500 | 10.4000 | 10.9500 | +17.615% | 3 | 105 | -50.959% |
| 2026-05-05 | 9.4500 | 9.4500 | 9.3100 | 9.3100 | +4.139% | 3 | 105 | -42.320% |
| 2026-05-04 | 9.4600 | 9.4600 | 8.9400 | 8.9400 | -15.660% | 23 | 104 | -39.933% |
| 2026-05-01 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +1.338% | 1 | 97 | -49.340% |
| 2026-04-30 | 10.2900 | 10.5000 | 9.9900 | 10.4600 | +4.600% | 81 | 97 | -48.662% |
| 2026-04-23 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -9.091% | 3 | 69 | -46.300% |
| 2026-04-22 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -7.950% | 10 | 67 | -51.182% |
| 2026-04-21 | 11.9500 | 12.1000 | 11.9500 | 11.9500 | +2.575% | 7 | 62 | -55.063% |
| 2026-04-20 | 11.3000 | 11.8500 | 11.1500 | 11.6500 | +10.952% | 50 | 62 | -53.906% |
| 2026-04-17 | 10.2500 | 10.7000 | 10.2500 | 10.5000 | 0.000% | 31 | 20 | -48.857% |