Dark

JPM20261218C370
JPM Dec 18 2026 370.00 Call (JPM261218C00370000)
option OPRA

EOD

Sep 28, 2026

4.54-24.959%(-1.51)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.2100	5.2700	4.5400	4.5400	-24.959%	54	2,514	0.000%
2026-09-25	7.1500	7.1500	5.3200	6.0500	+22.222%	54	2,532	-24.959%
2026-09-24	5.0000	5.0500	4.6500	4.9500	-2.941%	53	2,511	-8.283%
2026-09-23	5.4000	5.6500	5.0000	5.1000	-15.000%	268	2,466	-10.980%
2026-09-22	5.6000	6.0000	5.0000	6.0000	-36.842%	973	2,662	-24.333%
2026-09-21	10.0800	10.0800	9.0000	9.5000	+11.111%	33	1,806	-52.211%
2026-09-18	7.8200	8.5500	7.7000	8.5500	-7.065%	33	1,800	-46.901%
2026-09-17	8.0000	9.3900	8.0000	9.2000	+2.793%	82	1,781	-50.652%
2026-09-16	9.9000	10.1700	8.0000	8.9500	-21.766%	23	1,716	-49.274%
2026-09-15	9.9100	11.4400	7.4800	11.4400	+18.549%	116	1,707	-60.315%
2026-09-14	10.9700	10.9700	8.9500	9.6500	-22.490%	55	1,679	-52.953%
2026-09-11	13.2500	13.2500	11.8900	12.4500	+12.162%	28	1,676	-63.534%
2026-09-10	11.4200	11.6800	10.7000	11.1000	-11.554%	173	1,675	-59.099%
2026-09-09	11.5000	12.5500	11.5000	12.5500	+5.997%	22	1,710	-63.825%
2026-09-08	12.7000	12.7500	11.8400	11.8400	-14.820%	26	1,710	-61.655%
2026-09-04	15.0000	15.0000	12.7000	13.9000	-9.446%	13	1,699	-67.338%
2026-09-03	15.1000	15.3500	12.1000	15.3500	+26.337%	173	1,699	-70.423%
2026-09-02	14.4500	15.0000	12.1000	12.1500	-2.800%	23	1,644	-62.634%
2026-09-01	13.1500	13.1500	12.5000	12.5000	+1.297%	17	1,645	-63.680%
2026-08-31	12.4000	12.5500	12.3400	12.3400	-9.597%	9	1,650	-63.209%
2026-08-28	13.1000	14.2000	12.8000	13.6500	+7.735%	21	1,655	-66.740%
2026-08-27	11.6000	12.8500	11.6000	12.6700	-9.500%	20	1,662	-64.167%
2026-08-26	13.6500	14.0000	13.3000	14.0000	+2.339%	8	1,657	-67.571%
2026-08-25	13.6300	13.6800	13.6300	13.6800	+2.703%	6	1,657	-66.813%
2026-08-24	14.4000	14.5500	13.3200	13.3200	+7.419%	30	1,651	-65.916%
2026-08-21	12.1000	12.5000	11.4500	12.4000	+2.479%	25	1,650	-63.387%
2026-08-20	13.0000	13.0000	12.1000	12.1000	-13.756%	27	1,648	-62.479%
2026-08-19	15.2000	15.2000	14.0000	14.0300	-16.637%	17	1,648	-67.641%
2026-08-18	16.8300	16.8300	16.8300	16.8300	-2.717%	6	1,641	-73.024%
2026-08-17	17.3800	17.9500	17.1500	17.3000	-5.464%	18	1,629	-73.757%
2026-08-14	18.7000	18.7000	18.3000	18.3000	+1.667%	2	1,629	-75.191%
2026-08-13	18.0000	18.0000	18.0000	18.0000	-9.820%	1	1,628	-74.778%
2026-08-12	19.6300	19.9600	19.3000	19.9600	+10.398%	20	1,628	-77.255%
2026-08-11	17.4500	18.2000	17.4500	18.0800	+12.929%	15	1,619	-74.889%
2026-08-10	17.0000	17.1000	15.7500	16.0100	+1.137%	14	1,619	-71.643%
2026-08-07	15.2000	15.8300	15.2000	15.8300	-2.404%	304	1,610	-71.320%
2026-08-06	16.7500	16.7500	15.9500	16.2200	-11.608%	8	1,895	-72.010%
2026-08-05	18.6200	19.0300	17.9500	18.3500	+2.801%	103	1,895	-75.259%
2026-08-04	17.1200	19.3600	16.8000	17.8500	+28.881%	29	1,895	-74.566%
2026-08-03	14.6000	14.6500	13.8500	13.8500	-8.882%	10	1,872	-67.220%
2026-07-31	14.7400	15.2000	14.7400	15.2000	+6.294%	4	1,872	-70.132%
2026-07-30	13.4500	14.3000	13.3000	14.3000	+21.186%	60	1,868	-68.252%
2026-07-29	13.9500	14.1500	11.8000	11.8000	-30.913%	54	1,872	-61.525%
2026-07-28	16.9000	17.0800	16.9000	17.0800	+0.767%	11	1,850	-73.419%
2026-07-27	17.8500	17.8500	15.9000	16.9500	+8.793%	203	1,841	-73.215%
2026-07-24	15.2500	15.8800	14.7300	15.5800	+8.951%	44	1,686	-70.860%
2026-07-23	14.0500	14.3000	13.8900	14.3000	+1.060%	67	1,648	-68.252%
2026-07-22	13.5500	14.1500	13.5500	14.1500	+15.416%	126	1,581	-67.915%
2026-07-21	11.1000	12.2600	11.1000	12.2600	+10.950%	8	1,465	-62.969%
2026-07-20	11.8000	11.8000	11.0500	11.0500	-11.741%	20	1,469	-58.914%
2026-07-17	13.2500	13.2500	12.5200	12.5200	-4.573%	306	1,450	-63.738%
2026-07-16	13.1300	13.1300	12.8700	13.1200	-6.286%	10	1,211	-65.396%
2026-07-15	15.0000	15.0000	13.9000	14.0000	+19.863%	198	1,206	-67.571%
2026-07-14	11.8000	12.5800	11.6500	11.6800	+16.219%	5	1,212	-61.130%
2026-07-13	9.2000	10.0500	9.2000	10.0500	-6.944%	2	1,211	-54.826%
2026-07-10	10.9300	10.9300	10.7000	10.8000	+4.854%	11	1,211	-57.963%
2026-07-09	10.0000	10.5000	10.0000	10.3000	+7.292%	3	1,207	-55.922%
2026-07-08	9.6000	9.6000	9.6000	9.6000	-17.597%	4	1,205	-52.708%
2026-07-07	12.7000	12.7000	11.2500	11.6500	+19.487%	105	1,201	-61.030%
2026-07-02	9.7500	9.7500	9.7500	9.7500	0.000%	151	1,096	-53.436%
2026-07-01	8.4000	9.9200	8.4000	9.7500	+18.182%	10	1,096	-53.436%
2026-06-30	8.0000	8.5300	8.0000	8.2500	-11.290%	13	1,098	-44.970%
2026-06-29	9.3000	9.3000	9.3000	9.3000	-17.407%	3	1,094	-51.183%
2026-06-25	14.2000	14.2000	10.9000	11.2600	+2.550%	34	1,094	-59.680%
2026-06-24	10.9800	10.9800	10.9800	10.9800	+2.617%	1	1,079	-58.652%
2026-06-23	10.9800	10.9800	10.7000	10.7000	+9.744%	20	1,078	-57.570%
2026-06-22	9.0500	10.2300	9.0500	9.7500	+12.069%	13	1,068	-53.436%
2026-06-18	9.1000	9.1000	8.6900	8.7000	-15.534%	7	913	-47.816%
2026-06-17	11.4000	11.8500	10.3000	10.3000	+5.641%	181	913	-55.922%
2026-06-16	7.8800	10.0500	7.8800	9.7500	+34.483%	44	913	-53.436%
2026-06-15	7.0000	7.2500	7.0000	7.2500	-2.027%	2	898	-37.379%
2026-06-12	7.0000	7.6000	7.0000	7.4000	+19.355%	103	896	-38.649%
2026-06-10	6.2000	6.2000	6.2000	6.2000	-2.362%	1	823	-26.774%
2026-06-08	6.5500	6.5500	6.3500	6.3500	0.000%	6	822	-28.504%
2026-06-04	6.0200	6.4000	5.9200	6.3500	+49.412%	237	816	-28.504%
2026-06-03	4.2500	4.2500	4.2500	4.2500	+13.941%	1	711	+6.824%
2026-06-01	3.7300	3.7300	3.7300	3.7300	-3.618%	2	711	+21.716%
2026-05-28	4.0000	4.0000	3.8000	3.8700	-2.273%	8	713	+17.313%
2026-05-27	3.9600	3.9600	3.9600	3.9600	-20.800%	2	711	+14.646%
2026-05-22	5.0000	5.0000	5.0000	5.0000	+18.483%	1	713	-9.200%
2026-05-19	4.2200	4.2200	4.2200	4.2200	-2.989%	1	713	+7.583%
2026-05-18	4.3500	4.3500	4.3500	4.3500	+3.571%	1	713	+4.368%
2026-05-15	4.5000	4.5000	4.1500	4.2000	-8.696%	14	713	+8.095%
2026-05-14	4.6000	4.6000	4.6000	4.6000	-3.564%	1	711	-1.304%
2026-05-11	4.9500	5.0500	4.7700	4.7700	-3.636%	5	711	-4.822%
2026-05-08	5.3000	5.5500	4.9500	4.9500	-24.427%	17	710	-8.283%
2026-05-07	6.3800	6.6000	6.3000	6.5500	-9.655%	67	705	-30.687%
2026-05-06	6.6700	7.3500	6.6700	7.2500	+30.631%	15	667	-37.379%
2026-05-05	5.5500	5.5500	5.5500	5.5500	-17.778%	100	666	-18.198%
2026-05-01	7.1000	7.3500	6.7500	6.7500	-0.881%	7	634	-32.741%
2026-04-30	6.7500	6.8100	6.7500	6.8100	+17.820%	4	634	-33.333%
2026-04-29	6.0200	6.0200	5.7700	5.7800	-12.158%	119	633	-21.453%
2026-04-28	6.9300	6.9400	6.5500	6.5800	+6.992%	69	533	-31.003%
2026-04-27	6.4000	6.4500	6.1500	6.1500	-4.651%	4	518	-26.179%
2026-04-24	6.5000	6.6500	6.4500	6.4500	-13.423%	12	515	-29.612%
2026-04-23	7.4500	7.4500	7.4500	7.4500	+2.759%	1	506	-39.060%
2026-04-22	7.5000	7.5000	7.2500	7.2500	-5.844%	6	505	-37.379%
2026-04-21	7.9000	7.9000	7.7000	7.7000	+0.654%	2	499	-41.039%
2026-04-20	7.3000	7.8500	7.3000	7.6500	+17.692%	18	499	-40.654%
2026-04-17	6.3500	7.0000	6.3500	6.5000	+2.686%	42	484	-30.154%
2026-04-16	6.3000	6.3500	6.0000	6.3300	+12.035%	34	468	-28.278%
2026-04-15	6.0500	6.4000	5.4900	5.6500	-15.672%	43	473	-19.646%
2026-04-14	7.2000	7.2300	6.6500	6.7000	-13.771%	128	472	-32.239%
2026-04-13	7.7500	7.7700	7.7500	7.7700	+6.438%	8	433	-41.570%
2026-04-09	7.0700	7.3000	7.0700	7.3000	+9.940%	9	432	-37.808%
2026-04-08	7.3000	7.3000	6.6400	6.6400	+25.283%	2	432	-31.627%
2026-04-06	5.3000	5.3000	5.3000	5.3000	+4.950%	5	431	-14.340%
2026-04-02	5.1000	5.1000	5.0500	5.0500	-6.827%	28	427	-10.099%
2026-03-31	4.8200	5.4200	4.8200	5.4200	+23.182%	44	427	-16.236%
2026-03-30	4.4000	4.4000	4.4000	4.4000	-16.190%	1	429	+3.182%
2026-03-25	5.4000	5.4000	5.2500	5.2500	-3.670%	5	428	-13.524%
2026-03-24	5.2500	5.4500	5.1500	5.4500	+4.808%	27	425	-16.697%
2026-03-23	5.2000	5.2000	5.2000	5.2000	+18.721%	4	428	-12.692%
2026-03-18	4.3800	4.3800	4.3800	4.3800	+3.059%	1	428	+3.653%
2026-03-17	4.2500	4.2500	4.2500	4.2500	-7.609%	1	429	+6.824%
2026-03-12	4.1500	4.6000	4.1500	4.6000	-3.158%	10	429	-1.304%
2026-03-11	4.7500	4.7500	4.7500	4.7500	-9.867%	8	434	-4.421%
2026-03-10	5.2000	5.2700	5.0500	5.2700	+2.330%	31	426	-13.852%
2026-03-09	5.1500	5.1500	5.1500	5.1500	-20.402%	1	431	-11.845%
2026-03-05	6.4700	6.4700	6.4700	6.4700	-6.096%	2	433	-29.830%
2026-03-04	6.8900	6.8900	6.8900	6.8900	-13.333%	2	435	-34.107%
2026-03-03	6.3700	7.9500	6.3700	7.9500	+15.051%	8	433	-42.893%
2026-02-27	6.9000	6.9100	6.9000	6.9100	-19.651%	18	431	-34.298%
2026-02-26	8.6000	8.6000	8.6000	8.6000	+39.837%	1	431	-47.209%
2026-02-24	7.0200	7.0200	6.1500	6.1500	-19.608%	2	431	-26.179%
2026-02-23	8.0000	8.3500	7.4900	7.6500	-25.728%	34	432	-40.654%
2026-02-20	10.3000	10.3000	10.3000	10.3000	-5.069%	1	413	-55.922%
2026-02-12	10.8500	10.8500	10.8500	10.8500	-1.632%	12	413	-58.157%
2026-02-11	11.0300	11.0300	11.0300	11.0300	-24.452%	6	407	-58.840%
2026-02-09	14.0100	14.8800	14.0100	14.6000	+7.432%	4	407	-68.904%
2026-02-06	14.0200	14.0200	13.5900	13.5900	+47.717%	22	409	-66.593%
2026-02-05	9.2000	9.2000	9.2000	9.2000	-21.435%	1	389	-50.652%
2026-02-04	11.7100	11.7100	11.7100	11.7100	+11.524%	1	389	-61.230%
2026-02-03	10.5500	10.5500	10.5000	10.5000	+16.279%	10	389	-56.762%
2026-02-02	9.0300	9.0300	9.0300	9.0300	+4.393%	1	384	-49.723%
2026-01-29	8.4700	8.6500	8.3700	8.6500	+17.687%	49	384	-47.514%
2026-01-28	7.4100	7.4100	7.3400	7.3500	+3.230%	46	339	-38.231%
2026-01-27	7.0100	7.1200	7.0100	7.1200	-0.559%	4	339	-36.236%
2026-01-23	7.5000	7.5000	7.1000	7.1600	-22.678%	6	337	-36.592%
2026-01-22	9.4100	9.4100	9.1500	9.2600	+7.052%	55	337	-50.972%
2026-01-21	9.0500	9.0500	8.5200	8.6500	-12.890%	32	327	-47.514%
2026-01-20	9.4200	10.7500	9.4200	9.9300	-21.564%	16	302	-54.280%
2026-01-16	12.2700	12.6600	12.2700	12.6600	+15.091%	2	298	-64.139%
2026-01-15	11.3000	11.5000	11.0000	11.0000	0.000%	30	298	-58.727%
2026-01-14	11.0000	11.0000	11.0000	11.0000	+2.136%	2	270	-58.727%
2026-01-13	12.6600	12.6600	10.7700	10.7700	-41.148%	38	269	-57.846%
2026-01-09	18.3000	18.3000	18.3000	18.3000	+10.374%	1	268	-75.191%
2026-01-08	16.5800	16.5800	16.5800	16.5800	-14.536%	1	267	-72.618%
2026-01-06	19.4000	19.4000	19.4000	19.4000	+0.258%	1	266	-76.598%
2026-01-05	18.7200	19.9400	18.7200	19.3500	+26.059%	19	265	-76.537%
2026-01-02	15.6000	15.6000	15.3500	15.3500	-0.195%	3	262	-70.423%
2025-12-31	15.2900	15.3800	15.1500	15.3800	+0.852%	31	232	-70.481%
2025-12-30	15.1000	15.2500	15.0000	15.2500	-5.690%	29	232	-70.230%
2025-12-29	16.1700	16.1700	16.1700	16.1700	-3.750%	2	227	-71.923%
2025-12-26	16.6000	16.8000	16.5000	16.8000	+5.528%	25	227	-72.976%
2025-12-23	16.0000	16.0000	15.9000	15.9200	+7.422%	20	217	-71.482%
2025-12-22	14.8200	14.8200	14.8200	14.8200	+17.154%	1	207	-69.366%
2025-12-18	13.3600	13.3600	12.6000	12.6500	-10.601%	8	207	-64.111%
2025-12-16	14.1000	14.5000	14.0500	14.1500	-10.159%	82	204	-67.915%
2025-12-15	16.2500	16.2500	15.6000	15.7500	+6.563%	15	182	-71.175%
2025-12-11	14.1000	14.8000	14.0500	14.7800	+24.937%	86	169	-69.283%
2025-12-10	9.8500	11.8300	9.8500	11.8300	+11.604%	5	123	-61.623%
2025-12-09	10.4200	10.8000	10.3800	10.6000	-21.771%	28	124	-57.170%
2025-12-08	13.9000	13.9000	12.2000	13.5500	+7.968%	5	120	-66.494%
2025-12-01	13.1000	13.1000	12.5500	12.5500	-4.563%	25	122	-63.825%
2025-11-28	13.1000	13.1500	13.1000	13.1500	+19.545%	10	107	-65.475%
2025-11-21	10.5000	11.0000	10.5000	11.0000	-6.937%	3	104	-58.727%
2025-11-18	11.8200	11.8200	11.8200	11.8200	-1.909%	1	103	-61.591%
2025-11-17	12.0500	12.1000	12.0500	12.0500	-22.258%	60	103	-62.324%
2025-11-07	15.6500	15.6500	15.5000	15.5000	+3.887%	20	73	-70.710%
2025-11-06	14.9200	14.9200	14.9200	14.9200	+0.811%	1	63	-69.571%
2025-11-05	14.8600	15.0000	14.8000	14.8000	+6.093%	13	64	-69.324%
2025-10-31	13.9500	13.9500	13.9500	13.9500	+10.277%	2	62	-67.455%
2025-10-29	11.7000	12.9500	11.7000	12.6500	+28.426%	19	62	-64.111%
2025-10-27	9.8500	9.8500	9.8500	9.8500	+4.233%	1	60	-53.909%
2025-10-23	9.4500	9.4500	9.4500	9.4500	+3.279%	3	60	-51.958%
2025-10-22	9.1500	9.1500	9.1500	9.1500	-16.818%	5	60	-50.383%
2025-10-20	10.8500	11.0000	10.8500	11.0000	-0.181%	2	55	-58.727%
2025-10-17	11.0200	11.0200	11.0200	11.0200	-15.166%	1	55	-58.802%
2025-10-16	12.9900	12.9900	12.9900	12.9900	-11.027%	3	55	-65.050%
2025-10-15	14.7000	14.7000	14.3500	14.6000	+17.269%	14	56	-68.904%
2025-10-14	11.5000	12.4500	11.5000	12.4500	-3.188%	2	61	-63.534%
2025-10-09	12.6600	12.8600	12.6600	12.8600	-9.944%	2	61	-64.697%
2025-10-01	16.6500	16.6500	14.2800	14.2800	-7.273%	2	61	-68.207%
2025-09-29	15.4000	15.4000	15.4000	15.4000	+8.757%	1	61	-70.519%
2025-09-22	14.1600	14.1600	14.1600	14.1600	+0.141%	1	61	-67.938%
2025-09-19	14.1400	14.1400	14.1400	14.1400	+2.612%	2	62	-67.893%
2025-09-16	13.7800	13.7800	13.7800	13.7800	+3.221%	3	62	-67.054%
2025-09-15	13.5400	13.5400	13.3500	13.3500	+26.540%	20	59	-65.993%
2025-08-28	10.5000	10.5500	10.5000	10.5500	-0.939%	2	42	-56.967%
2025-08-27	10.5000	10.6500	10.5000	10.6500	+8.122%	2	42	-57.371%
2025-08-26	9.8500	9.8500	9.8500	9.8500	+13.218%	5	42	-53.909%
2025-08-15	8.8500	8.8500	8.7000	8.7000	-6.952%	3	37	-47.816%
2025-08-14	9.2500	9.3500	9.2500	9.3500	-2.807%	2	34	-51.444%
2025-08-05	9.0600	9.6200	9.0100	9.6200	-16.782%	10	33	-52.807%
2025-07-24	11.4000	11.5600	11.4000	11.5600	+28.444%	2	33	-60.727%
2025-07-17	9.0000	9.0000	9.0000	9.0000	-4.863%	10	33	-49.556%
2025-07-14	9.4600	9.4600	9.4600	9.4600	+172.622%	2	23	-52.008%
2025-04-28	3.4700	3.4700	3.4700	3.4700	-16.184%	20	22	+30.836%
2025-04-11	4.1500	4.1500	4.1200	4.1400	+44.755%	60	22	+9.662%
2025-04-03	2.7600	2.8600	2.7600	2.8600	+2.509%	2	22	+58.741%
2025-03-17	2.7900	2.7900	2.7900	2.7900	-44.311%	1	22	+62.724%
2025-03-06	5.0100	5.0100	5.0100	5.0100	-39.639%	1	22	-9.381%
2025-02-20	8.3000	8.3000	8.3000	8.3000	+32.800%	1	22	-45.301%
2025-01-17	6.2500	6.2500	6.2500	6.2500	+35.870%	2	22	-27.360%
2025-01-13	4.6000	4.6000	4.6000	4.6000	+6.977%	1	22	-1.304%
2025-01-03	4.0500	4.3000	4.0500	4.3000	+0.233%	8	21	+5.581%
2024-12-12	4.1900	4.2900	4.1900	4.2900	-6.536%	2	21	+5.828%
2024-12-11	4.2500	4.5900	4.2500	4.5900	0.000%	20	20	-1.089%