Dark

JPM20261218C380
JPM Dec 18 2026 380.00 Call (JPM261218C00380000)
option OPRA

EOD

Jun 26, 2026

7.40-13.953%(-1.20)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	7.4000	7.4500	7.3500	7.4000	-13.953%	30	671	0.000%
2026-06-25	10.5500	10.9800	8.6000	8.6000	+8.176%	7	653	-13.953%
2026-06-24	7.5000	7.9500	7.5000	7.9500	-3.049%	43	652	-6.918%
2026-06-23	7.8500	8.3000	7.8000	8.2000	+10.067%	72	613	-9.756%
2026-06-22	7.3000	7.4500	7.0600	7.4500	+7.194%	16	563	-0.671%
2026-06-18	7.7000	7.7500	6.9500	6.9500	-7.333%	145	493	+6.475%
2026-06-17	8.1500	9.2500	7.5000	7.5000	+1.351%	9	493	-1.333%
2026-06-16	6.2000	7.4500	6.2000	7.4000	+48.000%	94	493	0.000%
2026-06-15	5.3000	5.3000	5.0000	5.0000	-10.714%	3	470	+48.000%
2026-06-12	5.6000	5.6000	5.5000	5.6000	+16.667%	29	469	+32.143%
2026-06-04	4.8000	4.8000	4.8000	4.8000	+45.455%	2	452	+54.167%
2026-06-02	3.3000	3.3000	3.3000	3.3000	+20.000%	9	451	+124.242%
2026-06-01	2.7500	2.7500	2.7500	2.7500	+22.222%	1	444	+169.091%
2026-05-29	2.5500	2.6200	2.2500	2.2500	-42.455%	15	444	+228.889%
2026-05-22	3.6500	3.9500	3.6500	3.9100	+19.939%	28	435	+89.258%
2026-05-21	3.2600	3.2600	3.2600	3.2600	+8.667%	1	434	+126.994%
2026-05-20	3.0000	3.0000	3.0000	3.0000	+2.041%	2	434	+146.667%
2026-05-19	2.9400	2.9400	2.9400	2.9400	-16.000%	8	440	+151.701%
2026-05-18	3.5000	3.5000	3.5000	3.5000	+11.821%	1	440	+111.429%
2026-05-15	3.0500	3.1300	3.0500	3.1300	-10.571%	2	440	+136.422%
2026-05-14	3.5000	3.5000	3.5000	3.5000	-15.663%	1	439	+111.429%
2026-05-12	4.1500	4.1500	4.1500	4.1500	+11.860%	1	439	+78.313%
2026-05-11	3.7100	3.7100	3.7100	3.7100	-9.512%	4	439	+99.461%
2026-05-08	4.1500	4.1500	4.1000	4.1000	-12.766%	4	439	+80.488%
2026-05-07	4.6500	4.7000	4.6500	4.7000	-12.313%	27	439	+57.447%
2026-05-06	5.0000	5.4500	4.9500	5.3600	+34.000%	24	421	+38.060%
2026-05-05	4.1000	4.1000	4.0000	4.0000	-3.614%	8	407	+85.000%
2026-05-04	4.2500	4.4500	4.1500	4.1500	-20.952%	9	400	+78.313%
2026-05-01	5.2000	5.2500	5.2000	5.2500	+6.061%	8	397	+40.952%
2026-04-30	3.9500	4.9500	3.9500	4.9500	+6.452%	6	397	+49.495%
2026-04-29	4.6500	4.6500	4.6500	4.6500	0.000%	1	393	+59.140%
2026-04-24	4.8600	4.8600	4.6500	4.6500	-8.824%	3	393	+59.140%
2026-04-23	5.5000	5.5000	5.1000	5.1000	-6.764%	3	393	+45.098%
2026-04-22	5.6500	5.6500	5.4700	5.4700	-3.014%	3	392	+35.283%
2026-04-21	5.9000	5.9000	5.6400	5.6400	-1.053%	2	390	+31.206%
2026-04-20	5.7000	5.7000	5.7000	5.7000	+17.526%	1	390	+29.825%
2026-04-17	5.3000	5.3000	4.8500	4.8500	+10.227%	3	390	+52.577%
2026-04-16	4.5500	4.6000	4.4000	4.4000	+7.317%	13	388	+68.182%
2026-04-15	4.6000	4.6000	4.0500	4.1000	-16.327%	10	385	+80.488%
2026-04-14	5.4000	5.4000	4.9000	4.9000	-8.411%	39	384	+51.020%
2026-04-13	5.2500	5.3500	5.2500	5.3500	+21.041%	7	378	+38.318%
2026-04-01	4.4200	4.4200	4.4200	4.4200	+9.136%	1	375	+67.421%
2026-03-31	3.7500	4.0500	3.2900	4.0500	+32.787%	72	374	+82.716%
2026-03-30	3.0500	3.0500	3.0500	3.0500	-23.750%	6	347	+142.623%
2026-03-25	4.0000	4.0000	4.0000	4.0000	+3.896%	5	347	+85.000%
2026-03-24	3.8500	3.8500	3.8500	3.8500	+13.235%	1	342	+92.208%
2026-03-18	3.2200	3.4000	3.2200	3.4000	-8.108%	9	341	+117.647%
2026-03-13	3.7000	3.7000	3.7000	3.7000	+2.210%	1	332	+100.000%
2026-03-11	3.5000	3.6200	3.5000	3.6200	-6.218%	6	333	+104.420%
2026-03-10	3.8500	3.8600	3.8400	3.8600	-8.747%	20	327	+91.710%
2026-03-06	4.2300	4.2300	4.2300	4.2300	-14.889%	1	331	+74.941%
2026-03-05	4.9700	4.9700	4.9700	4.9700	-10.450%	2	332	+48.893%
2026-03-04	5.5500	5.5500	5.5500	5.5500	-6.408%	1	334	+33.333%
2026-03-03	5.1200	5.9300	5.1200	5.9300	+9.815%	7	333	+24.789%
2026-02-27	5.4000	5.4000	5.4000	5.4000	-14.961%	1	326	+37.037%
2026-02-25	6.3600	6.3600	6.3500	6.3500	+13.393%	2	326	+16.535%
2026-02-24	5.6000	5.6000	5.6000	5.6000	-28.662%	1	326	+32.143%
2026-02-20	7.8600	7.8700	7.7800	7.8500	+3.562%	58	325	-5.732%
2026-02-19	7.5800	7.5800	7.5800	7.5800	-1.686%	4	295	-2.375%
2026-02-17	7.5500	7.7900	7.5500	7.7100	+5.041%	19	291	-4.021%
2026-02-13	6.9100	7.3400	6.9100	7.3400	-3.548%	6	278	+0.817%
2026-02-12	9.0500	9.0500	7.6100	7.6100	-31.318%	3	278	-2.760%
2026-02-10	11.0800	11.0800	11.0800	11.0800	+0.727%	1	279	-33.213%
2026-02-09	12.0000	12.0000	10.9800	11.0000	-2.222%	34	279	-32.727%
2026-02-06	11.2500	11.2500	11.2500	11.2500	+21.622%	1	265	-34.222%
2026-02-04	9.2500	9.2500	9.2500	9.2500	+20.915%	6	264	-20.000%
2026-02-03	8.7000	8.7200	7.6500	7.6500	+33.508%	4	264	-3.268%
2026-01-28	5.7300	5.7300	5.7300	5.7300	-4.500%	2	264	+29.145%
2026-01-26	5.9000	6.0000	5.9000	6.0000	+27.660%	2	266	+23.333%
2026-01-23	5.6000	5.6000	4.7000	4.7000	-31.387%	2	265	+57.447%
2026-01-22	7.4700	7.5000	6.8500	6.8500	-0.291%	78	265	+8.029%
2026-01-21	7.2000	7.2000	6.8700	6.8700	-3.239%	31	247	+7.715%
2026-01-20	8.2500	8.2700	7.1000	7.1000	-28.643%	25	220	+4.225%
2026-01-16	8.8200	9.9500	8.8200	9.9500	+13.714%	13	200	-25.628%
2026-01-15	8.9000	9.1100	8.4700	8.7500	+2.941%	93	200	-15.429%
2026-01-14	8.4500	8.6200	8.2500	8.5000	-5.556%	9	179	-12.941%
2026-01-13	11.3000	11.3000	9.0000	9.0000	-28.628%	39	174	-17.778%
2026-01-12	12.6100	12.6100	12.6100	12.6100	-15.933%	1	140	-41.316%
2026-01-08	15.0000	15.0000	15.0000	15.0000	-10.979%	1	139	-50.667%
2026-01-06	15.6900	16.8500	15.6900	16.8500	+2.807%	7	139	-56.083%
2026-01-05	16.6000	16.6200	16.3900	16.3900	+28.047%	3	134	-54.851%
2026-01-02	12.8500	12.8500	12.8000	12.8000	+1.749%	2	133	-42.188%
2025-12-31	12.5300	12.5800	12.4000	12.5800	+1.044%	31	102	-41.176%
2025-12-30	12.4500	12.4500	12.4500	12.4500	-2.962%	12	102	-40.562%
2025-12-29	13.0500	13.0500	12.8300	12.8300	-5.731%	3	95	-42.323%
2025-12-26	14.2100	14.2100	13.5900	13.6100	+15.339%	31	95	-45.628%
2025-12-22	11.8000	11.8000	11.8000	11.8000	+5.925%	1	98	-37.288%
2025-12-19	11.1400	11.1400	11.1400	11.1400	+5.592%	1	98	-33.573%
2025-12-18	10.5500	10.5500	10.5500	10.5500	-18.217%	8	97	-29.858%
2025-12-15	12.9500	12.9500	12.9000	12.9000	+7.500%	3	97	-42.636%
2025-12-11	10.6500	12.0000	10.6500	12.0000	+49.068%	15	94	-38.333%
2025-12-10	8.0500	8.0500	8.0500	8.0500	-4.394%	1	85	-8.075%
2025-12-09	10.6000	10.6000	8.4200	8.4200	-12.836%	7	85	-12.114%
2025-12-02	9.6600	9.6600	9.6600	9.6600	+9.400%	17	83	-23.395%
2025-11-25	8.8300	8.8300	8.8300	8.8300	-1.889%	5	66	-16.195%
2025-11-21	9.0000	9.0000	9.0000	9.0000	-14.611%	1	64	-17.778%
2025-11-20	10.5400	10.5400	10.5400	10.5400	-29.498%	1	64	-29.791%
2025-11-12	15.0000	15.0000	14.9500	14.9500	+15.000%	2	64	-50.502%
2025-11-07	13.0000	13.1000	13.0000	13.0000	+8.333%	3	64	-43.077%
2025-10-30	12.0500	12.1500	11.9500	12.0000	+14.833%	24	64	-38.333%
2025-10-29	10.4500	10.4500	10.4500	10.4500	+21.512%	3	47	-29.187%
2025-10-24	8.6000	8.6000	8.6000	8.6000	-10.417%	1	44	-13.953%
2025-10-21	9.6500	9.6500	9.6000	9.6000	-0.518%	2	43	-22.917%
2025-10-17	9.6500	9.6500	9.6500	9.6500	-14.978%	1	42	-23.316%
2025-10-16	10.8000	11.3500	10.8000	11.3500	-5.417%	4	41	-34.802%
2025-10-15	12.1500	12.1500	12.0000	12.0000	+0.840%	12	39	-38.333%
2025-10-13	11.9500	11.9500	11.9000	11.9000	+11.737%	8	38	-37.815%
2025-10-09	10.5100	10.6500	10.5100	10.6500	-4.911%	2	35	-30.516%
2025-10-08	10.3700	11.2000	10.3700	11.2000	0.000%	16	35	-33.929%
2025-10-06	11.2000	11.2000	11.2000	11.2000	-5.245%	3	29	-33.929%
2025-10-01	11.8200	11.8200	11.8200	11.8200	-13.088%	1	32	-37.394%
2025-09-29	13.6000	13.6000	13.6000	13.6000	+7.937%	1	31	-45.588%
2025-09-24	13.3000	13.3000	12.6000	12.6000	+2.024%	2	31	-41.270%
2025-09-23	12.3500	12.3500	12.3500	12.3500	+73.212%	12	30	-40.081%
2025-09-08	7.1300	7.1300	7.1300	7.1300	-11.975%	1	36	+3.787%
2025-09-02	8.1000	8.1000	8.1000	8.1000	-4.706%	1	35	-8.642%
2025-08-27	8.5000	8.5500	8.5000	8.5000	+8.974%	8	34	-12.941%
2025-08-25	7.8000	7.8000	7.8000	7.8000	+9.091%	1	36	-5.128%
2025-08-15	7.2500	7.2500	7.1500	7.1500	-5.921%	2	35	+3.497%
2025-08-14	7.5000	7.6000	7.5000	7.6000	+8.108%	2	33	-2.632%
2025-08-07	7.0300	7.0300	7.0300	7.0300	-15.301%	2	32	+5.263%
2025-08-04	8.2500	8.3000	8.2500	8.3000	-12.169%	2	34	-10.843%
2025-07-30	9.4500	9.4500	9.4500	9.4500	+1.395%	20	34	-21.693%
2025-07-29	9.3200	9.3200	9.3200	9.3200	+3.556%	2	38	-20.601%
2025-07-07	9.5500	9.5500	9.0000	9.0000	+28.571%	32	36	-17.778%
2025-06-24	7.0000	7.0000	7.0000	7.0000	+41.414%	1	15	+5.714%
2025-05-30	4.9500	4.9500	4.9500	4.9500	+2.062%	4	14	+49.495%
2025-05-19	4.8500	4.8500	4.8500	4.8500	+40.580%	1	14	+52.577%
2025-04-24	3.3000	3.4500	3.3000	3.4500	+21.053%	2	13	+114.493%
2025-04-22	2.6600	2.8500	2.6600	2.8500	+2.151%	4	13	+159.649%
2025-04-15	2.7500	2.7900	2.7500	2.7900	+16.736%	2	13	+165.233%
2025-04-03	2.2800	2.3900	2.2800	2.3900	-67.034%	2	13	+209.623%
2025-01-29	7.2500	7.2500	7.2500	7.2500	+14.715%	1	14	+2.069%
2025-01-28	6.3200	6.3200	6.3200	6.3200	+14.909%	10	14	+17.089%
2025-01-22	5.2300	5.5000	5.2300	5.5000	0.000%	4	4	+34.545%