Dark

JPM20261218C400
JPM Dec 18 2026 400.00 Call (JPM261218C00400000)
option OPRA

EOD

Jun 25, 2026

4.95+7.609%(+0.35)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	5.5000	6.3000	4.9500	4.9500	+7.609%	45	688	0.000%
2026-06-24	4.5800	4.6000	4.2500	4.6000	-3.158%	18	684	+7.609%
2026-06-23	4.2800	4.7500	4.2800	4.7500	+7.955%	3	679	+4.211%
2026-06-22	3.8700	4.4000	3.8700	4.4000	+16.402%	28	677	+12.500%
2026-06-18	3.9500	3.9500	3.7700	3.7800	-24.400%	11	637	+30.952%
2026-06-17	5.0500	5.2500	5.0000	5.0000	+24.688%	46	637	-1.000%
2026-06-16	3.8500	4.0100	3.8500	4.0100	+37.801%	7	637	+23.441%
2026-06-15	2.8000	2.9100	2.8000	2.9100	-4.590%	53	635	+70.103%
2026-06-12	2.9000	3.1000	2.9000	3.0500	+15.094%	5	633	+62.295%
2026-06-11	2.5000	2.7600	2.5000	2.6500	-0.749%	56	630	+86.792%
2026-06-10	2.6700	2.6700	2.6700	2.6700	-6.643%	2	625	+85.393%
2026-06-09	2.9700	2.9700	2.8300	2.8600	-4.667%	41	627	+73.077%
2026-06-05	2.8100	3.0000	2.8100	3.0000	+11.111%	15	625	+65.000%
2026-06-04	2.5000	2.8300	2.5000	2.7000	+71.975%	54	622	+83.333%
2026-05-28	1.5700	1.5700	1.5700	1.5700	-24.880%	1	574	+215.287%
2026-05-26	2.0900	2.0900	2.0900	2.0900	+40.268%	1	575	+136.842%
2026-05-19	1.5000	1.5000	1.4900	1.4900	-14.857%	4	575	+232.215%
2026-05-15	1.7500	1.7500	1.7500	1.7500	-11.168%	2	571	+182.857%
2026-05-13	1.9700	1.9700	1.9700	1.9700	+15.882%	1	569	+151.269%
2026-05-12	1.7000	1.7000	1.7000	1.7000	-15.423%	1	567	+191.176%
2026-05-08	2.0100	2.0100	2.0100	2.0100	-35.161%	1	567	+146.269%
2026-05-06	2.8900	3.1000	2.8500	3.1000	+40.909%	8	568	+59.677%
2026-05-04	2.2000	2.2000	2.2000	2.2000	-10.204%	1	570	+125.000%
2026-05-01	2.6100	2.6100	2.4500	2.4500	+2.083%	4	571	+102.041%
2026-04-29	2.4500	2.5800	2.4000	2.4000	-10.781%	11	571	+106.250%
2026-04-28	2.9000	2.9000	2.6900	2.6900	+16.957%	7	565	+84.015%
2026-04-23	2.3000	2.3000	2.3000	2.3000	-20.415%	1	564	+115.217%
2026-04-22	2.8900	2.8900	2.8900	2.8900	+25.108%	5	563	+71.280%
2026-04-16	2.0600	2.3400	2.0600	2.3100	+5.000%	51	563	+114.286%
2026-04-15	2.2600	2.2600	2.2000	2.2000	-14.063%	2	516	+125.000%
2026-04-14	2.6000	2.6000	2.5600	2.5600	-16.066%	22	516	+93.359%
2026-04-13	2.5000	3.0500	2.5000	3.0500	+12.963%	18	517	+62.295%
2026-04-10	2.4500	2.7000	2.4500	2.7000	+5.469%	2	502	+83.333%
2026-04-08	2.9000	2.9000	2.5600	2.5600	+24.272%	53	501	+93.359%
2026-04-06	2.0600	2.0600	2.0600	2.0600	+13.187%	1	531	+140.291%
2026-03-27	1.7500	1.8200	1.7500	1.8200	-19.111%	2	531	+171.978%
2026-03-25	2.2500	2.2500	2.2500	2.2500	+20.968%	1	531	+120.000%
2026-03-18	1.8000	1.9400	1.8000	1.8600	+9.412%	23	530	+166.129%
2026-03-17	1.7000	1.7000	1.7000	1.7000	-13.706%	5	529	+191.176%
2026-03-13	1.9900	1.9900	1.9700	1.9700	-9.217%	11	529	+151.269%
2026-03-12	1.9300	2.1700	1.8900	2.1700	+1.402%	9	528	+128.111%
2026-03-11	2.0000	2.1400	2.0000	2.1400	+3.883%	57	533	+131.308%
2026-03-10	2.3000	2.3000	2.0600	2.0600	-8.444%	2	540	+140.291%
2026-03-09	2.1900	2.2500	2.1900	2.2500	-29.467%	2	539	+120.000%
2026-03-04	3.2500	3.2500	3.1900	3.1900	-12.603%	59	543	+55.172%
2026-03-03	3.8000	4.1000	3.6500	3.6500	0.000%	3	512	+35.616%
2026-03-02	3.6500	3.6500	3.6500	3.6500	+7.353%	1	514	+35.616%
2026-02-27	3.4000	3.4000	3.4000	3.4000	-19.048%	1	515	+45.588%
2026-02-26	4.2000	4.2000	4.2000	4.2000	+5.528%	3	514	+17.857%
2026-02-25	3.9800	3.9800	3.9800	3.9800	+15.362%	2	510	+24.372%
2026-02-24	3.4200	3.4500	3.4200	3.4500	-1.989%	2	510	+43.478%
2026-02-23	3.5200	3.5200	3.5200	3.5200	-29.032%	1	511	+40.625%
2026-02-19	4.8500	5.0000	4.8500	4.9600	-6.061%	27	511	-0.202%
2026-02-18	5.3000	5.3000	5.2800	5.2800	+7.099%	2	494	-6.250%
2026-02-17	4.9700	4.9700	4.9300	4.9300	+7.174%	5	493	+0.406%
2026-02-13	4.6000	4.6000	4.6000	4.6000	-10.156%	3	491	+7.609%
2026-02-12	5.7500	5.7500	5.0000	5.1200	-10.801%	46	491	-3.320%
2026-02-11	5.7000	5.7400	5.6500	5.7400	-22.746%	3	487	-13.763%
2026-02-06	7.3500	7.4300	7.3500	7.4300	+23.833%	2	486	-33.378%
2026-02-04	6.0000	6.0000	6.0000	6.0000	+35.135%	11	485	-17.500%
2026-02-02	4.4500	4.4500	4.4400	4.4400	+3.256%	2	485	+11.486%
2026-01-30	4.3000	4.3000	4.3000	4.3000	+9.694%	5	483	+15.116%
2026-01-29	3.9200	3.9200	3.9200	3.9200	+15.294%	2	483	+26.276%
2026-01-28	3.4000	3.4000	3.4000	3.4000	-1.449%	1	483	+45.588%
2026-01-27	3.4500	3.4500	3.4500	3.4500	-6.757%	1	482	+43.478%
2026-01-26	3.7500	3.7500	3.7000	3.7000	+5.413%	43	483	+33.784%
2026-01-23	3.5100	3.5100	3.5100	3.5100	-17.021%	1	460	+41.026%
2026-01-22	4.2300	4.2300	4.2300	4.2300	-4.944%	1	459	+17.021%
2026-01-21	4.7000	4.7000	4.4500	4.4500	+2.299%	43	458	+11.236%
2026-01-20	4.3500	4.4500	4.3500	4.3500	-28.689%	22	421	+13.793%
2026-01-16	4.9500	6.4500	4.9500	6.1000	+10.507%	49	395	-18.852%
2026-01-15	5.5000	5.5200	5.5000	5.5200	-5.155%	2	395	-10.326%
2026-01-14	5.8200	5.8200	5.8200	5.8200	+5.435%	1	393	-14.948%
2026-01-13	8.2000	8.2000	5.5200	5.5200	-35.059%	53	393	-10.326%
2026-01-12	8.4700	8.5000	8.1800	8.5000	-15.000%	72	401	-41.765%
2026-01-09	10.0000	10.0000	10.0000	10.0000	-0.498%	3	338	-50.500%
2026-01-08	10.0500	10.0500	10.0500	10.0500	+5.789%	1	338	-50.746%
2026-01-07	8.8000	9.5000	8.8000	9.5000	-16.667%	11	338	-47.895%
2026-01-06	11.0000	11.4000	11.0000	11.4000	+1.877%	5	332	-56.579%
2026-01-05	11.0000	11.1900	11.0000	11.1900	+33.692%	9	330	-55.764%
2026-01-02	7.9500	8.3800	7.9000	8.3700	+4.625%	6	322	-40.860%
2025-12-31	8.0000	8.0000	8.0000	8.0000	-3.614%	1	319	-38.125%
2025-12-30	8.3000	8.3000	8.3000	8.3000	-1.190%	1	319	-40.361%
2025-12-29	9.0000	9.0000	8.4000	8.4000	-6.667%	20	319	-41.071%
2025-12-26	9.1000	9.1000	9.0000	9.0000	+1.695%	11	321	-45.000%
2025-12-24	8.8500	8.8500	8.8500	8.8500	+2.907%	1	320	-44.068%
2025-12-23	8.6000	8.6000	8.6000	8.6000	+11.688%	2	320	-42.442%
2025-12-22	7.6900	7.8000	7.6900	7.7000	+7.994%	3	318	-35.714%
2025-12-19	7.1300	7.1300	7.1300	7.1300	-8.824%	1	318	-30.575%
2025-12-17	7.4000	7.8200	7.4000	7.8200	-0.382%	4	318	-36.701%
2025-12-16	8.8000	8.8000	7.7500	7.8500	-8.933%	12	315	-36.943%
2025-12-15	8.6500	9.0000	8.6200	8.6200	+35.962%	32	315	-42.575%
2025-12-10	6.2300	6.3400	6.2300	6.3400	+15.905%	23	285	-21.924%
2025-12-09	5.5000	5.5800	5.4700	5.4700	-26.676%	12	265	-9.506%
2025-12-08	7.1200	7.4600	7.1200	7.4600	-3.742%	2	275	-33.646%
2025-12-04	7.7500	7.7500	7.7500	7.7500	+14.815%	12	275	-36.129%
2025-12-03	7.0000	7.0000	6.7500	6.7500	+6.299%	2	275	-26.667%
2025-12-02	6.5800	6.6600	6.3500	6.3500	-0.781%	13	275	-22.047%
2025-12-01	6.4000	6.4000	6.4000	6.4000	+7.563%	1	275	-22.656%
2025-11-26	6.0000	6.4500	5.9500	5.9500	+8.182%	7	275	-16.807%
2025-11-25	5.7200	5.7200	5.5000	5.5000	-3.509%	10	275	-10.000%
2025-11-24	5.4200	6.4700	5.4200	5.7000	-18.919%	49	285	-13.158%
2025-11-20	7.0300	7.0300	7.0300	7.0300	+13.387%	1	278	-29.587%
2025-11-18	6.2000	6.2000	6.2000	6.2000	-0.800%	1	278	-20.161%
2025-11-17	7.1000	7.1000	6.2500	6.2500	-16.667%	6	277	-20.800%
2025-11-14	7.4000	7.5000	7.4000	7.5000	-10.180%	22	277	-34.000%
2025-11-13	8.8000	9.0500	8.1500	8.3500	-17.734%	46	279	-40.719%
2025-11-12	10.2000	10.5500	9.7500	10.1500	+6.842%	60	274	-51.232%
2025-11-11	9.5000	9.5000	9.5000	9.5000	-2.564%	1	262	-47.895%
2025-11-10	9.2500	9.7500	9.2500	9.7500	+7.735%	20	261	-49.231%
2025-11-07	8.5300	9.1000	8.5300	9.0500	-1.416%	25	261	-45.304%
2025-11-06	8.5500	9.1800	8.5500	9.1800	+16.203%	6	261	-46.078%
2025-11-05	7.9000	7.9000	7.9000	7.9000	-5.048%	1	266	-37.342%
2025-11-04	7.9000	8.3200	7.9000	8.3200	-2.118%	4	266	-40.505%
2025-11-03	7.8500	8.5000	7.8500	8.5000	+1.190%	7	269	-41.765%
2025-10-31	8.0500	8.4000	8.0500	8.4000	+7.006%	8	269	-41.071%
2025-10-30	7.3000	8.0500	7.3000	7.8500	+14.265%	26	269	-36.943%
2025-10-29	7.0000	7.0000	6.8700	6.8700	+3.308%	12	261	-27.948%
2025-10-28	6.6700	6.6700	6.6500	6.6500	+13.675%	8	261	-25.564%
2025-10-27	5.5000	5.8500	5.5000	5.8500	+2.273%	2	261	-15.385%
2025-10-24	5.8000	5.8000	5.7200	5.7200	+15.556%	5	261	-13.462%
2025-10-23	4.9700	4.9700	4.9400	4.9500	+3.125%	3	257	0.000%
2025-10-22	5.3000	5.3000	4.7500	4.8000	-11.111%	6	257	+3.125%
2025-10-21	6.1000	6.1000	5.4000	5.4000	-16.923%	7	251	-8.333%
2025-10-20	6.4500	6.5000	6.4500	6.5000	+4.000%	2	250	-23.846%
2025-10-17	6.2500	6.2500	6.2500	6.2500	-12.587%	1	250	-20.800%
2025-10-16	7.4500	7.4500	7.1500	7.1500	-14.371%	6	250	-30.769%
2025-10-15	8.4000	8.4000	8.2000	8.3500	+23.704%	95	250	-40.719%
2025-10-14	6.7000	7.6500	6.4500	6.7500	-17.683%	34	168	-26.667%
2025-10-13	8.3000	8.3000	8.2000	8.2000	+6.494%	7	162	-39.634%
2025-10-10	7.7000	7.7000	7.7000	7.7000	+5.479%	3	162	-35.714%
2025-10-02	7.4500	7.4500	7.3000	7.3000	-9.317%	2	162	-32.192%
2025-10-01	8.0500	8.0500	8.0500	8.0500	-11.050%	1	162	-38.509%
2025-09-26	9.0500	9.0600	9.0500	9.0500	+5.233%	72	162	-45.304%
2025-09-25	8.6000	8.6100	8.6000	8.6000	-4.444%	77	98	-42.442%
2025-09-24	8.9500	9.0000	8.9500	9.0000	+2.273%	8	34	-45.000%
2025-09-23	8.8000	8.8000	8.8000	8.8000	+0.571%	3	26	-43.750%
2025-09-19	8.7500	8.7500	8.7500	8.7500	+21.528%	3	23	-43.429%
2025-09-16	7.2000	7.2000	7.2000	7.2000	+27.660%	2	20	-31.250%
2025-08-27	5.6000	5.6500	5.5500	5.6400	+5.421%	16	19	-12.234%
2025-08-25	5.3500	5.3500	5.3500	5.3500	+15.551%	1	16	-7.477%
2025-08-18	4.6300	4.6300	4.6300	4.6300	-9.747%	1	15	+6.911%
2025-08-14	5.0500	5.1300	5.0500	5.1300	-2.099%	2	14	-3.509%
2025-08-05	5.1100	5.2400	5.1100	5.2400	-3.853%	2	15	-5.534%
2025-08-01	5.3600	5.4500	5.3600	5.4500	+16.205%	2	15	-9.174%
2025-07-08	4.6900	4.6900	4.6900	4.6900	-24.355%	10	15	+5.544%
2025-06-30	6.1500	6.2000	6.1500	6.2000	+11.712%	5	16	-20.161%
2025-06-27	5.8000	5.8000	5.5500	5.5500	+18.337%	5	17	-10.811%
2025-06-24	4.6900	4.6900	4.6900	4.6900	+51.290%	10	15	+5.544%
2025-06-06	3.1000	3.1000	3.1000	3.1000	-8.824%	4	8	+59.677%
2025-05-28	3.4500	3.4500	3.4000	3.4000	0.000%	2	8	+45.588%
2025-05-27	3.4000	3.4000	3.4000	3.4000	-1.449%	1	8	+45.588%
2025-05-19	3.4500	3.4500	3.4500	3.4500	+21.053%	1	8	+43.478%
2025-05-12	2.7800	2.8500	2.7800	2.8500	+30.137%	2	7	+73.684%
2025-04-29	2.0800	2.1900	2.0800	2.1900	-7.203%	2	6	+126.027%
2025-04-25	2.2500	2.3600	2.2500	2.3600	0.000%	4	6	+109.746%
2025-04-24	2.2800	2.3600	2.2800	2.3600	+25.532%	2	6	+109.746%
2025-04-17	1.7600	1.8800	1.7600	1.8800	-25.692%	2	6	+163.298%
2025-04-11	2.5300	2.5300	2.5300	2.5300	0.000%	2	6	+95.652%
2025-03-25	2.4200	2.5300	2.4200	2.5300	+22.222%	2	7	+95.652%
2025-03-19	2.0700	2.0700	2.0700	2.0700	-26.855%	3	7	+139.130%
2025-03-06	2.8800	2.8800	2.8300	2.8300	+4.428%	2	4	+74.912%
2025-03-05	2.7100	2.7100	2.7100	2.7100	-54.606%	1	4	+82.657%
2025-02-11	5.3500	5.9700	5.2500	5.9700	+20.606%	11	4	-17.085%
2025-02-04	4.9500	4.9500	4.9500	4.9500	+6.911%	3	4	0.000%
2025-02-03	4.6300	4.6300	4.6300	4.6300	-2.526%	1	1	+6.911%
2025-01-31	4.7500	4.7500	4.7500	4.7500	0.000%	2	1	+4.211%