Dark

JPM20261218C390
JPM Dec 18 2026 390.00 Call (JPM261218C00390000)
option OPRA

EOD

Sep 29, 2026

1.86-9.268%(-0.19)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.8500	1.8600	1.6200	1.8600	-9.268%	9	974	0.000%
2026-09-28	1.9300	2.1900	1.8000	2.0500	-21.456%	7	974	-9.268%
2026-09-25	2.0600	2.6100	2.0600	2.6100	+30.500%	9	969	-28.736%
2026-09-24	1.7500	2.0600	1.7500	2.0000	-2.913%	198	960	-7.000%
2026-09-23	2.2700	2.2700	2.0600	2.0600	-5.505%	4	776	-9.709%
2026-09-22	3.8500	3.8500	2.1800	2.1800	-46.173%	53	777	-14.679%
2026-09-21	4.5400	4.5400	3.7500	4.0500	+22.727%	31	755	-54.074%
2026-09-18	3.9500	3.9500	3.1000	3.3000	-14.948%	45	745	-43.636%
2026-09-17	5.0800	5.0800	3.7000	3.8800	-1.020%	20	718	-52.062%
2026-09-16	4.8000	4.8000	3.7000	3.9200	-26.316%	31	714	-52.551%
2026-09-15	3.9000	5.4000	3.3500	5.3200	+18.222%	110	704	-65.038%
2026-09-14	5.0000	5.0000	4.1000	4.5000	-25.000%	43	741	-58.667%
2026-09-11	6.2500	6.2500	6.0000	6.0000	+12.782%	7	723	-69.000%
2026-09-10	5.2500	5.3200	5.1500	5.3200	-11.333%	27	720	-65.038%
2026-09-09	5.6600	6.3700	5.6600	6.0000	0.000%	42	726	-69.000%
2026-09-08	6.0000	6.0000	6.0000	6.0000	-14.286%	10	686	-69.000%
2026-09-04	6.8500	7.0000	6.5000	7.0000	-11.392%	32	665	-73.429%
2026-09-03	7.3500	7.9000	7.3500	7.9000	+26.603%	25	665	-76.456%
2026-09-02	6.3000	6.3500	6.2400	6.2400	+4.000%	11	658	-70.192%
2026-09-01	6.0500	6.0500	5.9000	6.0000	+0.840%	18	658	-69.000%
2026-08-31	6.1500	6.2500	5.9500	5.9500	-13.139%	47	640	-68.739%
2026-08-28	6.8000	6.8500	6.8000	6.8500	+10.484%	14	601	-72.847%
2026-08-27	6.2000	6.2000	6.2000	6.2000	-17.881%	6	587	-70.000%
2026-08-26	7.0500	7.5500	7.0500	7.5500	+6.789%	5	585	-75.364%
2026-08-25	7.0700	7.0700	7.0700	7.0700	+9.612%	2	580	-73.692%
2026-08-20	7.0000	7.0000	6.4500	6.4500	-13.190%	16	578	-71.163%
2026-08-19	8.0100	8.0100	7.2000	7.4300	-15.664%	42	574	-74.966%
2026-08-18	8.8100	8.8100	8.8100	8.8100	-11.457%	2	558	-78.888%
2026-08-17	9.9500	9.9500	9.9500	9.9500	-4.327%	1	559	-81.307%
2026-08-14	10.1500	10.4000	10.1500	10.4000	+0.483%	23	558	-82.115%
2026-08-13	10.6500	10.6500	10.3500	10.3500	-10.000%	6	536	-82.029%
2026-08-12	10.3500	11.5000	10.3500	11.5000	+12.745%	64	532	-83.826%
2026-08-11	9.3000	10.5200	9.3000	10.2000	+9.091%	17	475	-81.765%
2026-08-10	9.5000	9.5500	9.3000	9.3500	+13.059%	24	472	-80.107%
2026-08-07	8.2700	8.2700	8.2700	8.2700	-13.403%	1	454	-77.509%
2026-08-06	10.1100	10.1100	8.8000	9.5500	-6.373%	5	454	-80.524%
2026-08-05	10.9000	10.9000	10.0500	10.2000	-6.849%	27	453	-81.765%
2026-08-04	10.5600	11.2400	10.5600	10.9500	+47.973%	8	431	-83.014%
2026-08-03	7.6500	7.6500	7.4000	7.4000	-12.941%	19	430	-74.865%
2026-07-31	7.7000	8.5500	7.6000	8.5000	+13.333%	13	438	-78.118%
2026-07-30	6.8000	7.5000	6.8000	7.5000	-3.226%	7	439	-75.200%
2026-07-29	7.8000	7.8500	7.3500	7.7500	-13.889%	27	438	-76.000%
2026-07-27	10.2000	10.4000	9.0000	9.0000	+2.273%	26	441	-79.333%
2026-07-24	8.2500	8.9000	8.2500	8.8000	+10.692%	28	434	-78.864%
2026-07-23	7.6000	8.0500	7.6000	7.9500	0.000%	32	437	-76.604%
2026-07-22	7.6500	8.1000	7.6000	7.9500	+12.766%	257	439	-76.604%
2026-07-21	7.0500	7.0500	7.0500	7.0500	+18.487%	8	513	-73.617%
2026-07-20	6.0200	6.0200	5.9500	5.9500	-15.242%	5	520	-68.739%
2026-07-17	6.0600	7.0200	6.0600	7.0200	-1.818%	23	520	-73.504%
2026-07-16	7.3000	7.3000	7.1500	7.1500	-3.898%	10	507	-73.986%
2026-07-15	7.4000	7.7000	7.4000	7.4400	+24.000%	253	504	-75.000%
2026-07-14	6.7500	6.7500	6.0000	6.0000	+8.303%	14	382	-69.000%
2026-07-13	5.4000	5.5400	5.1000	5.5400	-2.807%	68	379	-66.426%
2026-07-10	6.1000	6.1000	5.7000	5.7000	-2.564%	16	343	-67.368%
2026-07-09	5.8500	5.8500	5.8500	5.8500	-10.687%	1	341	-68.205%
2026-07-07	6.4500	6.5500	6.4500	6.5500	+8.264%	4	340	-71.603%
2026-07-06	6.0400	6.0700	6.0400	6.0500	+14.151%	5	338	-69.256%
2026-07-02	5.2500	5.3000	5.2500	5.3000	+0.952%	12	324	-64.906%
2026-07-01	5.0000	5.2500	5.0000	5.2500	+14.130%	5	324	-64.571%
2026-06-30	4.5000	4.6000	4.5000	4.6000	-8.000%	5	322	-59.565%
2026-06-29	5.0000	5.0000	5.0000	5.0000	-23.664%	3	319	-62.800%
2026-06-25	7.8000	8.2500	6.5500	6.5500	+8.264%	20	317	-71.603%
2026-06-24	6.0500	6.0500	6.0500	6.0500	+23.469%	1	306	-69.256%
2026-06-18	5.8300	5.8300	4.9000	4.9000	-14.035%	7	299	-62.041%
2026-06-16	5.3000	5.7500	5.3000	5.7000	+48.052%	20	299	-67.368%
2026-06-15	3.9000	3.9000	3.8500	3.8500	-7.229%	2	287	-51.688%
2026-06-12	4.0500	4.1500	4.0500	4.1500	+25.758%	45	286	-55.181%
2026-06-11	3.3000	3.3000	3.3000	3.3000	-17.910%	4	282	-43.636%
2026-06-09	4.0200	4.0200	4.0200	4.0200	+8.649%	10	278	-53.731%
2026-06-08	3.7000	3.7000	3.7000	3.7000	+4.225%	10	278	-49.730%
2026-06-05	3.5500	3.5500	3.5500	3.5500	-3.270%	1	268	-47.606%
2026-06-04	3.6700	3.6700	3.6700	3.6700	+29.682%	1	269	-49.319%
2026-05-22	2.8300	2.8300	2.8300	2.8300	+17.917%	1	269	-34.276%
2026-05-18	2.4000	2.4000	2.4000	2.4000	+4.348%	1	269	-22.500%
2026-05-15	2.3000	2.3000	2.3000	2.3000	-11.538%	12	269	-19.130%
2026-05-14	2.6000	2.6000	2.6000	2.6000	0.000%	1	260	-28.462%
2026-05-13	2.7500	2.7500	2.6000	2.6000	+14.035%	2	259	-28.462%
2026-05-12	2.2800	2.2800	2.2800	2.2800	-11.628%	2	259	-18.421%
2026-05-11	2.3000	2.5800	2.3000	2.5800	-36.765%	2	259	-27.907%
2026-05-07	4.0800	4.0800	4.0800	4.0800	+4.615%	2	260	-54.412%
2026-05-06	3.9000	3.9000	3.9000	3.9000	+32.203%	1	260	-52.308%
2026-05-04	3.1500	3.1500	2.9500	2.9500	-26.250%	8	259	-36.949%
2026-04-22	4.0000	4.0000	4.0000	4.0000	-6.977%	2	257	-53.500%
2026-04-21	4.3000	4.3500	4.2000	4.3000	+19.444%	27	236	-56.744%
2026-04-14	3.5500	3.6000	3.5500	3.6000	-2.703%	40	236	-48.333%
2026-04-13	3.7000	3.7000	3.7000	3.7000	-5.128%	20	217	-49.730%
2026-04-10	3.8500	3.9000	3.8400	3.9000	+11.429%	60	207	-52.308%
2026-04-08	3.8000	3.8000	3.5000	3.5000	+11.111%	4	197	-46.857%
2026-04-01	3.1500	3.1500	3.1500	3.1500	+26.506%	1	196	-40.952%
2026-03-31	2.5100	2.5100	2.4900	2.4900	+13.182%	20	195	-25.301%
2026-03-30	2.2000	2.2000	2.2000	2.2000	-22.807%	1	185	-15.455%
2026-03-26	2.8500	2.8500	2.8500	2.8500	-5.941%	1	186	-34.737%
2026-03-25	3.0300	3.0300	3.0300	3.0300	+10.182%	1	187	-38.614%
2026-03-24	3.1000	3.1000	2.7500	2.7500	+11.789%	2	187	-32.364%
2026-03-18	2.4600	2.4600	2.4600	2.4600	-2.381%	1	188	-24.390%
2026-03-16	2.5200	2.5200	2.5200	2.5200	-21.250%	3	187	-26.190%
2026-03-09	3.2000	3.2000	3.2000	3.2000	+1.587%	1	190	-41.875%
2026-03-06	3.1500	3.1500	3.1500	3.1500	-14.402%	2	189	-40.952%
2026-03-05	3.8000	3.8000	3.6800	3.6800	-11.325%	24	189	-49.457%
2026-03-04	4.1500	4.1500	4.1500	4.1500	-20.952%	1	192	-55.181%
2026-03-03	5.2500	5.2500	5.2500	5.2500	+15.132%	1	192	-64.571%
2026-02-27	4.1000	4.5600	4.1000	4.5600	-0.870%	36	192	-59.211%
2026-02-24	4.2000	4.6000	4.2000	4.6000	-28.125%	5	189	-59.565%
2026-02-20	6.4000	6.4000	6.4000	6.4000	-1.690%	1	189	-70.938%
2026-02-18	6.6000	6.6000	6.5100	6.5100	-7.133%	4	189	-71.429%
2026-02-11	7.0000	7.0100	7.0000	7.0100	-22.967%	2	185	-73.466%
2026-02-09	9.5000	9.5000	9.0000	9.1000	+1.111%	26	184	-79.560%
2026-02-06	9.0000	9.0000	9.0000	9.0000	+51.261%	1	183	-79.333%
2026-02-03	6.9000	6.9000	5.9500	5.9500	+37.413%	6	182	-68.739%
2026-01-27	4.3300	4.3300	4.3300	4.3300	-1.591%	1	186	-57.044%
2026-01-23	4.4000	4.4000	4.4000	4.4000	-22.124%	1	185	-57.727%
2026-01-22	5.6500	5.6500	5.6500	5.6500	-8.130%	1	185	-67.080%
2026-01-20	6.1700	6.3800	6.1500	6.1500	-23.029%	3	184	-69.756%
2026-01-16	7.5500	8.0500	7.5000	7.9900	+17.500%	31	166	-76.721%
2026-01-14	6.8000	6.8000	6.8000	6.8000	-13.376%	1	166	-72.647%
2026-01-13	9.0000	9.0000	7.8000	7.8500	-24.519%	31	166	-76.306%
2026-01-12	11.1500	11.1500	10.4000	10.4000	-15.789%	2	181	-82.115%
2026-01-09	12.3500	12.3500	12.3500	12.3500	+3.782%	2	181	-84.939%
2026-01-08	11.0000	11.9000	11.0000	11.9000	+5.310%	12	181	-84.370%
2026-01-07	11.3000	11.3000	11.3000	11.3000	-15.356%	7	180	-83.540%
2026-01-06	13.5500	13.5500	13.2500	13.3500	+1.986%	6	180	-86.067%
2026-01-05	13.5000	13.5000	13.0900	13.0900	+26.230%	22	176	-85.791%
2026-01-02	10.3700	10.3700	10.3700	10.3700	-6.996%	6	177	-82.064%
2025-12-26	11.4000	11.4000	11.1400	11.1500	+6.699%	32	177	-83.318%
2025-12-23	10.6000	10.6000	10.4500	10.4500	+4.500%	3	170	-82.201%
2025-12-22	10.0000	10.0000	10.0000	10.0000	+11.111%	8	169	-81.400%
2025-12-19	8.3200	9.0000	8.3200	9.0000	-9.091%	6	163	-79.333%
2025-12-16	9.9000	9.9000	9.9000	9.9000	-1.000%	2	163	-81.212%
2025-12-12	10.0000	10.0000	10.0000	10.0000	+6.610%	3	163	-81.400%
2025-12-11	8.9000	9.3800	8.9000	9.3800	+17.250%	4	160	-80.171%
2025-12-10	8.0000	8.0000	8.0000	8.0000	+23.077%	4	161	-76.750%
2025-12-09	7.1500	7.1500	6.5000	6.5000	-30.851%	9	161	-71.385%
2025-12-05	9.7500	9.7500	9.4000	9.4000	+9.942%	6	155	-80.213%
2025-12-04	9.6000	9.6000	8.5500	8.5500	+8.228%	3	158	-78.246%
2025-12-03	7.9500	7.9500	7.8800	7.9000	-3.423%	30	157	-76.456%
2025-12-02	8.3000	8.3000	8.1800	8.1800	-5.652%	11	142	-77.262%
2025-11-28	8.6700	8.6700	8.6700	8.6700	+21.259%	1	136	-78.547%
2025-11-25	7.3500	7.3500	7.0500	7.1500	+7.843%	3	136	-73.986%
2025-11-24	6.6500	6.6500	6.6300	6.6300	-15.000%	2	137	-71.946%
2025-11-18	7.8000	7.8000	7.8000	7.8000	+6.849%	1	136	-76.154%
2025-11-17	8.3500	8.3500	7.3000	7.3000	-17.514%	12	135	-74.521%
2025-11-14	8.8800	8.9000	8.8500	8.8500	-16.272%	3	136	-78.983%
2025-11-13	10.6000	10.6000	10.5700	10.5700	-14.620%	20	135	-82.403%
2025-11-12	12.3800	12.3800	12.3800	12.3800	+10.044%	7	132	-84.976%
2025-11-11	11.2000	11.2500	11.2000	11.2500	+3.496%	10	125	-83.467%
2025-11-07	10.0000	10.9500	10.0000	10.8700	+6.049%	31	125	-82.889%
2025-11-03	9.5000	10.2500	9.5000	10.2500	+3.745%	15	107	-81.854%
2025-10-31	10.0500	10.1000	9.8800	9.8800	+1.333%	10	107	-81.174%
2025-10-30	9.2200	9.9000	9.2200	9.7500	+12.069%	6	109	-80.923%
2025-10-29	7.9000	8.7000	7.9000	8.7000	+7.407%	6	108	-78.621%
2025-10-28	8.1000	8.1000	8.1000	8.1000	+11.724%	1	108	-77.037%
2025-10-27	7.2500	7.2500	7.2500	7.2500	+4.317%	1	108	-74.345%
2025-10-24	7.1000	7.1000	6.9500	6.9500	-21.646%	4	108	-73.237%
2025-10-16	8.8700	8.8700	8.8700	8.8700	-13.039%	3	108	-79.030%
2025-10-15	10.1500	10.2000	9.8000	10.2000	+11.475%	30	109	-81.765%
2025-10-14	9.1500	9.2500	9.1500	9.1500	-3.684%	3	94	-79.672%
2025-10-10	9.3500	9.5000	9.3500	9.5000	+10.465%	8	92	-80.421%
2025-10-09	8.6000	8.6000	8.6000	8.6000	+2.017%	3	92	-78.372%
2025-10-07	8.6800	8.6800	8.4300	8.4300	-10.319%	3	89	-77.936%
2025-10-06	9.1000	9.4000	9.1000	9.4000	-4.277%	8	89	-80.213%
2025-10-01	9.8200	9.8200	9.8200	9.8200	-6.476%	1	83	-81.059%
2025-09-29	10.5000	10.5000	10.5000	10.5000	-8.696%	10	82	-82.286%
2025-09-26	11.5000	11.5000	11.5000	11.5000	+10.048%	2	72	-83.826%
2025-09-25	11.1000	11.1000	10.4500	10.4500	+3.465%	3	73	-82.201%
2025-09-23	10.1000	10.1000	10.1000	10.1000	+0.498%	1	71	-81.584%
2025-09-22	10.0500	10.0500	10.0500	10.0500	-2.427%	1	71	-81.493%
2025-09-19	10.3000	10.3000	10.3000	10.3000	+7.292%	1	71	-81.942%
2025-09-17	9.6000	9.6000	9.6000	9.6000	+1.053%	5	70	-80.625%
2025-09-16	9.5000	9.5000	9.5000	9.5000	+35.714%	3	65	-80.421%
2025-08-28	7.0000	7.0500	7.0000	7.0000	-1.408%	6	65	-73.429%
2025-08-27	6.9500	7.1000	6.9500	7.1000	+13.600%	28	63	-73.803%
2025-08-14	6.1500	6.2500	6.1500	6.2500	-4.434%	2	59	-70.240%
2025-08-05	6.1400	6.5400	6.1400	6.5400	+0.615%	2	59	-71.560%
2025-06-27	6.5000	6.5000	6.4900	6.5000	+56.627%	57	59	-71.385%
2025-05-28	4.1500	4.1500	4.1500	4.1500	-0.955%	1	2	-55.181%
2025-05-21	4.1900	4.1900	4.1900	4.1900	0.000%	1	2	-55.609%
2025-05-14	4.1900	4.1900	4.1900	4.1900	+63.672%	1	3	-55.609%
2025-04-29	2.5400	2.6400	2.5300	2.5600	-10.175%	6	2	-27.344%
2025-04-25	2.7400	2.8500	2.7400	2.8500	+1.064%	4	2	-34.737%
2025-04-24	2.7500	2.8200	2.7500	2.8200	+22.609%	2	2	-34.043%
2025-04-15	2.2500	2.3000	2.2500	2.3000	-53.061%	2	2	-19.130%
2025-01-28	5.3200	5.3200	4.9000	4.9000	0.000%	2	1	-62.041%