Dark

JPM20261218C360
JPM Dec 18 2026 360.00 Call (JPM261218C00360000)
option OPRA

EOD

Aug 13, 2026

23.10-6.288%(-1.55)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	24.4000	24.4000	22.3000	23.1000	-6.288%	24	1,599	0.000%
2026-08-12	25.1400	25.1400	24.6500	24.6500	+5.976%	12	1,592	-6.288%
2026-08-11	23.4000	23.4000	21.3500	23.2600	+8.186%	50	1,597	-0.688%
2026-08-10	21.4700	21.5000	21.0000	21.5000	+4.929%	5	1,561	+7.442%
2026-08-07	20.4900	20.4900	20.4900	20.4900	-0.775%	2	1,561	+12.738%
2026-08-06	23.0500	23.0500	20.2500	20.6500	-8.991%	20	1,560	+11.864%
2026-08-05	23.4700	23.5000	22.6900	22.6900	-1.348%	19	1,559	+1.807%
2026-08-04	22.0900	24.5500	20.4100	23.0000	+24.797%	71	1,557	+0.435%
2026-08-03	19.6500	19.6500	18.3100	18.4300	-4.755%	22	1,569	+25.339%
2026-07-31	19.7000	19.7000	19.3500	19.3500	+3.200%	6	1,562	+19.380%
2026-07-30	16.0300	18.8800	16.0300	18.7500	+24.172%	6	1,563	+23.200%
2026-07-29	20.7500	21.4000	15.1000	15.1000	-29.865%	15	1,561	+52.980%
2026-07-28	22.7700	22.7700	21.4600	21.5300	-1.689%	11	1,554	+7.292%
2026-07-27	23.2300	23.2300	20.4500	21.9000	+9.227%	43	1,546	+5.479%
2026-07-24	18.8300	20.2800	18.8300	20.0500	+9.563%	16	1,556	+15.212%
2026-07-23	18.5000	18.5000	18.3000	18.3000	+1.950%	10	1,550	+26.230%
2026-07-22	17.1500	18.2500	17.1500	17.9500	+6.213%	14	1,547	+28.691%
2026-07-21	15.6000	17.2000	15.6000	16.9000	+18.182%	13	1,547	+36.686%
2026-07-20	14.6500	15.0000	14.3000	14.3000	-7.143%	11	1,534	+61.538%
2026-07-17	13.1000	17.0000	13.1000	15.4000	-8.930%	18	1,529	+50.000%
2026-07-16	15.1000	17.3800	15.1000	16.9100	-0.236%	221	1,520	+36.606%
2026-07-15	18.4500	20.0000	16.9500	16.9500	+4.308%	54	1,314	+36.283%
2026-07-14	16.7500	16.7500	14.8600	16.2500	+22.642%	69	1,283	+42.154%
2026-07-13	12.3500	13.2500	12.3500	13.2500	-1.852%	11	1,216	+74.340%
2026-07-10	14.2000	14.2000	13.5000	13.5000	-0.735%	4	1,211	+71.111%
2026-07-09	13.6000	13.6000	13.6000	13.6000	+9.677%	5	1,209	+69.853%
2026-07-08	13.5300	13.5300	12.2300	12.4000	-17.608%	7	1,204	+86.290%
2026-07-07	15.9900	15.9900	15.0000	15.0500	+47.549%	16	1,203	+53.488%
2026-06-30	10.2000	10.2000	10.2000	10.2000	-18.400%	7	1,192	+126.471%
2026-06-29	12.0000	12.5000	12.0000	12.5000	+7.296%	11	1,185	+84.800%
2026-06-26	11.7500	11.7500	11.6500	11.6500	-18.645%	3	1,174	+98.283%
2026-06-25	16.8000	18.0000	14.3200	14.3200	+9.313%	64	1,174	+61.313%
2026-06-24	13.4500	13.7000	13.1000	13.1000	-6.362%	9	1,140	+76.336%
2026-06-23	13.2700	14.2800	13.2700	13.9900	+11.920%	47	1,136	+65.118%
2026-06-22	13.1000	13.1000	12.5000	12.5000	+1.626%	23	1,110	+84.800%
2026-06-18	15.0000	15.0000	12.3000	12.3000	-8.003%	3	1,037	+87.805%
2026-06-17	14.8500	15.4400	13.3700	13.3700	+6.534%	52	1,037	+72.775%
2026-06-16	10.8600	13.1000	10.8600	12.5500	+34.946%	117	1,037	+84.064%
2026-06-15	11.0000	11.0000	9.3000	9.3000	-6.061%	17	987	+148.387%
2026-06-12	9.6700	10.2500	9.6500	9.9000	+25.316%	619	980	+133.333%
2026-06-11	7.9000	7.9000	7.9000	7.9000	-3.659%	6	532	+192.405%
2026-06-10	8.2000	8.2000	8.2000	8.2000	-2.959%	2	526	+181.707%
2026-06-09	8.1000	8.5500	8.1000	8.4500	+1.198%	16	526	+173.373%
2026-06-08	8.5000	8.5000	8.3500	8.3500	-0.120%	6	516	+176.647%
2026-06-04	8.3500	8.5000	8.2900	8.3600	+52.834%	30	521	+176.316%
2026-06-03	5.4700	5.4700	5.4700	5.4700	+10.505%	2	519	+322.303%
2026-06-01	4.9500	4.9500	4.9500	4.9500	-6.250%	1	519	+366.667%
2026-05-29	5.0000	5.2800	5.0000	5.2800	+9.544%	56	518	+337.500%
2026-05-28	5.4000	5.4000	4.8200	4.8200	-20.724%	27	517	+379.253%
2026-05-27	5.7100	6.0800	5.7100	6.0800	-13.143%	4	507	+279.934%
2026-05-26	7.0000	7.0000	7.0000	7.0000	+5.263%	4	507	+230.000%
2026-05-22	6.6500	6.6500	6.6500	6.6500	+16.667%	2	503	+247.368%
2026-05-20	4.8500	5.7000	4.8000	5.7000	+4.587%	12	503	+305.263%
2026-05-19	5.5500	5.5500	5.4500	5.4500	-4.386%	4	499	+323.853%
2026-05-18	5.9500	5.9500	5.7000	5.7000	+0.885%	44	499	+305.263%
2026-05-15	6.0000	6.0000	5.6500	5.6500	-13.077%	5	499	+308.850%
2026-05-13	6.5500	6.5500	6.5000	6.5000	-2.256%	2	498	+255.385%
2026-05-12	6.0000	6.6500	6.0000	6.6500	+6.400%	4	497	+247.368%
2026-05-11	6.6000	6.6000	6.2500	6.2500	-8.088%	3	497	+269.600%
2026-05-08	7.4000	7.4000	6.6000	6.8000	-17.576%	18	498	+239.706%
2026-05-07	9.1400	9.1400	8.1500	8.2500	-14.508%	7	495	+180.000%
2026-05-06	9.0500	9.7500	9.0500	9.6500	+17.683%	18	495	+139.378%
2026-05-05	7.7500	8.2500	7.7500	8.2000	+7.895%	11	495	+181.707%
2026-05-04	7.8000	8.1000	7.5700	7.6000	-18.280%	5	494	+203.947%
2026-05-01	9.2500	9.3000	8.8000	9.3000	+5.682%	10	492	+148.387%
2026-04-27	8.7000	8.8000	8.5800	8.8000	+3.529%	82	492	+162.500%
2026-04-24	8.5500	8.5500	8.5000	8.5000	-9.766%	4	443	+171.765%
2026-04-22	9.2900	9.5900	9.2900	9.4200	-4.848%	28	443	+145.223%
2026-04-21	10.4000	10.5000	9.9000	9.9000	-4.348%	22	431	+133.333%
2026-04-20	9.8000	10.3500	9.8000	10.3500	+6.811%	16	431	+123.188%
2026-04-17	8.6000	9.6900	8.6000	9.6900	+14.675%	9	422	+138.390%
2026-04-16	8.4500	8.4500	8.4500	8.4500	+12.667%	1	420	+173.373%
2026-04-15	7.7000	7.7100	7.4200	7.5000	-20.213%	82	419	+208.000%
2026-04-14	9.5000	9.7500	8.9500	9.4000	-1.053%	31	357	+145.745%
2026-04-13	9.0000	9.5000	9.0000	9.5000	+2.151%	2	374	+143.158%
2026-04-10	8.4500	9.3000	8.4500	9.3000	-3.926%	2	374	+148.387%
2026-04-09	9.0000	9.7000	9.0000	9.6800	+11.264%	56	360	+138.636%
2026-04-08	9.8500	9.8500	8.5900	8.7000	+22.535%	8	362	+165.517%
2026-04-06	7.2400	7.2400	7.1000	7.1000	-0.281%	13	355	+225.352%
2026-03-31	6.0000	7.1200	6.0000	7.1200	+18.667%	62	342	+224.438%
2026-03-30	5.8500	6.0500	5.8500	6.0000	+3.093%	13	341	+285.000%
2026-03-27	6.1000	6.1000	5.7200	5.8200	-18.601%	27	342	+296.907%
2026-03-26	7.1500	7.1500	7.1500	7.1500	-1.920%	1	337	+223.077%
2026-03-25	7.2000	7.2900	7.0500	7.2900	+4.892%	25	338	+216.872%
2026-03-24	6.8000	6.9500	6.8000	6.9500	-6.711%	2	333	+232.374%
2026-03-23	7.4500	7.4500	7.4500	7.4500	+35.455%	1	331	+210.067%
2026-03-17	5.5000	5.5000	5.5000	5.5000	-5.172%	1	331	+320.000%
2026-03-12	5.6000	5.8000	5.6000	5.8000	-5.229%	2	331	+298.276%
2026-03-11	6.2300	6.2300	6.1200	6.1200	-11.176%	31	331	+277.451%
2026-03-10	6.7900	6.8900	6.4600	6.8900	+5.191%	3	338	+235.269%
2026-03-06	6.4400	6.5500	6.4400	6.5500	-22.941%	10	351	+252.672%
2026-03-05	8.5000	8.5000	8.5000	8.5000	-4.922%	10	341	+171.765%
2026-03-04	9.0000	9.3000	8.9000	8.9400	-10.600%	135	341	+158.389%
2026-03-03	8.5000	10.0000	8.4100	10.0000	+3.627%	66	357	+131.000%
2026-03-02	10.0000	10.0000	9.6500	9.6500	+7.222%	13	358	+139.378%
2026-02-27	9.0000	9.2000	9.0000	9.0000	-12.281%	25	361	+156.667%
2026-02-26	10.9000	10.9000	10.2600	10.2600	+2.090%	9	351	+125.146%
2026-02-25	9.8000	10.3500	9.8000	10.0500	+10.561%	12	349	+129.851%
2026-02-24	8.3900	9.1200	8.3500	9.0900	-5.313%	28	349	+154.125%
2026-02-23	10.8000	10.8000	9.6000	9.6000	-21.951%	22	322	+140.625%
2026-02-20	12.3000	12.3000	12.2500	12.3000	-0.405%	13	321	+87.805%
2026-02-19	12.3500	12.3500	12.3500	12.3500	-5.000%	4	315	+87.045%
2026-02-18	13.0000	13.0000	13.0000	13.0000	+10.169%	1	316	+77.692%
2026-02-17	12.0600	12.0600	11.8000	11.8000	+6.306%	11	315	+95.763%
2026-02-13	10.8600	11.6500	10.8400	11.1000	-17.472%	19	298	+108.108%
2026-02-11	15.0000	15.0000	13.4500	13.4500	-18.976%	8	298	+71.747%
2026-02-10	16.6000	16.6000	16.6000	16.6000	-2.238%	3	298	+39.157%
2026-02-09	17.3000	18.0000	16.9800	16.9800	+24.396%	50	295	+36.042%
2026-02-03	13.6000	13.6500	12.3500	13.6500	+28.169%	42	255	+69.231%
2026-01-30	11.0000	11.0000	10.6500	10.6500	-6.167%	6	256	+116.901%
2026-01-29	10.3500	11.3500	10.3500	11.3500	+18.229%	25	256	+103.524%
2026-01-28	9.9400	9.9400	9.5500	9.6000	+4.348%	5	255	+140.625%
2026-01-27	9.5400	9.5400	8.8400	9.2000	-3.463%	16	255	+151.087%
2026-01-26	9.5300	9.5300	9.5300	9.5300	+5.771%	3	256	+142.392%
2026-01-23	9.0000	9.0700	8.9600	9.0100	-16.497%	7	256	+156.382%
2026-01-21	11.1000	11.1000	10.6000	10.7900	-6.174%	8	257	+114.087%
2026-01-20	13.1500	13.1500	11.5000	11.5000	-17.385%	12	253	+100.870%
2026-01-16	14.0000	14.8300	13.9200	13.9200	+2.959%	26	251	+65.948%
2026-01-15	13.4000	13.6000	13.4000	13.5200	+0.896%	9	251	+70.858%
2026-01-13	18.0000	18.0000	13.4000	13.4000	-28.723%	46	251	+72.388%
2026-01-12	18.8000	18.8000	18.8000	18.8000	-13.364%	3	235	+22.872%
2026-01-09	22.5300	22.5300	21.7000	21.7000	-1.587%	2	238	+6.452%
2026-01-08	22.0500	22.0500	22.0500	22.0500	+9.104%	2	237	+4.762%
2026-01-07	21.0000	21.9500	20.2100	20.2100	-16.315%	3	235	+14.300%
2026-01-06	24.0000	24.2000	24.0000	24.1500	+1.899%	76	233	-4.348%
2026-01-05	22.4400	24.0500	22.4400	23.7000	+24.737%	14	226	-2.532%
2026-01-02	17.9000	19.0000	17.9000	19.0000	+2.426%	4	226	+21.579%
2025-12-30	18.5500	18.5500	18.1500	18.5500	-2.111%	16	226	+24.528%
2025-12-29	19.7200	19.7200	18.9400	18.9500	-4.245%	5	223	+21.900%
2025-12-26	20.8000	20.8000	19.7900	19.7900	-5.311%	15	221	+16.726%
2025-12-24	20.0000	20.9000	20.0000	20.9000	+8.571%	58	249	+10.526%
2025-12-23	18.3500	19.3000	18.3500	19.2500	+6.648%	23	249	+20.000%
2025-12-22	17.5400	18.7500	17.3400	18.0500	+11.077%	5	241	+27.978%
2025-12-19	16.2500	16.2500	16.2500	16.2500	-2.811%	3	242	+42.154%
2025-12-18	16.2000	16.7200	16.2000	16.7200	+0.541%	14	239	+38.158%
2025-12-17	16.6300	16.6300	16.6300	16.6300	-3.089%	11	250	+38.906%
2025-12-16	17.2500	17.3000	17.1500	17.1600	-9.446%	22	239	+34.615%
2025-12-15	19.9000	19.9000	18.7500	18.9500	+35.357%	8	245	+21.900%
2025-12-10	13.6000	14.0000	13.5500	14.0000	+8.527%	12	244	+65.000%
2025-12-09	13.5000	13.5000	12.9000	12.9000	-21.341%	12	245	+79.070%
2025-12-08	16.4000	16.4000	16.3500	16.4000	0.000%	50	235	+40.854%
2025-12-04	16.5000	16.5000	16.4000	16.4000	+12.329%	3	200	+40.854%
2025-12-03	14.4500	14.6000	14.4500	14.6000	+0.344%	2	200	+58.219%
2025-12-02	14.5500	14.5500	14.5000	14.5500	-9.063%	20	200	+58.763%
2025-11-28	15.9800	16.0000	15.9000	16.0000	+10.345%	11	210	+44.375%
2025-11-26	14.5000	14.5000	14.5000	14.5000	+24.570%	10	224	+59.310%
2025-11-25	12.4200	12.4200	11.6400	11.6400	-0.342%	7	224	+98.454%
2025-11-24	13.0500	13.0500	11.6800	11.6800	-8.892%	11	220	+97.774%
2025-11-21	12.8200	12.8200	12.8200	12.8200	-8.429%	1	220	+80.187%
2025-11-20	14.0000	14.0000	14.0000	14.0000	-2.643%	10	219	+65.000%
2025-11-19	13.3800	14.3800	13.3800	14.3800	+4.964%	3	219	+60.640%
2025-11-18	13.0800	13.7000	13.0800	13.7000	+3.008%	3	219	+68.613%
2025-11-17	14.5500	14.5500	13.1500	13.3000	-11.333%	70	218	+73.684%
2025-11-14	15.9200	16.0200	15.0000	15.0000	-16.898%	6	228	+54.000%
2025-11-13	18.1000	18.1500	18.0000	18.0500	-14.657%	31	225	+27.978%
2025-11-12	19.6500	21.2000	19.6500	21.1500	+8.184%	3	203	+9.220%
2025-11-11	19.2600	19.5500	19.2600	19.5500	+5.221%	4	202	+18.159%
2025-11-07	18.6500	18.7000	18.5500	18.5800	+1.530%	40	206	+24.327%
2025-11-06	18.0700	18.3000	18.0700	18.3000	+17.308%	12	221	+26.230%
2025-11-05	15.6000	15.6000	15.6000	15.6000	-11.765%	4	215	+48.077%
2025-11-03	17.6800	17.6800	17.6800	17.6800	+6.570%	10	205	+30.656%
2025-10-30	16.5900	16.5900	16.5900	16.5900	+25.682%	2	205	+39.241%
2025-10-27	13.2000	13.2000	13.2000	13.2000	+18.386%	2	203	+75.000%
2025-10-23	11.0600	11.4000	11.0600	11.1500	+5.587%	6	203	+107.175%
2025-10-22	11.6000	11.6000	10.5600	10.5600	-28.793%	5	201	+118.750%
2025-10-16	14.8300	14.8300	14.8300	14.8300	-10.121%	3	198	+55.765%
2025-10-15	17.5000	17.5000	16.5000	16.5000	+8.553%	70	198	+40.000%
2025-10-10	15.6000	15.6000	15.2000	15.2000	-1.363%	2	158	+51.974%
2025-10-09	15.3000	15.4100	15.3000	15.4100	-4.167%	2	158	+49.903%
2025-10-03	16.0800	16.0800	16.0800	16.0800	-8.114%	1	158	+43.657%
2025-10-01	17.5000	17.5000	17.5000	17.5000	-8.996%	1	158	+32.000%
2025-09-29	19.2300	19.2300	19.2300	19.2300	+5.950%	1	158	+20.125%
2025-09-25	18.1500	18.1500	18.1500	18.1500	-3.457%	1	159	+27.273%
2025-09-24	18.8000	18.8000	18.8000	18.8000	+3.014%	1	159	+22.872%
2025-09-23	18.2500	18.2500	18.2500	18.2500	+1.671%	1	159	+26.575%
2025-09-19	17.9500	17.9500	17.9500	17.9500	+8.328%	1	158	+28.691%
2025-09-16	15.7400	16.5700	15.6000	16.5700	+17.102%	20	158	+39.409%
2025-09-04	14.1500	14.1500	14.1500	14.1500	+12.302%	1	150	+63.251%
2025-08-28	12.7000	12.7500	12.5500	12.6000	+4.825%	25	151	+83.333%
2025-08-26	12.0200	12.0200	12.0200	12.0200	+2.735%	6	154	+92.180%
2025-08-25	11.7000	11.7000	11.7000	11.7000	+11.429%	1	151	+97.436%
2025-08-15	10.8000	10.8000	10.5000	10.5000	-7.733%	3	150	+120.000%
2025-08-14	10.7000	11.3800	10.6500	11.3800	+0.976%	4	149	+102.988%
2025-08-12	11.4400	11.4400	11.2700	11.2700	+4.740%	20	148	+104.969%
2025-08-11	10.7600	10.7600	10.7600	10.7600	-5.198%	3	150	+114.684%
2025-08-06	11.5000	11.5000	11.3100	11.3500	-0.873%	20	147	+103.524%
2025-08-05	11.1700	11.4900	11.1500	11.4500	-17.329%	20	147	+101.747%
2025-07-31	13.8500	13.8500	13.8500	13.8500	+5.323%	1	147	+66.787%
2025-07-29	13.5500	13.5500	13.1500	13.1500	-2.448%	4	148	+75.665%
2025-07-23	13.2300	13.4800	13.2300	13.4800	+17.217%	2	148	+71.365%
2025-07-18	11.5000	11.5000	11.5000	11.5000	+17.828%	6	148	+100.870%
2025-07-08	9.7000	9.7600	9.7000	9.7600	-17.288%	31	148	+136.680%
2025-07-01	11.8000	11.8000	11.8000	11.8000	-5.600%	5	140	+95.763%
2025-06-30	12.5000	12.5000	12.5000	12.5000	+78.827%	6	145	+84.800%
2025-06-03	6.9900	6.9900	6.9900	6.9900	-4.247%	1	148	+230.472%
2025-05-28	7.3000	7.3000	7.3000	7.3000	+0.690%	1	147	+216.438%
2025-05-14	7.2500	7.2500	7.2500	7.2500	+16.372%	1	147	+218.621%
2025-05-12	6.1500	6.2300	6.0500	6.2300	+22.638%	246	148	+270.787%
2025-04-11	5.0800	5.0800	5.0800	5.0800	+18.140%	4	12	+354.724%
2025-04-10	4.3000	4.3000	4.3000	4.3000	-14.851%	1	12	+437.209%
2025-04-09	5.0500	5.0500	5.0500	5.0500	+24.691%	1	13	+357.426%
2025-03-19	4.0500	4.0500	4.0500	4.0500	+22.727%	10	12	+470.370%
2025-03-14	3.3000	3.3000	3.3000	3.3000	-69.725%	2	13	+600.000%
2025-02-11	10.8500	10.9000	10.8500	10.9000	+15.957%	2	12	+111.927%
2025-02-05	9.4000	9.4000	9.4000	9.4000	+83.236%	1	12	+145.745%
2024-12-20	5.1300	5.1300	5.1300	5.1300	-3.933%	1	11	+350.292%
2024-12-12	5.2700	5.3400	5.2700	5.3400	-9.492%	3	12	+332.584%
2024-12-05	5.7500	5.9000	5.7500	5.9000	+8.257%	6	10	+291.525%
2024-12-04	5.4500	5.4500	5.4500	5.4500	-8.403%	2	11	+323.853%
2024-12-02	6.0000	6.0000	5.9500	5.9500	+16.667%	4	9	+288.235%
2024-11-13	5.1000	5.1000	5.1000	5.1000	0.000%	5	5	+352.941%