JPM261218C00375000
JPM Dec 18 2026 375.00 Call
optionOPRA
EODNov 5, 2026
1.41USD-52.203%(-1.54)129Vol1,935OI
JPM261218C00375000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.4500 | 4.6500 | 1.1700 | 1.4100 | -52.203% | 129 | 1,745 | 0.000% |
| 2026-11-04 | 1.7500 | 2.9500 | 1.3600 | 2.9500 | +158.772% | 299 | 1,814 | -52.203% |
| 2026-11-03 | 1.3300 | 1.3300 | 1.0000 | 1.1400 | -24.000% | 66 | 1,811 | +23.684% |
| 2026-11-02 | 1.3700 | 1.5600 | 1.3100 | 1.5000 | +36.364% | 121 | 1,753 | -6.000% |
| 2026-10-30 | 1.7100 | 1.7100 | 1.1000 | 1.1000 | -36.416% | 48 | 1,744 | +28.182% |
| 2026-10-29 | 1.7400 | 2.0200 | 1.6900 | 1.7300 | +22.695% | 50 | 1,735 | -18.497% |
| 2026-10-28 | 1.0700 | 1.4700 | 1.0600 | 1.4100 | +38.235% | 402 | 1,472 | 0.000% |
| 2026-10-27 | 1.0200 | 1.1400 | 0.9100 | 1.0200 | +13.333% | 23 | 1,468 | +38.235% |
| 2026-10-26 | 0.9400 | 0.9800 | 0.8700 | 0.9000 | -1.099% | 57 | 1,443 | +56.667% |
| 2026-10-23 | 0.7900 | 0.9100 | 0.7800 | 0.9100 | -22.881% | 41 | 1,458 | +54.945% |
| 2026-10-22 | 1.0900 | 1.2600 | 0.9200 | 1.1800 | +21.649% | 109 | 1,468 | +19.492% |
| 2026-10-21 | 1.1900 | 1.2700 | 0.9300 | 0.9700 | -17.797% | 167 | 1,573 | +45.361% |
| 2026-10-20 | 1.5000 | 1.6700 | 1.1800 | 1.1800 | -4.839% | 63 | 1,562 | +19.492% |
| 2026-10-19 | 1.5300 | 1.5300 | 1.2400 | 1.2400 | -40.385% | 73 | 1,567 | +13.710% |
| 2026-10-16 | 2.5400 | 2.5400 | 1.8200 | 2.0800 | +39.597% | 71 | 1,522 | -32.212% |
| 2026-10-15 | 1.4400 | 1.7000 | 1.4400 | 1.4900 | -9.697% | 58 | 1,482 | -5.369% |
| 2026-10-14 | 1.2400 | 1.6700 | 1.2400 | 1.6500 | -12.698% | 28 | 1,492 | -14.545% |
| 2026-10-13 | 2.3900 | 2.5500 | 1.7100 | 1.8900 | -4.061% | 108 | 1,420 | -25.397% |
| 2026-10-12 | 2.2500 | 2.2500 | 1.8800 | 1.9700 | -4.369% | 16 | 1,419 | -28.426% |
| 2026-10-09 | 2.1200 | 2.1200 | 2.0600 | 2.0600 | -10.823% | 13 | 1,406 | -31.553% |
| 2026-10-08 | 1.7100 | 2.3100 | 1.6000 | 2.3100 | +26.923% | 17 | 1,403 | -38.961% |
| 2026-10-07 | 1.5800 | 1.8400 | 1.5800 | 1.8200 | -16.129% | 48 | 1,408 | -22.527% |
| 2026-10-06 | 2.0800 | 2.4200 | 2.0100 | 2.1700 | -3.125% | 39 | 1,404 | -35.023% |
| 2026-10-05 | 2.2100 | 2.2400 | 1.9900 | 2.2400 | -4.274% | 37 | 1,402 | -37.054% |
| 2026-10-02 | 2.7200 | 2.7200 | 2.3000 | 2.3400 | -10.000% | 8 | 1,400 | -39.744% |
| 2026-10-01 | 2.0800 | 2.6400 | 2.0800 | 2.6000 | -5.455% | 19 | 1,388 | -45.769% |
| 2026-09-30 | 3.2000 | 3.2000 | 2.7500 | 2.7500 | -17.417% | 60 | 1,440 | -48.727% |
| 2026-09-29 | 3.6300 | 3.7000 | 3.3300 | 3.3300 | -10.000% | 15 | 1,430 | -57.658% |
| 2026-09-28 | 4.0000 | 4.5500 | 3.7000 | 3.7000 | -24.490% | 24 | 1,435 | -61.892% |
| 2026-09-25 | 4.4200 | 4.9000 | 4.1800 | 4.9000 | +22.500% | 11 | 1,431 | -71.224% |
| 2026-09-24 | 3.8000 | 4.0500 | 3.6500 | 4.0000 | -1.235% | 72 | 1,465 | -64.750% |
| 2026-09-23 | 4.5600 | 4.5600 | 4.0500 | 4.0500 | -17.347% | 42 | 1,444 | -65.185% |
| 2026-09-22 | 5.9000 | 5.9000 | 4.1000 | 4.9000 | -35.526% | 98 | 1,413 | -71.224% |
| 2026-09-21 | 7.7100 | 7.9700 | 7.3500 | 7.6000 | +10.145% | 216 | 1,275 | -81.447% |
| 2026-09-18 | 6.1500 | 6.9000 | 6.1500 | 6.9000 | -9.211% | 23 | 1,287 | -79.565% |
| 2026-09-17 | 7.2500 | 7.6500 | 7.2500 | 7.6000 | +8.571% | 33 | 1,282 | -81.447% |
| 2026-09-16 | 8.0000 | 8.3500 | 7.0000 | 7.0000 | -27.083% | 70 | 1,233 | -79.857% |
| 2026-09-15 | 7.6000 | 9.6000 | 6.2500 | 9.6000 | +23.871% | 581 | 958 | -85.313% |
| 2026-09-14 | 9.4000 | 9.4000 | 7.3400 | 7.7500 | -27.230% | 30 | 952 | -81.806% |
| 2026-09-11 | 11.3700 | 11.3700 | 10.6500 | 10.6500 | +13.904% | 2 | 952 | -86.761% |
| 2026-09-10 | 9.3500 | 9.4400 | 9.2000 | 9.3500 | -10.612% | 42 | 927 | -84.920% |
| 2026-09-09 | 8.7700 | 10.7000 | 8.7700 | 10.4600 | +7.835% | 21 | 919 | -86.520% |
| 2026-09-08 | 11.2000 | 11.2000 | 9.7000 | 9.7000 | -13.004% | 23 | 919 | -85.464% |
| 2026-09-04 | 11.5000 | 11.5000 | 10.5000 | 11.1500 | -14.559% | 234 | 793 | -87.354% |
| 2026-09-03 | 13.2500 | 13.2500 | 10.2500 | 13.0500 | +26.087% | 10 | 790 | -89.195% |
| 2026-09-02 | 12.0500 | 12.8500 | 10.3500 | 10.3500 | -2.174% | 31 | 787 | -86.377% |
| 2026-09-01 | 10.8000 | 11.4500 | 10.4500 | 10.5800 | -3.818% | 106 | 756 | -86.673% |
| 2026-08-31 | 11.0000 | 11.0000 | 10.3500 | 11.0000 | -1.786% | 23 | 755 | -87.182% |
| 2026-08-28 | 11.1000 | 11.6500 | 10.7900 | 11.2000 | +6.667% | 12 | 749 | -87.411% |
| 2026-08-27 | 11.0000 | 11.0000 | 10.4500 | 10.5000 | -10.638% | 13 | 748 | -86.571% |
| 2026-08-25 | 11.1900 | 11.7500 | 11.1900 | 11.7500 | -0.424% | 11 | 747 | -88.000% |
| 2026-08-24 | 11.9500 | 12.0000 | 11.8000 | 11.8000 | +19.797% | 7 | 747 | -88.051% |
| 2026-08-21 | 9.7000 | 9.8500 | 9.7000 | 9.8500 | -3.526% | 26 | 739 | -85.685% |
| 2026-08-20 | 11.0500 | 11.0500 | 10.2100 | 10.2100 | -16.653% | 15 | 737 | -86.190% |
| 2026-08-19 | 11.9500 | 12.2500 | 11.9500 | 12.2500 | -11.552% | 17 | 737 | -88.490% |
| 2026-08-18 | 14.6000 | 14.7500 | 13.7000 | 13.8500 | -7.296% | 18 | 741 | -89.819% |
| 2026-08-17 | 15.2500 | 15.7500 | 14.9400 | 14.9400 | -3.613% | 67 | 702 | -90.562% |
| 2026-08-14 | 16.6300 | 16.6300 | 15.1900 | 15.5000 | +0.977% | 11 | 696 | -90.903% |
| 2026-08-13 | 15.8000 | 17.4800 | 15.3500 | 15.3500 | -11.169% | 7 | 695 | -90.814% |
| 2026-08-12 | 16.8000 | 17.4900 | 16.8000 | 17.2800 | +8.135% | 88 | 617 | -91.840% |
| 2026-08-11 | 16.2800 | 16.2800 | 15.8000 | 15.9800 | +12.853% | 18 | 603 | -91.176% |
| 2026-08-10 | 14.8500 | 14.8500 | 14.1600 | 14.1600 | -2.345% | 24 | 595 | -90.042% |
| 2026-08-07 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +2.113% | 1 | 594 | -90.276% |
| 2026-08-06 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -10.410% | 2 | 593 | -90.070% |
| 2026-08-05 | 15.7500 | 15.9500 | 15.7500 | 15.8500 | +4.620% | 8 | 595 | -91.104% |
| 2026-08-04 | 16.7000 | 16.7500 | 15.1500 | 15.1500 | +25.207% | 62 | 593 | -90.693% |
| 2026-08-03 | 13.5000 | 13.5300 | 12.1000 | 12.1000 | -5.543% | 27 | 591 | -88.347% |
| 2026-07-31 | 12.8100 | 12.8100 | 12.8100 | 12.8100 | +12.863% | 1 | 591 | -88.993% |
| 2026-07-30 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -8.762% | 2 | 589 | -87.577% |
| 2026-07-29 | 12.1000 | 12.4400 | 12.1000 | 12.4400 | -19.010% | 7 | 586 | -88.666% |
| 2026-07-28 | 15.3600 | 15.3600 | 15.3600 | 15.3600 | +10.504% | 2 | 586 | -90.820% |
| 2026-07-27 | 15.8600 | 15.8600 | 13.9000 | 13.9000 | +1.091% | 34 | 615 | -89.856% |
| 2026-07-24 | 12.5000 | 13.7500 | 12.5000 | 13.7500 | +19.565% | 25 | 618 | -89.745% |
| 2026-07-22 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 0.000% | 3 | 615 | -87.739% |
| 2026-07-21 | 9.8000 | 11.6700 | 9.8000 | 11.5000 | +25.821% | 17 | 610 | -87.739% |
| 2026-07-20 | 9.7500 | 9.7500 | 9.0000 | 9.1400 | -16.147% | 6 | 608 | -84.573% |
| 2026-07-17 | 11.2000 | 11.2000 | 10.9000 | 10.9000 | -3.540% | 2 | 608 | -87.064% |
| 2026-07-16 | 11.2000 | 11.3000 | 11.2000 | 11.3000 | -5.990% | 13 | 596 | -87.522% |
| 2026-07-15 | 13.1300 | 13.8000 | 12.0200 | 12.0200 | +21.169% | 181 | 553 | -88.270% |
| 2026-07-14 | 9.0000 | 10.2500 | 8.5000 | 9.9200 | +14.682% | 12 | 547 | -85.786% |
| 2026-07-13 | 8.4500 | 8.6500 | 8.1000 | 8.6500 | -7.288% | 29 | 530 | -83.699% |
| 2026-07-10 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | +8.488% | 1 | 529 | -84.887% |
| 2026-07-08 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -8.608% | 1 | 530 | -83.605% |
| 2026-07-06 | 9.7000 | 9.7000 | 9.4100 | 9.4100 | +15.460% | 21 | 511 | -85.016% |
| 2026-07-02 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +4.487% | 1 | 511 | -82.699% |
| 2026-07-01 | 7.7000 | 8.0000 | 7.7000 | 7.8000 | +4.980% | 3 | 510 | -81.923% |
| 2026-06-30 | 7.2500 | 7.4300 | 7.2500 | 7.4300 | -8.385% | 2 | 510 | -81.023% |
| 2026-06-29 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | +11.862% | 1 | 511 | -82.614% |
| 2026-06-26 | 8.1500 | 8.1500 | 7.2500 | 7.2500 | -22.872% | 23 | 494 | -80.552% |
| 2026-06-25 | 12.4500 | 12.4800 | 9.4000 | 9.4000 | +6.215% | 20 | 487 | -85.000% |
| 2026-06-24 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -9.694% | 1 | 487 | -84.068% |
| 2026-06-23 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +13.953% | 2 | 487 | -85.612% |
| 2026-06-22 | 8.4500 | 8.7500 | 8.0600 | 8.6000 | +17.808% | 7 | 487 | -83.605% |
| 2026-06-18 | 7.8900 | 7.9500 | 7.3000 | 7.3000 | -22.340% | 561 | 883 | -80.685% |
| 2026-06-17 | 9.1700 | 10.2000 | 9.1700 | 9.4000 | +9.942% | 539 | 344 | -85.000% |
| 2026-06-16 | 7.5000 | 8.7000 | 7.3500 | 8.5500 | +31.538% | 74 | 321 | -83.509% |
| 2026-06-12 | 6.3500 | 6.5000 | 6.3500 | 6.5000 | +21.495% | 57 | 296 | -78.308% |
| 2026-06-10 | 5.3500 | 5.4000 | 5.3500 | 5.3500 | -2.727% | 162 | 158 | -73.645% |
| 2026-06-04 | 5.0500 | 5.5000 | 5.0500 | 5.5000 | +20.879% | 3 | 156 | -74.364% |
| 2026-05-26 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +15.190% | 2 | 155 | -69.011% |
| 2026-05-18 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +9.418% | 3 | 153 | -64.304% |
| 2026-05-15 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -13.012% | 7 | 155 | -60.942% |
| 2026-05-14 | 4.3500 | 4.3500 | 4.1500 | 4.1500 | -2.353% | 18 | 150 | -66.024% |
| 2026-05-13 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | -3.409% | 3 | 130 | -66.824% |
| 2026-05-11 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -7.368% | 1 | 130 | -67.955% |
| 2026-05-08 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -6.126% | 3 | 129 | -70.316% |
| 2026-05-07 | 5.4000 | 5.5000 | 5.0600 | 5.0600 | -19.040% | 9 | 126 | -72.134% |
| 2026-05-06 | 5.7500 | 6.3500 | 5.7500 | 6.2500 | +20.192% | 18 | 122 | -77.440% |
| 2026-05-05 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +1.563% | 1 | 120 | -72.885% |
| 2026-05-04 | 5.1500 | 5.2000 | 5.1200 | 5.1200 | -10.490% | 5 | 120 | -72.461% |
| 2026-05-01 | 6.1000 | 6.1500 | 5.7200 | 5.7200 | +8.539% | 103 | 58 | -75.350% |
| 2026-04-30 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -12.167% | 1 | 58 | -73.245% |
| 2026-04-28 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +8.108% | 1 | 58 | -76.500% |
| 2026-04-27 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +0.909% | 1 | 57 | -74.595% |
| 2026-04-24 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -13.386% | 1 | 56 | -74.364% |
| 2026-04-23 | 6.4500 | 6.5000 | 6.3500 | 6.3500 | 0.000% | 10 | 55 | -77.795% |
| 2026-04-22 | 6.4500 | 6.4500 | 6.2500 | 6.3500 | -5.224% | 6 | 45 | -77.795% |
| 2026-04-21 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +1.515% | 1 | 39 | -78.955% |
| 2026-04-20 | 6.2000 | 6.7500 | 6.2000 | 6.6000 | +11.864% | 32 | 39 | -78.636% |
| 2026-04-17 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +11.321% | 4 | 10 | -76.102% |
| 2026-04-16 | 5.3500 | 5.4000 | 5.3000 | 5.3000 | 0.000% | 7 | 0 | -73.396% |