Dark

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

EOD

Sep 29, 2026

2.69-9.428%(-0.28)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.9100	2.9500	2.6900	2.6900	-9.428%	27	2,183	0.000%
2026-09-28	3.0500	3.5000	2.9000	2.9700	-22.857%	59	2,182	-9.428%
2026-09-25	3.8000	3.8500	3.2000	3.8500	+26.230%	299	2,154	-30.130%
2026-09-24	3.2000	3.2000	2.9800	3.0500	-6.154%	18	1,869	-11.803%
2026-09-23	3.7500	3.7500	3.1000	3.2500	-15.584%	138	1,854	-17.231%
2026-09-22	5.7000	5.7000	3.2500	3.8500	-37.903%	116	1,757	-30.130%
2026-09-21	6.8000	6.8000	5.9500	6.2000	+10.714%	95	1,753	-56.613%
2026-09-18	5.4000	5.7000	5.1500	5.6000	-6.822%	15	1,702	-51.964%
2026-09-17	7.2800	7.2800	5.7000	6.0100	-3.376%	76	1,700	-55.241%
2026-09-16	6.6000	6.6000	5.3000	6.2200	-22.733%	5	1,667	-56.752%
2026-09-15	6.0500	8.0500	4.8500	8.0500	+20.149%	187	1,666	-66.584%
2026-09-14	7.2300	7.2300	6.0700	6.7000	-25.140%	45	1,584	-59.851%
2026-09-11	10.0000	10.0000	8.8000	8.9500	+16.234%	13	1,552	-69.944%
2026-09-10	7.7500	7.7500	7.6000	7.7000	-13.483%	14	1,544	-65.065%
2026-09-09	7.9000	8.9000	7.9000	8.9000	+4.706%	8	1,554	-69.775%
2026-09-08	9.0000	9.0700	8.5000	8.5000	-15.423%	13	1,554	-68.353%
2026-09-04	10.5500	10.5500	9.0000	10.0500	-9.296%	39	1,540	-73.234%
2026-09-03	9.6500	11.1000	9.6500	11.0800	+28.538%	26	1,540	-75.722%
2026-09-02	9.8500	11.0500	8.6200	8.6200	-2.045%	48	1,554	-68.794%
2026-09-01	8.9000	9.8500	8.5500	8.8000	+0.571%	155	1,528	-69.432%
2026-08-31	9.3000	9.5000	8.7500	8.7500	-7.407%	112	1,558	-69.257%
2026-08-28	9.6500	9.9000	9.4500	9.4500	+6.180%	17	1,469	-71.534%
2026-08-27	8.9000	8.9000	8.7500	8.9000	-14.423%	11	1,470	-69.775%
2026-08-26	9.9900	10.4000	9.9900	10.4000	+5.051%	21	1,472	-74.135%
2026-08-25	9.4500	9.9000	9.4500	9.9000	+2.062%	22	1,492	-72.828%
2026-08-24	10.8000	10.8000	9.4800	9.7000	+12.791%	72	1,489	-72.268%
2026-08-21	10.0000	10.0000	8.1500	8.6000	-6.011%	228	1,485	-68.721%
2026-08-20	9.6700	9.7500	9.1000	9.1500	-8.133%	16	1,468	-70.601%
2026-08-19	11.1600	11.1600	9.9600	9.9600	-18.361%	20	1,461	-72.992%
2026-08-18	12.1900	12.5000	12.1900	12.2000	-3.175%	7	1,473	-77.951%
2026-08-17	13.5000	13.5000	12.6000	12.6000	-1.563%	24	1,471	-78.651%
2026-08-14	14.3500	14.3500	12.8000	12.8000	-8.571%	14	1,457	-78.984%
2026-08-13	14.4500	14.6500	12.7500	14.0000	-9.502%	15	1,454	-80.786%
2026-08-12	14.9100	15.4700	14.9100	15.4700	+11.375%	8	1,447	-82.612%
2026-08-11	13.0000	14.1000	13.0000	13.8900	+16.137%	48	1,442	-80.634%
2026-08-10	12.7500	13.0000	11.9600	11.9600	-6.196%	53	1,407	-77.508%
2026-08-07	11.4500	13.2500	11.4500	12.7500	+4.082%	10	1,374	-78.902%
2026-08-06	13.6500	13.6500	11.7600	12.2500	-13.428%	3	1,374	-78.041%
2026-08-05	14.3000	14.5600	14.0000	14.1500	-3.741%	92	1,374	-80.989%
2026-08-04	14.9500	14.9500	14.7000	14.7000	+40.000%	5	1,285	-81.701%
2026-08-03	11.6800	11.6800	10.5000	10.5000	-8.297%	7	1,285	-74.381%
2026-07-31	11.0000	11.5000	10.9000	11.4500	+5.530%	35	1,284	-76.507%
2026-07-30	9.7000	10.9000	9.7000	10.8500	+26.310%	17	1,262	-75.207%
2026-07-29	12.7100	12.7100	8.5900	8.5900	-34.427%	67	1,258	-68.685%
2026-07-28	13.0500	13.1000	13.0500	13.1000	+3.557%	3	1,199	-79.466%
2026-07-27	13.0100	13.0400	11.9000	12.6500	+4.545%	45	1,196	-78.735%
2026-07-24	10.6500	12.1000	10.6500	12.1000	+11.521%	62	1,181	-77.769%
2026-07-23	10.5000	10.8500	9.9500	10.8500	+1.402%	5	1,132	-75.207%
2026-07-22	9.9000	10.8000	9.7500	10.7000	+11.925%	36	1,134	-74.860%
2026-07-21	9.2500	9.5600	9.2000	9.5600	+17.301%	15	1,129	-71.862%
2026-07-20	8.4000	8.4000	8.1500	8.1500	-13.757%	10	1,122	-66.994%
2026-07-17	8.9000	9.7500	8.9000	9.4500	-2.778%	41	1,115	-71.534%
2026-07-16	9.0500	9.7200	9.0500	9.7200	-2.800%	3	1,101	-72.325%
2026-07-15	10.6500	10.7200	10.0000	10.0000	+8.696%	17	1,099	-73.100%
2026-07-14	5.4500	9.9000	5.4500	9.2000	+31.429%	11	1,084	-70.761%
2026-07-13	7.4900	7.4900	7.0000	7.0000	-11.950%	33	1,083	-61.571%
2026-07-10	8.1000	8.1000	7.8000	7.9500	+1.274%	20	1,094	-66.164%
2026-07-09	7.9000	7.9000	7.8500	7.8500	+10.563%	575	1,082	-65.732%
2026-07-08	7.3000	7.3000	6.8500	7.1000	-19.318%	21	724	-62.113%
2026-07-07	8.8000	8.8000	8.8000	8.8000	+25.714%	1	712	-69.432%
2026-07-02	7.0000	7.0000	7.0000	7.0000	-4.110%	13	700	-61.571%
2026-07-01	6.9500	7.3000	6.9500	7.3000	+15.506%	21	700	-63.151%
2026-06-30	6.7500	6.7500	6.1900	6.3200	-14.595%	20	682	-57.437%
2026-06-26	7.4000	7.4500	7.3500	7.4000	-13.953%	30	671	-63.649%
2026-06-25	10.5500	10.9800	8.6000	8.6000	+8.176%	7	653	-68.721%
2026-06-24	7.5000	7.9500	7.5000	7.9500	-3.049%	43	652	-66.164%
2026-06-23	7.8500	8.3000	7.8000	8.2000	+10.067%	72	613	-67.195%
2026-06-22	7.3000	7.4500	7.0600	7.4500	+7.194%	16	563	-63.893%
2026-06-18	7.7000	7.7500	6.9500	6.9500	-7.333%	145	493	-61.295%
2026-06-17	8.1500	9.2500	7.5000	7.5000	+1.351%	9	493	-64.133%
2026-06-16	6.2000	7.4500	6.2000	7.4000	+48.000%	94	493	-63.649%
2026-06-15	5.3000	5.3000	5.0000	5.0000	-10.714%	3	470	-46.200%
2026-06-12	5.6000	5.6000	5.5000	5.6000	+16.667%	29	469	-51.964%
2026-06-04	4.8000	4.8000	4.8000	4.8000	+45.455%	2	452	-43.958%
2026-06-02	3.3000	3.3000	3.3000	3.3000	+20.000%	9	451	-18.485%
2026-06-01	2.7500	2.7500	2.7500	2.7500	+22.222%	1	444	-2.182%
2026-05-29	2.5500	2.6200	2.2500	2.2500	-42.455%	15	444	+19.556%
2026-05-22	3.6500	3.9500	3.6500	3.9100	+19.939%	28	435	-31.202%
2026-05-21	3.2600	3.2600	3.2600	3.2600	+8.667%	1	434	-17.485%
2026-05-20	3.0000	3.0000	3.0000	3.0000	+2.041%	2	434	-10.333%
2026-05-19	2.9400	2.9400	2.9400	2.9400	-16.000%	8	440	-8.503%
2026-05-18	3.5000	3.5000	3.5000	3.5000	+11.821%	1	440	-23.143%
2026-05-15	3.0500	3.1300	3.0500	3.1300	-10.571%	2	440	-14.058%
2026-05-14	3.5000	3.5000	3.5000	3.5000	-15.663%	1	439	-23.143%
2026-05-12	4.1500	4.1500	4.1500	4.1500	+11.860%	1	439	-35.181%
2026-05-11	3.7100	3.7100	3.7100	3.7100	-9.512%	4	439	-27.493%
2026-05-08	4.1500	4.1500	4.1000	4.1000	-12.766%	4	439	-34.390%
2026-05-07	4.6500	4.7000	4.6500	4.7000	-12.313%	27	439	-42.766%
2026-05-06	5.0000	5.4500	4.9500	5.3600	+34.000%	24	421	-49.813%
2026-05-05	4.1000	4.1000	4.0000	4.0000	-3.614%	8	407	-32.750%
2026-05-04	4.2500	4.4500	4.1500	4.1500	-20.952%	9	400	-35.181%
2026-05-01	5.2000	5.2500	5.2000	5.2500	+6.061%	8	397	-48.762%
2026-04-30	3.9500	4.9500	3.9500	4.9500	+6.452%	6	397	-45.657%
2026-04-29	4.6500	4.6500	4.6500	4.6500	0.000%	1	393	-42.151%
2026-04-24	4.8600	4.8600	4.6500	4.6500	-8.824%	3	393	-42.151%
2026-04-23	5.5000	5.5000	5.1000	5.1000	-6.764%	3	393	-47.255%
2026-04-22	5.6500	5.6500	5.4700	5.4700	-3.014%	3	392	-50.823%
2026-04-21	5.9000	5.9000	5.6400	5.6400	-1.053%	2	390	-52.305%
2026-04-20	5.7000	5.7000	5.7000	5.7000	+17.526%	1	390	-52.807%
2026-04-17	5.3000	5.3000	4.8500	4.8500	+10.227%	3	390	-44.536%
2026-04-16	4.5500	4.6000	4.4000	4.4000	+7.317%	13	388	-38.864%
2026-04-15	4.6000	4.6000	4.0500	4.1000	-16.327%	10	385	-34.390%
2026-04-14	5.4000	5.4000	4.9000	4.9000	-8.411%	39	384	-45.102%
2026-04-13	5.2500	5.3500	5.2500	5.3500	+21.041%	7	378	-49.720%
2026-04-01	4.4200	4.4200	4.4200	4.4200	+9.136%	1	375	-39.140%
2026-03-31	3.7500	4.0500	3.2900	4.0500	+32.787%	72	374	-33.580%
2026-03-30	3.0500	3.0500	3.0500	3.0500	-23.750%	6	347	-11.803%
2026-03-25	4.0000	4.0000	4.0000	4.0000	+3.896%	5	347	-32.750%
2026-03-24	3.8500	3.8500	3.8500	3.8500	+13.235%	1	342	-30.130%
2026-03-18	3.2200	3.4000	3.2200	3.4000	-8.108%	9	341	-20.882%
2026-03-13	3.7000	3.7000	3.7000	3.7000	+2.210%	1	332	-27.297%
2026-03-11	3.5000	3.6200	3.5000	3.6200	-6.218%	6	333	-25.691%
2026-03-10	3.8500	3.8600	3.8400	3.8600	-8.747%	20	327	-30.311%
2026-03-06	4.2300	4.2300	4.2300	4.2300	-14.889%	1	331	-36.407%
2026-03-05	4.9700	4.9700	4.9700	4.9700	-10.450%	2	332	-45.875%
2026-03-04	5.5500	5.5500	5.5500	5.5500	-6.408%	1	334	-51.532%
2026-03-03	5.1200	5.9300	5.1200	5.9300	+9.815%	7	333	-54.637%
2026-02-27	5.4000	5.4000	5.4000	5.4000	-14.961%	1	326	-50.185%
2026-02-25	6.3600	6.3600	6.3500	6.3500	+13.393%	2	326	-57.638%
2026-02-24	5.6000	5.6000	5.6000	5.6000	-28.662%	1	326	-51.964%
2026-02-20	7.8600	7.8700	7.7800	7.8500	+3.562%	58	325	-65.732%
2026-02-19	7.5800	7.5800	7.5800	7.5800	-1.686%	4	295	-64.512%
2026-02-17	7.5500	7.7900	7.5500	7.7100	+5.041%	19	291	-65.110%
2026-02-13	6.9100	7.3400	6.9100	7.3400	-3.548%	6	278	-63.351%
2026-02-12	9.0500	9.0500	7.6100	7.6100	-31.318%	3	278	-64.652%
2026-02-10	11.0800	11.0800	11.0800	11.0800	+0.727%	1	279	-75.722%
2026-02-09	12.0000	12.0000	10.9800	11.0000	-2.222%	34	279	-75.545%
2026-02-06	11.2500	11.2500	11.2500	11.2500	+21.622%	1	265	-76.089%
2026-02-04	9.2500	9.2500	9.2500	9.2500	+20.915%	6	264	-70.919%
2026-02-03	8.7000	8.7200	7.6500	7.6500	+33.508%	4	264	-64.837%
2026-01-28	5.7300	5.7300	5.7300	5.7300	-4.500%	2	264	-53.054%
2026-01-26	5.9000	6.0000	5.9000	6.0000	+27.660%	2	266	-55.167%
2026-01-23	5.6000	5.6000	4.7000	4.7000	-31.387%	2	265	-42.766%
2026-01-22	7.4700	7.5000	6.8500	6.8500	-0.291%	78	265	-60.730%
2026-01-21	7.2000	7.2000	6.8700	6.8700	-3.239%	31	247	-60.844%
2026-01-20	8.2500	8.2700	7.1000	7.1000	-28.643%	25	220	-62.113%
2026-01-16	8.8200	9.9500	8.8200	9.9500	+13.714%	13	200	-72.965%
2026-01-15	8.9000	9.1100	8.4700	8.7500	+2.941%	93	200	-69.257%
2026-01-14	8.4500	8.6200	8.2500	8.5000	-5.556%	9	179	-68.353%
2026-01-13	11.3000	11.3000	9.0000	9.0000	-28.628%	39	174	-70.111%
2026-01-12	12.6100	12.6100	12.6100	12.6100	-15.933%	1	140	-78.668%
2026-01-08	15.0000	15.0000	15.0000	15.0000	-10.979%	1	139	-82.067%
2026-01-06	15.6900	16.8500	15.6900	16.8500	+2.807%	7	139	-84.036%
2026-01-05	16.6000	16.6200	16.3900	16.3900	+28.047%	3	134	-83.588%
2026-01-02	12.8500	12.8500	12.8000	12.8000	+1.749%	2	133	-78.984%
2025-12-31	12.5300	12.5800	12.4000	12.5800	+1.044%	31	102	-78.617%
2025-12-30	12.4500	12.4500	12.4500	12.4500	-2.962%	12	102	-78.394%
2025-12-29	13.0500	13.0500	12.8300	12.8300	-5.731%	3	95	-79.034%
2025-12-26	14.2100	14.2100	13.5900	13.6100	+15.339%	31	95	-80.235%
2025-12-22	11.8000	11.8000	11.8000	11.8000	+5.925%	1	98	-77.203%
2025-12-19	11.1400	11.1400	11.1400	11.1400	+5.592%	1	98	-75.853%
2025-12-18	10.5500	10.5500	10.5500	10.5500	-18.217%	8	97	-74.502%
2025-12-15	12.9500	12.9500	12.9000	12.9000	+7.500%	3	97	-79.147%
2025-12-11	10.6500	12.0000	10.6500	12.0000	+49.068%	15	94	-77.583%
2025-12-10	8.0500	8.0500	8.0500	8.0500	-4.394%	1	85	-66.584%
2025-12-09	10.6000	10.6000	8.4200	8.4200	-12.836%	7	85	-68.052%
2025-12-02	9.6600	9.6600	9.6600	9.6600	+9.400%	17	83	-72.153%
2025-11-25	8.8300	8.8300	8.8300	8.8300	-1.889%	5	66	-69.536%
2025-11-21	9.0000	9.0000	9.0000	9.0000	-14.611%	1	64	-70.111%
2025-11-20	10.5400	10.5400	10.5400	10.5400	-29.498%	1	64	-74.478%
2025-11-12	15.0000	15.0000	14.9500	14.9500	+15.000%	2	64	-82.007%
2025-11-07	13.0000	13.1000	13.0000	13.0000	+8.333%	3	64	-79.308%
2025-10-30	12.0500	12.1500	11.9500	12.0000	+14.833%	24	64	-77.583%
2025-10-29	10.4500	10.4500	10.4500	10.4500	+21.512%	3	47	-74.258%
2025-10-24	8.6000	8.6000	8.6000	8.6000	-10.417%	1	44	-68.721%
2025-10-21	9.6500	9.6500	9.6000	9.6000	-0.518%	2	43	-71.979%
2025-10-17	9.6500	9.6500	9.6500	9.6500	-14.978%	1	42	-72.124%
2025-10-16	10.8000	11.3500	10.8000	11.3500	-5.417%	4	41	-76.300%
2025-10-15	12.1500	12.1500	12.0000	12.0000	+0.840%	12	39	-77.583%
2025-10-13	11.9500	11.9500	11.9000	11.9000	+11.737%	8	38	-77.395%
2025-10-09	10.5100	10.6500	10.5100	10.6500	-4.911%	2	35	-74.742%
2025-10-08	10.3700	11.2000	10.3700	11.2000	0.000%	16	35	-75.982%
2025-10-06	11.2000	11.2000	11.2000	11.2000	-5.245%	3	29	-75.982%
2025-10-01	11.8200	11.8200	11.8200	11.8200	-13.088%	1	32	-77.242%
2025-09-29	13.6000	13.6000	13.6000	13.6000	+7.937%	1	31	-80.221%
2025-09-24	13.3000	13.3000	12.6000	12.6000	+2.024%	2	31	-78.651%
2025-09-23	12.3500	12.3500	12.3500	12.3500	+73.212%	12	30	-78.219%
2025-09-08	7.1300	7.1300	7.1300	7.1300	-11.975%	1	36	-62.272%
2025-09-02	8.1000	8.1000	8.1000	8.1000	-4.706%	1	35	-66.790%
2025-08-27	8.5000	8.5500	8.5000	8.5000	+8.974%	8	34	-68.353%
2025-08-25	7.8000	7.8000	7.8000	7.8000	+9.091%	1	36	-65.513%
2025-08-15	7.2500	7.2500	7.1500	7.1500	-5.921%	2	35	-62.378%
2025-08-14	7.5000	7.6000	7.5000	7.6000	+8.108%	2	33	-64.605%
2025-08-07	7.0300	7.0300	7.0300	7.0300	-15.301%	2	32	-61.735%
2025-08-04	8.2500	8.3000	8.2500	8.3000	-12.169%	2	34	-67.590%
2025-07-30	9.4500	9.4500	9.4500	9.4500	+1.395%	20	34	-71.534%
2025-07-29	9.3200	9.3200	9.3200	9.3200	+3.556%	2	38	-71.137%
2025-07-07	9.5500	9.5500	9.0000	9.0000	+28.571%	32	36	-70.111%
2025-06-24	7.0000	7.0000	7.0000	7.0000	+41.414%	1	15	-61.571%
2025-05-30	4.9500	4.9500	4.9500	4.9500	+2.062%	4	14	-45.657%
2025-05-19	4.8500	4.8500	4.8500	4.8500	+40.580%	1	14	-44.536%
2025-04-24	3.3000	3.4500	3.3000	3.4500	+21.053%	2	13	-22.029%
2025-04-22	2.6600	2.8500	2.6600	2.8500	+2.151%	4	13	-5.614%
2025-04-15	2.7500	2.7900	2.7500	2.7900	+16.736%	2	13	-3.584%
2025-04-03	2.2800	2.3900	2.2800	2.3900	-67.034%	2	13	+12.552%
2025-01-29	7.2500	7.2500	7.2500	7.2500	+14.715%	1	14	-62.897%
2025-01-28	6.3200	6.3200	6.3200	6.3200	+14.909%	10	14	-57.437%
2025-01-22	5.2300	5.5000	5.2300	5.5000	0.000%	4	4	-51.091%