Dark

JPM20261218C375
JPM Dec 18 2026 375.00 Call (JPM261218C00375000)
option OPRA

EOD

Sep 28, 2026

3.70-24.490%(-1.20)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.0000	4.5500	3.7000	3.7000	-24.490%	24	1,430	0.000%
2026-09-25	4.4200	4.9000	4.1800	4.9000	+22.500%	11	1,435	-24.490%
2026-09-24	3.8000	4.0500	3.6500	4.0000	-1.235%	72	1,431	-7.500%
2026-09-23	4.5600	4.5600	4.0500	4.0500	-17.347%	42	1,465	-8.642%
2026-09-22	5.9000	5.9000	4.1000	4.9000	-35.526%	98	1,444	-24.490%
2026-09-21	7.7100	7.9700	7.3500	7.6000	+10.145%	216	1,413	-51.316%
2026-09-18	6.1500	6.9000	6.1500	6.9000	-9.211%	23	1,275	-46.377%
2026-09-17	7.2500	7.6500	7.2500	7.6000	+8.571%	33	1,287	-51.316%
2026-09-16	8.0000	8.3500	7.0000	7.0000	-27.083%	70	1,282	-47.143%
2026-09-15	7.6000	9.6000	6.2500	9.6000	+23.871%	581	1,233	-61.458%
2026-09-14	9.4000	9.4000	7.3400	7.7500	-27.230%	30	958	-52.258%
2026-09-11	11.3700	11.3700	10.6500	10.6500	+13.904%	2	952	-65.258%
2026-09-10	9.3500	9.4400	9.2000	9.3500	-10.612%	42	952	-60.428%
2026-09-09	8.7700	10.7000	8.7700	10.4600	+7.835%	21	927	-64.627%
2026-09-08	11.2000	11.2000	9.7000	9.7000	-13.004%	23	919	-61.856%
2026-09-04	11.5000	11.5000	10.5000	11.1500	-14.559%	234	793	-66.816%
2026-09-03	13.2500	13.2500	10.2500	13.0500	+26.087%	10	793	-71.648%
2026-09-02	12.0500	12.8500	10.3500	10.3500	-2.174%	31	790	-64.251%
2026-09-01	10.8000	11.4500	10.4500	10.5800	-3.818%	106	787	-65.028%
2026-08-31	11.0000	11.0000	10.3500	11.0000	-1.786%	23	756	-66.364%
2026-08-28	11.1000	11.6500	10.7900	11.2000	+6.667%	12	755	-66.964%
2026-08-27	11.0000	11.0000	10.4500	10.5000	-10.638%	13	749	-64.762%
2026-08-25	11.1900	11.7500	11.1900	11.7500	-0.424%	11	748	-68.511%
2026-08-24	11.9500	12.0000	11.8000	11.8000	+19.797%	7	747	-68.644%
2026-08-21	9.7000	9.8500	9.7000	9.8500	-3.526%	26	747	-62.437%
2026-08-20	11.0500	11.0500	10.2100	10.2100	-16.653%	15	739	-63.761%
2026-08-19	11.9500	12.2500	11.9500	12.2500	-11.552%	17	737	-69.796%
2026-08-18	14.6000	14.7500	13.7000	13.8500	-7.296%	18	737	-73.285%
2026-08-17	15.2500	15.7500	14.9400	14.9400	-3.613%	67	741	-75.234%
2026-08-14	16.6300	16.6300	15.1900	15.5000	+0.977%	11	702	-76.129%
2026-08-13	15.8000	17.4800	15.3500	15.3500	-11.169%	7	696	-75.896%
2026-08-12	16.8000	17.4900	16.8000	17.2800	+8.135%	88	695	-78.588%
2026-08-11	16.2800	16.2800	15.8000	15.9800	+12.853%	18	617	-76.846%
2026-08-10	14.8500	14.8500	14.1600	14.1600	-2.345%	24	603	-73.870%
2026-08-07	14.5000	14.5000	14.5000	14.5000	+2.113%	1	595	-74.483%
2026-08-06	14.2000	14.2000	14.2000	14.2000	-10.410%	2	594	-73.944%
2026-08-05	15.7500	15.9500	15.7500	15.8500	+4.620%	8	593	-76.656%
2026-08-04	16.7000	16.7500	15.1500	15.1500	+25.207%	62	595	-75.578%
2026-08-03	13.5000	13.5300	12.1000	12.1000	-5.543%	27	593	-69.421%
2026-07-31	12.8100	12.8100	12.8100	12.8100	+12.863%	1	591	-71.116%
2026-07-30	11.3500	11.3500	11.3500	11.3500	-8.762%	2	591	-67.401%
2026-07-29	12.1000	12.4400	12.1000	12.4400	-19.010%	7	589	-70.257%
2026-07-28	15.3600	15.3600	15.3600	15.3600	+10.504%	2	586	-75.911%
2026-07-27	15.8600	15.8600	13.9000	13.9000	+1.091%	34	586	-73.381%
2026-07-24	12.5000	13.7500	12.5000	13.7500	+19.565%	25	615	-73.091%
2026-07-22	11.5000	11.5000	11.5000	11.5000	0.000%	3	618	-67.826%
2026-07-21	9.8000	11.6700	9.8000	11.5000	+25.821%	17	615	-67.826%
2026-07-20	9.7500	9.7500	9.0000	9.1400	-16.147%	6	610	-59.519%
2026-07-17	11.2000	11.2000	10.9000	10.9000	-3.540%	2	608	-66.055%
2026-07-16	11.2000	11.3000	11.2000	11.3000	-5.990%	13	608	-67.257%
2026-07-15	13.1300	13.8000	12.0200	12.0200	+21.169%	181	596	-69.218%
2026-07-14	9.0000	10.2500	8.5000	9.9200	+14.682%	12	553	-62.702%
2026-07-13	8.4500	8.6500	8.1000	8.6500	-7.288%	29	547	-57.225%
2026-07-10	9.3300	9.3300	9.3300	9.3300	+8.488%	1	530	-60.343%
2026-07-08	8.6000	8.6000	8.6000	8.6000	-8.608%	1	529	-56.977%
2026-07-06	9.7000	9.7000	9.4100	9.4100	+15.460%	21	530	-60.680%
2026-07-02	8.1500	8.1500	8.1500	8.1500	+4.487%	1	511	-54.601%
2026-07-01	7.7000	8.0000	7.7000	7.8000	+4.980%	3	511	-52.564%
2026-06-30	7.2500	7.4300	7.2500	7.4300	-8.385%	2	510	-50.202%
2026-06-29	8.1100	8.1100	8.1100	8.1100	+11.862%	1	510	-54.377%
2026-06-26	8.1500	8.1500	7.2500	7.2500	-22.872%	23	511	-48.966%
2026-06-25	12.4500	12.4800	9.4000	9.4000	+6.215%	20	494	-60.638%
2026-06-24	8.8500	8.8500	8.8500	8.8500	-9.694%	1	487	-58.192%
2026-06-23	9.8000	9.8000	9.8000	9.8000	+13.953%	2	487	-62.245%
2026-06-22	8.4500	8.7500	8.0600	8.6000	+17.808%	7	487	-56.977%
2026-06-18	7.8900	7.9500	7.3000	7.3000	-22.340%	561	344	-49.315%
2026-06-17	9.1700	10.2000	9.1700	9.4000	+9.942%	539	344	-60.638%
2026-06-16	7.5000	8.7000	7.3500	8.5500	+31.538%	74	344	-56.725%
2026-06-12	6.3500	6.5000	6.3500	6.5000	+21.495%	57	321	-43.077%
2026-06-10	5.3500	5.4000	5.3500	5.3500	-2.727%	162	296	-30.841%
2026-06-04	5.0500	5.5000	5.0500	5.5000	+20.879%	3	158	-32.727%
2026-05-26	4.5500	4.5500	4.5500	4.5500	+15.190%	2	156	-18.681%
2026-05-18	3.9500	3.9500	3.9500	3.9500	+9.418%	3	155	-6.329%
2026-05-15	3.6100	3.6100	3.6100	3.6100	-13.012%	7	155	+2.493%
2026-05-14	4.3500	4.3500	4.1500	4.1500	-2.353%	18	150	-10.843%
2026-05-13	4.2000	4.2500	4.2000	4.2500	-3.409%	3	130	-12.941%
2026-05-11	4.4000	4.4000	4.4000	4.4000	-7.368%	1	130	-15.909%
2026-05-08	4.7500	4.7500	4.7500	4.7500	-6.126%	3	129	-22.105%
2026-05-07	5.4000	5.5000	5.0600	5.0600	-19.040%	9	126	-26.877%
2026-05-06	5.7500	6.3500	5.7500	6.2500	+20.192%	18	122	-40.800%
2026-05-05	5.2000	5.2000	5.2000	5.2000	+1.563%	1	120	-28.846%
2026-05-04	5.1500	5.2000	5.1200	5.1200	-10.490%	5	120	-27.734%
2026-05-01	6.1000	6.1500	5.7200	5.7200	+8.539%	103	58	-35.315%
2026-04-30	5.2700	5.2700	5.2700	5.2700	-12.167%	1	58	-29.791%
2026-04-28	6.0000	6.0000	6.0000	6.0000	+8.108%	1	58	-38.333%
2026-04-27	5.5500	5.5500	5.5500	5.5500	+0.909%	1	57	-33.333%
2026-04-24	5.5000	5.5000	5.5000	5.5000	-13.386%	1	56	-32.727%
2026-04-23	6.4500	6.5000	6.3500	6.3500	0.000%	10	55	-41.732%
2026-04-22	6.4500	6.4500	6.2500	6.3500	-5.224%	6	45	-41.732%
2026-04-21	6.7000	6.7000	6.7000	6.7000	+1.515%	1	39	-44.776%
2026-04-20	6.2000	6.7500	6.2000	6.6000	+11.864%	32	39	-43.939%
2026-04-17	5.9000	5.9000	5.9000	5.9000	+11.321%	4	10	-37.288%
2026-04-16	5.3500	5.4000	5.3000	5.3000	0.000%	7	0	-30.189%