Dark

JPM20261218C355
JPM Dec 18 2026 355.00 Call (JPM261218C00355000)
option OPRA

EOD

Sep 28, 2026

8.45-19.905%(-2.10)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	10.5700	10.5700	8.4500	8.4500	-19.905%	25	585	0.000%
2026-09-25	10.5000	11.0000	9.8500	10.5500	+15.934%	53	565	-19.905%
2026-09-24	9.3000	9.3500	8.3500	9.1000	-1.940%	12	520	-7.143%
2026-09-23	10.3000	10.3000	9.1500	9.2800	-10.769%	23	513	-8.944%
2026-09-22	13.9000	13.9000	9.3000	10.4000	-34.591%	65	494	-18.750%
2026-09-21	16.7500	16.7500	15.0200	15.9000	+10.035%	115	483	-46.855%
2026-09-18	13.5500	14.4500	13.2400	14.4500	-7.074%	12	429	-41.522%
2026-09-17	16.9500	16.9500	13.8000	15.5500	+11.470%	27	421	-45.659%
2026-09-16	18.4500	18.4500	13.9500	13.9500	-22.067%	93	410	-39.427%
2026-09-15	14.5000	18.0000	12.8700	17.9000	+15.484%	20	332	-52.793%
2026-09-14	17.3000	17.3000	14.8200	15.5000	-21.320%	28	330	-45.484%
2026-09-11	19.6500	19.7000	19.6500	19.7000	+12.571%	5	327	-57.107%
2026-09-10	18.0700	18.0700	17.5000	17.5000	-13.793%	9	325	-51.714%
2026-09-09	19.5000	20.3000	19.2400	20.3000	+10.027%	4	322	-58.374%
2026-09-08	19.0000	19.9000	18.4500	18.4500	-21.556%	7	321	-54.201%
2026-09-03	23.4100	24.0000	23.2000	23.5200	+21.550%	10	325	-64.073%
2026-09-02	23.0000	23.0000	19.3500	19.3500	-3.250%	3	333	-56.331%
2026-08-31	20.7800	20.8500	19.3200	20.0000	-2.676%	11	335	-57.750%
2026-08-28	20.5500	20.5500	20.5500	20.5500	+0.146%	2	334	-58.881%
2026-08-25	21.1000	21.1000	20.5200	20.5200	-2.749%	2	334	-58.821%
2026-08-24	20.4000	21.1000	20.4000	21.1000	+16.898%	9	333	-59.953%
2026-08-21	19.8500	19.9000	18.0500	18.0500	-8.376%	10	337	-53.186%
2026-08-20	20.4000	20.4000	19.7000	19.7000	-7.598%	3	337	-57.107%
2026-08-19	20.8000	21.3200	20.8000	21.3200	-13.614%	5	337	-60.366%
2026-08-18	23.8700	24.6800	23.8700	24.6800	-3.594%	3	338	-65.762%
2026-08-17	26.6300	26.6300	25.6000	25.6000	-0.967%	2	337	-66.992%
2026-08-14	27.7800	27.7800	25.8500	25.8500	-8.171%	2	338	-67.311%
2026-08-12	28.1500	28.1500	28.1500	28.1500	+10.219%	1	337	-69.982%
2026-08-11	24.7500	25.5400	24.7500	25.5400	+4.245%	10	337	-66.915%
2026-08-10	24.5000	24.5000	24.5000	24.5000	+2.812%	1	336	-65.510%
2026-08-07	22.9800	23.8300	22.9800	23.8300	+2.275%	4	336	-64.540%
2026-08-06	22.5500	23.3000	22.5000	23.3000	-10.247%	10	334	-63.734%
2026-08-05	25.9000	26.0000	25.9000	25.9600	+1.764%	26	343	-67.450%
2026-08-04	25.5100	25.5100	25.5100	25.5100	+21.999%	27	351	-66.876%
2026-08-03	21.8800	22.8000	20.8400	20.9100	-4.127%	13	351	-59.589%
2026-07-31	21.3500	21.8100	21.3500	21.8100	+2.442%	4	352	-61.256%
2026-07-30	20.1200	21.4300	20.1200	21.2900	+2.900%	4	349	-60.310%
2026-07-29	20.8600	20.8600	20.6900	20.6900	-16.472%	3	348	-59.159%
2026-07-28	25.4700	25.4700	24.0500	24.7700	+1.850%	9	346	-65.886%
2026-07-27	25.4500	25.4500	23.5000	24.3200	+6.201%	14	348	-65.255%
2026-07-24	22.9000	22.9000	22.9000	22.9000	+11.381%	2	347	-63.100%
2026-07-23	20.7000	20.7000	20.5600	20.5600	+7.927%	8	347	-58.901%
2026-07-21	18.0500	19.2000	18.0500	19.0500	+8.857%	9	343	-55.643%
2026-07-17	19.0500	19.0500	17.5000	17.5000	-1.851%	36	340	-51.714%
2026-07-16	17.9500	19.7700	17.8300	17.8300	-12.598%	19	329	-52.608%
2026-07-15	21.1000	21.7500	20.4000	20.4000	+6.139%	31	321	-58.578%
2026-07-14	19.2200	19.2200	19.2200	19.2200	+26.865%	3	296	-56.035%
2026-07-13	14.1500	15.1500	14.1500	15.1500	-3.810%	26	293	-44.224%
2026-07-10	16.0900	16.2500	15.7500	15.7500	+1.613%	3	307	-46.349%
2026-07-09	15.5000	15.5000	15.5000	15.5000	+9.541%	1	308	-45.484%
2026-07-08	14.1500	14.1500	14.1500	14.1500	-16.272%	2	308	-40.283%
2026-07-07	17.1100	17.1100	16.9000	16.9000	+9.740%	3	308	-50.000%
2026-07-06	15.4000	15.4000	15.4000	15.4000	+6.574%	1	307	-45.130%
2026-07-02	14.4500	14.4500	14.4500	14.4500	+7.435%	1	307	-41.522%
2026-06-26	14.0500	14.7500	13.4500	13.4500	-29.581%	9	307	-37.175%
2026-06-25	18.9500	20.1500	18.9000	19.1000	+24.755%	33	310	-55.759%
2026-06-24	15.4000	15.5000	15.2500	15.3100	-2.484%	29	293	-44.807%
2026-06-23	14.6500	16.1000	14.6500	15.7000	+19.847%	25	286	-46.178%
2026-06-18	15.0800	15.0800	13.1000	13.1000	-10.884%	2	243	-35.496%
2026-06-17	16.9000	17.2400	14.7000	14.7000	+2.797%	35	243	-42.517%
2026-06-16	12.3500	14.3000	12.3500	14.3000	+28.597%	42	243	-40.909%
2026-06-15	11.1200	11.1200	11.1200	11.1200	+0.180%	1	220	-24.011%
2026-06-12	10.9000	11.7000	10.9000	11.1000	+9.901%	41	220	-23.874%
2026-06-11	9.7600	10.1000	9.3500	10.1000	+7.447%	50	223	-16.337%
2026-06-10	9.4000	9.5000	9.4000	9.4000	-3.093%	32	243	-10.106%
2026-06-09	9.6500	9.7500	9.6500	9.7000	+2.646%	7	232	-12.887%
2026-06-08	9.4500	9.4500	9.4500	9.4500	-8.696%	1	227	-10.582%
2026-06-05	10.0500	10.3500	10.0500	10.3500	+8.604%	2	226	-18.357%
2026-06-04	9.5000	9.5300	9.5000	9.5300	+64.310%	2	225	-11.333%
2026-06-01	5.5000	5.8000	5.5000	5.8000	-3.333%	22	226	+45.690%
2026-05-29	5.5500	6.0000	5.5500	6.0000	-2.755%	71	235	+40.833%
2026-05-28	6.2500	6.2500	6.1000	6.1700	+3.697%	20	172	+36.953%
2026-05-27	5.9500	5.9500	5.9500	5.9500	-23.226%	6	188	+42.017%
2026-05-22	7.6500	7.7500	7.6500	7.7500	+18.321%	2	185	+9.032%
2026-05-20	6.5500	6.5500	6.5500	6.5500	+5.645%	1	183	+29.008%
2026-05-19	6.3500	6.4000	6.1000	6.2000	-8.012%	7	183	+36.290%
2026-05-18	6.8500	7.1000	6.7400	6.7400	+6.984%	9	183	+25.371%
2026-05-15	6.9000	6.9500	6.3000	6.3000	-15.436%	13	183	+34.127%
2026-05-13	7.4500	7.4500	7.4500	7.4500	-1.974%	1	167	+13.423%
2026-05-12	6.6000	7.6000	6.6000	7.6000	+2.703%	22	167	+11.184%
2026-05-11	7.7500	7.7500	7.4000	7.4000	-24.490%	7	167	+14.189%
2026-05-07	10.0500	10.1000	9.8000	9.8000	-10.502%	91	149	-13.776%
2026-05-06	10.4000	10.9500	10.4000	10.9500	+17.615%	3	105	-22.831%
2026-05-05	9.4500	9.4500	9.3100	9.3100	+4.139%	3	105	-9.237%
2026-05-04	9.4600	9.4600	8.9400	8.9400	-15.660%	23	104	-5.481%
2026-05-01	10.6000	10.6000	10.6000	10.6000	+1.338%	1	97	-20.283%
2026-04-30	10.2900	10.5000	9.9900	10.4600	+4.600%	81	97	-19.216%
2026-04-23	10.0000	10.0000	10.0000	10.0000	-9.091%	3	69	-15.500%
2026-04-22	11.0000	11.0000	11.0000	11.0000	-7.950%	10	67	-23.182%
2026-04-21	11.9500	12.1000	11.9500	11.9500	+2.575%	7	62	-29.289%
2026-04-20	11.3000	11.8500	11.1500	11.6500	+10.952%	50	62	-27.468%
2026-04-17	10.2500	10.7000	10.2500	10.5000	0.000%	31	20	-19.524%