Dark

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

EOD

Sep 25, 2026

1.45+26.087%(+0.30)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.4200	1.5000	1.3000	1.4500	+26.087%	16	1,427	0.000%
2026-09-24	1.2400	1.2600	1.1500	1.1500	-23.841%	5	1,420	+26.087%
2026-09-23	1.3000	1.5100	1.3000	1.5100	-0.658%	4	1,418	-3.974%
2026-09-22	2.0000	2.0000	1.3800	1.5200	-41.313%	25	1,417	-4.605%
2026-09-21	2.8400	2.8400	2.1400	2.5900	+2.372%	75	1,423	-44.015%
2026-09-18	2.2300	2.5300	2.1500	2.5300	-9.964%	11	1,369	-42.688%
2026-09-17	2.2000	2.8100	2.2000	2.8100	-0.355%	20	1,358	-48.399%
2026-09-16	2.7900	3.2800	2.7900	2.8200	-21.008%	6	1,343	-48.582%
2026-09-15	3.0000	3.5700	2.1500	3.5700	+23.103%	184	1,338	-59.384%
2026-09-14	3.5000	3.6500	2.6900	2.9000	-29.095%	31	1,341	-50.000%
2026-09-11	3.9500	4.0900	3.9500	4.0900	+22.455%	4	1,339	-64.548%
2026-09-10	3.7500	3.7500	3.3400	3.3400	-21.040%	34	1,335	-56.587%
2026-09-09	3.5300	4.2300	3.5300	4.2300	+5.486%	8	1,306	-65.721%
2026-09-08	4.3500	4.3500	4.0100	4.0100	-16.458%	4	1,300	-63.840%
2026-09-04	5.0500	5.0500	4.0500	4.8000	-9.774%	39	1,292	-69.792%
2026-09-03	5.1500	5.4000	5.0500	5.3200	+20.909%	26	1,292	-72.744%
2026-09-02	5.3000	5.3300	4.4000	4.4000	+8.108%	3	1,274	-67.045%
2026-09-01	4.3900	4.6000	3.9000	4.0700	-4.235%	146	1,275	-64.373%
2026-08-31	4.5000	4.5000	4.1500	4.2500	-9.574%	219	1,136	-65.882%
2026-08-28	4.8500	4.8500	4.7000	4.7000	+8.046%	3	1,015	-69.149%
2026-08-27	4.6100	4.7500	4.1800	4.3500	-6.452%	13	1,014	-66.667%
2026-08-26	4.9500	4.9500	4.6500	4.6500	-7.000%	5	1,011	-68.817%
2026-08-25	4.4300	5.0000	4.4300	5.0000	+2.881%	17	1,012	-71.000%
2026-08-24	4.4000	5.2500	4.4000	4.8600	+15.990%	46	998	-70.165%
2026-08-21	3.9500	4.1900	3.9500	4.1900	-5.204%	4	988	-65.394%
2026-08-20	4.7500	5.4000	4.4200	4.4200	-28.710%	227	988	-67.195%
2026-08-19	6.3000	6.3000	6.2000	6.2000	-5.344%	2	796	-76.613%
2026-08-18	6.5500	6.5500	6.5500	6.5500	-8.520%	1	795	-77.863%
2026-08-17	7.0000	7.2500	6.9500	7.1600	-0.556%	25	796	-79.749%
2026-08-14	7.6500	7.6500	7.2000	7.2000	-4.000%	3	797	-79.861%
2026-08-13	8.1500	8.2500	7.0000	7.5000	-10.180%	53	800	-80.667%
2026-08-12	8.1000	8.4500	8.1000	8.3500	+10.596%	40	783	-82.635%
2026-08-11	7.6500	7.8500	6.7000	7.5500	+13.876%	16	778	-80.795%
2026-08-10	7.0000	7.1000	6.5000	6.6300	+2.000%	63	774	-78.130%
2026-08-07	6.3000	6.5000	6.3000	6.5000	+1.089%	8	760	-77.692%
2026-08-06	6.4000	6.4300	6.4000	6.4300	-15.172%	2	760	-77.449%
2026-08-05	8.0000	8.0000	7.5000	7.5800	+3.836%	11	761	-80.871%
2026-08-04	8.1000	8.2700	7.3000	7.3000	+33.945%	15	756	-80.137%
2026-08-03	5.8200	5.8200	5.3400	5.4500	-11.669%	6	747	-73.394%
2026-07-31	5.6500	6.1700	5.6500	6.1700	+8.436%	39	744	-76.499%
2026-07-30	5.3000	5.7200	5.1500	5.6900	+12.673%	26	774	-74.517%
2026-07-29	5.4400	5.7500	5.0500	5.0500	-28.571%	33	770	-71.287%
2026-07-28	7.0000	7.0700	7.0000	7.0700	+10.469%	2	768	-79.491%
2026-07-27	7.7500	7.7500	6.4000	6.4000	-1.538%	82	768	-77.344%
2026-07-24	6.0000	6.5200	5.9700	6.5000	+7.438%	28	743	-77.692%
2026-07-23	5.7000	6.0500	5.6000	6.0500	+6.140%	36	730	-76.033%
2026-07-22	5.6500	5.9000	5.2500	5.7000	+7.547%	26	700	-74.561%
2026-07-21	5.3000	5.3000	5.3000	5.3000	+23.256%	2	690	-72.642%
2026-07-20	5.0000	5.0000	4.3000	4.3000	-18.095%	6	690	-66.279%
2026-07-17	3.9500	5.2500	3.9500	5.2500	-6.250%	4	694	-72.381%
2026-07-16	5.6000	5.6000	5.6000	5.6000	-0.356%	5	690	-74.107%
2026-07-15	6.0000	6.2900	5.6200	5.6200	+4.655%	3	695	-74.199%
2026-07-14	4.0000	5.3700	4.0000	5.3700	+43.200%	9	694	-72.998%
2026-07-13	3.8000	3.8000	3.7500	3.7500	-11.765%	4	692	-61.333%
2026-07-10	4.2500	4.2500	4.2500	4.2500	+6.250%	1	693	-65.882%
2026-07-09	4.0000	4.0000	4.0000	4.0000	-3.614%	5	692	-63.750%
2026-07-08	4.1500	4.1500	4.1500	4.1500	-17.000%	5	687	-65.060%
2026-07-07	5.0000	5.0000	5.0000	5.0000	+2.881%	3	687	-71.000%
2026-07-06	4.2700	4.8600	4.2700	4.8600	+13.551%	31	685	-70.165%
2026-07-02	4.2800	4.2800	4.2800	4.2800	+5.679%	1	687	-66.121%
2026-07-01	3.9000	4.3700	3.9000	4.0500	+16.046%	3	687	-64.198%
2026-06-30	3.4900	3.4900	3.4900	3.4900	-8.639%	1	687	-58.453%
2026-06-29	4.0100	4.0100	3.8200	3.8200	-22.828%	4	686	-62.042%
2026-06-25	5.5000	6.3000	4.9500	4.9500	+7.609%	45	688	-70.707%
2026-06-24	4.5800	4.6000	4.2500	4.6000	-3.158%	18	684	-68.478%
2026-06-23	4.2800	4.7500	4.2800	4.7500	+7.955%	3	679	-69.474%
2026-06-22	3.8700	4.4000	3.8700	4.4000	+16.402%	28	677	-67.045%
2026-06-18	3.9500	3.9500	3.7700	3.7800	-24.400%	11	637	-61.640%
2026-06-17	5.0500	5.2500	5.0000	5.0000	+24.688%	46	637	-71.000%
2026-06-16	3.8500	4.0100	3.8500	4.0100	+37.801%	7	637	-63.840%
2026-06-15	2.8000	2.9100	2.8000	2.9100	-4.590%	53	635	-50.172%
2026-06-12	2.9000	3.1000	2.9000	3.0500	+15.094%	5	633	-52.459%
2026-06-11	2.5000	2.7600	2.5000	2.6500	-0.749%	56	630	-45.283%
2026-06-10	2.6700	2.6700	2.6700	2.6700	-6.643%	2	625	-45.693%
2026-06-09	2.9700	2.9700	2.8300	2.8600	-4.667%	41	627	-49.301%
2026-06-05	2.8100	3.0000	2.8100	3.0000	+11.111%	15	625	-51.667%
2026-06-04	2.5000	2.8300	2.5000	2.7000	+71.975%	54	622	-46.296%
2026-05-28	1.5700	1.5700	1.5700	1.5700	-24.880%	1	574	-7.643%
2026-05-26	2.0900	2.0900	2.0900	2.0900	+40.268%	1	575	-30.622%
2026-05-19	1.5000	1.5000	1.4900	1.4900	-14.857%	4	575	-2.685%
2026-05-15	1.7500	1.7500	1.7500	1.7500	-11.168%	2	571	-17.143%
2026-05-13	1.9700	1.9700	1.9700	1.9700	+15.882%	1	569	-26.396%
2026-05-12	1.7000	1.7000	1.7000	1.7000	-15.423%	1	567	-14.706%
2026-05-08	2.0100	2.0100	2.0100	2.0100	-35.161%	1	567	-27.861%
2026-05-06	2.8900	3.1000	2.8500	3.1000	+40.909%	8	568	-53.226%
2026-05-04	2.2000	2.2000	2.2000	2.2000	-10.204%	1	570	-34.091%
2026-05-01	2.6100	2.6100	2.4500	2.4500	+2.083%	4	571	-40.816%
2026-04-29	2.4500	2.5800	2.4000	2.4000	-10.781%	11	571	-39.583%
2026-04-28	2.9000	2.9000	2.6900	2.6900	+16.957%	7	565	-46.097%
2026-04-23	2.3000	2.3000	2.3000	2.3000	-20.415%	1	564	-36.957%
2026-04-22	2.8900	2.8900	2.8900	2.8900	+25.108%	5	563	-49.827%
2026-04-16	2.0600	2.3400	2.0600	2.3100	+5.000%	51	563	-37.229%
2026-04-15	2.2600	2.2600	2.2000	2.2000	-14.063%	2	516	-34.091%
2026-04-14	2.6000	2.6000	2.5600	2.5600	-16.066%	22	516	-43.359%
2026-04-13	2.5000	3.0500	2.5000	3.0500	+12.963%	18	517	-52.459%
2026-04-10	2.4500	2.7000	2.4500	2.7000	+5.469%	2	502	-46.296%
2026-04-08	2.9000	2.9000	2.5600	2.5600	+24.272%	53	501	-43.359%
2026-04-06	2.0600	2.0600	2.0600	2.0600	+13.187%	1	531	-29.612%
2026-03-27	1.7500	1.8200	1.7500	1.8200	-19.111%	2	531	-20.330%
2026-03-25	2.2500	2.2500	2.2500	2.2500	+20.968%	1	531	-35.556%
2026-03-18	1.8000	1.9400	1.8000	1.8600	+9.412%	23	530	-22.043%
2026-03-17	1.7000	1.7000	1.7000	1.7000	-13.706%	5	529	-14.706%
2026-03-13	1.9900	1.9900	1.9700	1.9700	-9.217%	11	529	-26.396%
2026-03-12	1.9300	2.1700	1.8900	2.1700	+1.402%	9	528	-33.180%
2026-03-11	2.0000	2.1400	2.0000	2.1400	+3.883%	57	533	-32.243%
2026-03-10	2.3000	2.3000	2.0600	2.0600	-8.444%	2	540	-29.612%
2026-03-09	2.1900	2.2500	2.1900	2.2500	-29.467%	2	539	-35.556%
2026-03-04	3.2500	3.2500	3.1900	3.1900	-12.603%	59	543	-54.545%
2026-03-03	3.8000	4.1000	3.6500	3.6500	0.000%	3	512	-60.274%
2026-03-02	3.6500	3.6500	3.6500	3.6500	+7.353%	1	514	-60.274%
2026-02-27	3.4000	3.4000	3.4000	3.4000	-19.048%	1	515	-57.353%
2026-02-26	4.2000	4.2000	4.2000	4.2000	+5.528%	3	514	-65.476%
2026-02-25	3.9800	3.9800	3.9800	3.9800	+15.362%	2	510	-63.568%
2026-02-24	3.4200	3.4500	3.4200	3.4500	-1.989%	2	510	-57.971%
2026-02-23	3.5200	3.5200	3.5200	3.5200	-29.032%	1	511	-58.807%
2026-02-19	4.8500	5.0000	4.8500	4.9600	-6.061%	27	511	-70.766%
2026-02-18	5.3000	5.3000	5.2800	5.2800	+7.099%	2	494	-72.538%
2026-02-17	4.9700	4.9700	4.9300	4.9300	+7.174%	5	493	-70.588%
2026-02-13	4.6000	4.6000	4.6000	4.6000	-10.156%	3	491	-68.478%
2026-02-12	5.7500	5.7500	5.0000	5.1200	-10.801%	46	491	-71.680%
2026-02-11	5.7000	5.7400	5.6500	5.7400	-22.746%	3	487	-74.739%
2026-02-06	7.3500	7.4300	7.3500	7.4300	+23.833%	2	486	-80.485%
2026-02-04	6.0000	6.0000	6.0000	6.0000	+35.135%	11	485	-75.833%
2026-02-02	4.4500	4.4500	4.4400	4.4400	+3.256%	2	485	-67.342%
2026-01-30	4.3000	4.3000	4.3000	4.3000	+9.694%	5	483	-66.279%
2026-01-29	3.9200	3.9200	3.9200	3.9200	+15.294%	2	483	-63.010%
2026-01-28	3.4000	3.4000	3.4000	3.4000	-1.449%	1	483	-57.353%
2026-01-27	3.4500	3.4500	3.4500	3.4500	-6.757%	1	482	-57.971%
2026-01-26	3.7500	3.7500	3.7000	3.7000	+5.413%	43	483	-60.811%
2026-01-23	3.5100	3.5100	3.5100	3.5100	-17.021%	1	460	-58.689%
2026-01-22	4.2300	4.2300	4.2300	4.2300	-4.944%	1	459	-65.721%
2026-01-21	4.7000	4.7000	4.4500	4.4500	+2.299%	43	458	-67.416%
2026-01-20	4.3500	4.4500	4.3500	4.3500	-28.689%	22	421	-66.667%
2026-01-16	4.9500	6.4500	4.9500	6.1000	+10.507%	49	395	-76.230%
2026-01-15	5.5000	5.5200	5.5000	5.5200	-5.155%	2	395	-73.732%
2026-01-14	5.8200	5.8200	5.8200	5.8200	+5.435%	1	393	-75.086%
2026-01-13	8.2000	8.2000	5.5200	5.5200	-35.059%	53	393	-73.732%
2026-01-12	8.4700	8.5000	8.1800	8.5000	-15.000%	72	401	-82.941%
2026-01-09	10.0000	10.0000	10.0000	10.0000	-0.498%	3	338	-85.500%
2026-01-08	10.0500	10.0500	10.0500	10.0500	+5.789%	1	338	-85.572%
2026-01-07	8.8000	9.5000	8.8000	9.5000	-16.667%	11	338	-84.737%
2026-01-06	11.0000	11.4000	11.0000	11.4000	+1.877%	5	332	-87.281%
2026-01-05	11.0000	11.1900	11.0000	11.1900	+33.692%	9	330	-87.042%
2026-01-02	7.9500	8.3800	7.9000	8.3700	+4.625%	6	322	-82.676%
2025-12-31	8.0000	8.0000	8.0000	8.0000	-3.614%	1	319	-81.875%
2025-12-30	8.3000	8.3000	8.3000	8.3000	-1.190%	1	319	-82.530%
2025-12-29	9.0000	9.0000	8.4000	8.4000	-6.667%	20	319	-82.738%
2025-12-26	9.1000	9.1000	9.0000	9.0000	+1.695%	11	321	-83.889%
2025-12-24	8.8500	8.8500	8.8500	8.8500	+2.907%	1	320	-83.616%
2025-12-23	8.6000	8.6000	8.6000	8.6000	+11.688%	2	320	-83.140%
2025-12-22	7.6900	7.8000	7.6900	7.7000	+7.994%	3	318	-81.169%
2025-12-19	7.1300	7.1300	7.1300	7.1300	-8.824%	1	318	-79.663%
2025-12-17	7.4000	7.8200	7.4000	7.8200	-0.382%	4	318	-81.458%
2025-12-16	8.8000	8.8000	7.7500	7.8500	-8.933%	12	315	-81.529%
2025-12-15	8.6500	9.0000	8.6200	8.6200	+35.962%	32	315	-83.179%
2025-12-10	6.2300	6.3400	6.2300	6.3400	+15.905%	23	285	-77.129%
2025-12-09	5.5000	5.5800	5.4700	5.4700	-26.676%	12	265	-73.492%
2025-12-08	7.1200	7.4600	7.1200	7.4600	-3.742%	2	275	-80.563%
2025-12-04	7.7500	7.7500	7.7500	7.7500	+14.815%	12	275	-81.290%
2025-12-03	7.0000	7.0000	6.7500	6.7500	+6.299%	2	275	-78.519%
2025-12-02	6.5800	6.6600	6.3500	6.3500	-0.781%	13	275	-77.165%
2025-12-01	6.4000	6.4000	6.4000	6.4000	+7.563%	1	275	-77.344%
2025-11-26	6.0000	6.4500	5.9500	5.9500	+8.182%	7	275	-75.630%
2025-11-25	5.7200	5.7200	5.5000	5.5000	-3.509%	10	275	-73.636%
2025-11-24	5.4200	6.4700	5.4200	5.7000	-18.919%	49	285	-74.561%
2025-11-20	7.0300	7.0300	7.0300	7.0300	+13.387%	1	278	-79.374%
2025-11-18	6.2000	6.2000	6.2000	6.2000	-0.800%	1	278	-76.613%
2025-11-17	7.1000	7.1000	6.2500	6.2500	-16.667%	6	277	-76.800%
2025-11-14	7.4000	7.5000	7.4000	7.5000	-10.180%	22	277	-80.667%
2025-11-13	8.8000	9.0500	8.1500	8.3500	-17.734%	46	279	-82.635%
2025-11-12	10.2000	10.5500	9.7500	10.1500	+6.842%	60	274	-85.714%
2025-11-11	9.5000	9.5000	9.5000	9.5000	-2.564%	1	262	-84.737%
2025-11-10	9.2500	9.7500	9.2500	9.7500	+7.735%	20	261	-85.128%
2025-11-07	8.5300	9.1000	8.5300	9.0500	-1.416%	25	261	-83.978%
2025-11-06	8.5500	9.1800	8.5500	9.1800	+16.203%	6	261	-84.205%
2025-11-05	7.9000	7.9000	7.9000	7.9000	-5.048%	1	266	-81.646%
2025-11-04	7.9000	8.3200	7.9000	8.3200	-2.118%	4	266	-82.572%
2025-11-03	7.8500	8.5000	7.8500	8.5000	+1.190%	7	269	-82.941%
2025-10-31	8.0500	8.4000	8.0500	8.4000	+7.006%	8	269	-82.738%
2025-10-30	7.3000	8.0500	7.3000	7.8500	+14.265%	26	269	-81.529%
2025-10-29	7.0000	7.0000	6.8700	6.8700	+3.308%	12	261	-78.894%
2025-10-28	6.6700	6.6700	6.6500	6.6500	+13.675%	8	261	-78.195%
2025-10-27	5.5000	5.8500	5.5000	5.8500	+2.273%	2	261	-75.214%
2025-10-24	5.8000	5.8000	5.7200	5.7200	+15.556%	5	261	-74.650%
2025-10-23	4.9700	4.9700	4.9400	4.9500	+3.125%	3	257	-70.707%
2025-10-22	5.3000	5.3000	4.7500	4.8000	-11.111%	6	257	-69.792%
2025-10-21	6.1000	6.1000	5.4000	5.4000	-16.923%	7	251	-73.148%
2025-10-20	6.4500	6.5000	6.4500	6.5000	+4.000%	2	250	-77.692%
2025-10-17	6.2500	6.2500	6.2500	6.2500	-12.587%	1	250	-76.800%
2025-10-16	7.4500	7.4500	7.1500	7.1500	-14.371%	6	250	-79.720%
2025-10-15	8.4000	8.4000	8.2000	8.3500	+23.704%	95	250	-82.635%
2025-10-14	6.7000	7.6500	6.4500	6.7500	-17.683%	34	168	-78.519%
2025-10-13	8.3000	8.3000	8.2000	8.2000	+6.494%	7	162	-82.317%
2025-10-10	7.7000	7.7000	7.7000	7.7000	+5.479%	3	162	-81.169%
2025-10-02	7.4500	7.4500	7.3000	7.3000	-9.317%	2	162	-80.137%
2025-10-01	8.0500	8.0500	8.0500	8.0500	-11.050%	1	162	-81.988%
2025-09-26	9.0500	9.0600	9.0500	9.0500	+5.233%	72	162	-83.978%
2025-09-25	8.6000	8.6100	8.6000	8.6000	-4.444%	77	98	-83.140%
2025-09-24	8.9500	9.0000	8.9500	9.0000	+2.273%	8	34	-83.889%
2025-09-23	8.8000	8.8000	8.8000	8.8000	+0.571%	3	26	-83.523%
2025-09-19	8.7500	8.7500	8.7500	8.7500	+21.528%	3	23	-83.429%
2025-09-16	7.2000	7.2000	7.2000	7.2000	+27.660%	2	20	-79.861%
2025-08-27	5.6000	5.6500	5.5500	5.6400	+5.421%	16	19	-74.291%
2025-08-25	5.3500	5.3500	5.3500	5.3500	+15.551%	1	16	-72.897%
2025-08-18	4.6300	4.6300	4.6300	4.6300	-9.747%	1	15	-68.683%
2025-08-14	5.0500	5.1300	5.0500	5.1300	-2.099%	2	14	-71.735%
2025-08-05	5.1100	5.2400	5.1100	5.2400	-3.853%	2	15	-72.328%
2025-08-01	5.3600	5.4500	5.3600	5.4500	+16.205%	2	15	-73.394%
2025-07-08	4.6900	4.6900	4.6900	4.6900	-24.355%	10	15	-69.083%
2025-06-30	6.1500	6.2000	6.1500	6.2000	+11.712%	5	16	-76.613%
2025-06-27	5.8000	5.8000	5.5500	5.5500	+18.337%	5	17	-73.874%
2025-06-24	4.6900	4.6900	4.6900	4.6900	+51.290%	10	15	-69.083%
2025-06-06	3.1000	3.1000	3.1000	3.1000	-8.824%	4	8	-53.226%
2025-05-28	3.4500	3.4500	3.4000	3.4000	0.000%	2	8	-57.353%
2025-05-27	3.4000	3.4000	3.4000	3.4000	-1.449%	1	8	-57.353%
2025-05-19	3.4500	3.4500	3.4500	3.4500	+21.053%	1	8	-57.971%
2025-05-12	2.7800	2.8500	2.7800	2.8500	+30.137%	2	7	-49.123%
2025-04-29	2.0800	2.1900	2.0800	2.1900	-7.203%	2	6	-33.790%
2025-04-25	2.2500	2.3600	2.2500	2.3600	0.000%	4	6	-38.559%
2025-04-24	2.2800	2.3600	2.2800	2.3600	+25.532%	2	6	-38.559%
2025-04-17	1.7600	1.8800	1.7600	1.8800	-25.692%	2	6	-22.872%
2025-04-11	2.5300	2.5300	2.5300	2.5300	0.000%	2	6	-42.688%
2025-03-25	2.4200	2.5300	2.4200	2.5300	+22.222%	2	7	-42.688%
2025-03-19	2.0700	2.0700	2.0700	2.0700	-26.855%	3	7	-29.952%
2025-03-06	2.8800	2.8800	2.8300	2.8300	+4.428%	2	4	-48.763%
2025-03-05	2.7100	2.7100	2.7100	2.7100	-54.606%	1	4	-46.494%
2025-02-11	5.3500	5.9700	5.2500	5.9700	+20.606%	11	4	-75.712%
2025-02-04	4.9500	4.9500	4.9500	4.9500	+6.911%	3	4	-70.707%
2025-02-03	4.6300	4.6300	4.6300	4.6300	-2.526%	1	1	-68.683%
2025-01-31	4.7500	4.7500	4.7500	4.7500	0.000%	2	1	-69.474%