Dark

JPM20261218C410
JPM Dec 18 2026 410.00 Call (JPM261218C00410000)
option OPRA

EOD

Sep 25, 2026

0.9000+26.761%(+0.1900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.9000	0.9000	0.9000	0.9000	+26.761%	1	581	0.000%
2026-09-24	0.7000	0.7100	0.7000	0.7100	-36.036%	6	582	+26.761%
2026-09-23	0.6500	1.1100	0.6500	1.1100	-10.484%	3	583	-18.919%
2026-09-22	1.2400	1.2400	1.2400	1.2400	-21.019%	1	581	-27.419%
2026-09-21	1.8800	1.8800	1.3500	1.5700	+4.667%	14	581	-42.675%
2026-09-18	1.5000	1.5000	1.5000	1.5000	-9.091%	2	573	-40.000%
2026-09-17	1.9900	1.9900	1.6500	1.6500	-23.256%	3	573	-45.455%
2026-09-15	1.9000	2.1500	1.4200	2.1500	+12.565%	12	573	-58.140%
2026-09-14	2.2700	2.3500	1.9100	1.9100	-29.259%	14	569	-52.880%
2026-09-11	2.7000	2.7000	2.7000	2.7000	+24.424%	2	559	-66.667%
2026-09-10	2.4000	2.4000	2.1700	2.1700	-21.091%	4	557	-58.525%
2026-09-09	2.3500	2.7500	2.3500	2.7500	-9.836%	7	558	-67.273%
2026-09-08	2.9000	3.0500	2.9000	3.0500	+8.929%	4	556	-70.492%
2026-09-04	2.8000	2.8000	2.8000	2.8000	-20.680%	1	555	-67.857%
2026-09-02	3.1500	3.5300	3.1500	3.5300	+26.523%	24	555	-74.504%
2026-09-01	2.7900	2.7900	2.7900	2.7900	-0.357%	17	556	-67.742%
2026-08-31	2.8000	2.8000	2.8000	2.8000	-11.111%	11	556	-67.857%
2026-08-28	3.3000	3.3000	3.1500	3.1500	+7.877%	4	556	-71.429%
2026-08-27	2.6700	2.9300	2.6700	2.9200	-18.889%	20	556	-69.178%
2026-08-26	3.3500	3.6000	3.3500	3.6000	+12.500%	3	549	-75.000%
2026-08-25	3.1500	3.2000	3.1500	3.2000	-8.571%	8	549	-71.875%
2026-08-24	3.4500	3.7000	3.4000	3.5000	+22.807%	6	551	-74.286%
2026-08-21	3.2600	3.2600	2.8500	2.8500	-14.157%	6	550	-68.421%
2026-08-20	3.5000	3.5500	3.3000	3.3200	-23.853%	18	547	-72.892%
2026-08-19	4.4200	4.4200	4.3600	4.3600	-5.217%	2	554	-79.358%
2026-08-18	4.4500	4.6000	4.4000	4.6000	-6.122%	6	553	-80.435%
2026-08-17	5.3500	5.3500	4.9000	4.9000	-0.204%	14	553	-81.633%
2026-08-14	5.5900	5.5900	4.8500	4.9100	-6.476%	13	554	-81.670%
2026-08-13	5.9500	5.9500	5.2500	5.2500	-11.017%	15	556	-82.857%
2026-08-12	5.9000	5.9500	5.8000	5.9000	+7.078%	12	557	-84.746%
2026-08-11	4.8500	5.5100	4.8500	5.5100	+10.200%	7	556	-83.666%
2026-08-10	5.0500	5.0500	5.0000	5.0000	+16.279%	2	559	-82.000%
2026-08-07	4.3000	4.3000	4.3000	4.3000	-22.523%	1	559	-79.070%
2026-08-05	5.5500	5.5500	5.5500	5.5500	+1.835%	1	558	-83.784%
2026-08-04	4.8900	5.9500	4.8900	5.4500	+43.421%	16	558	-83.486%
2026-08-03	3.8000	3.8000	3.8000	3.8000	-11.215%	1	543	-76.316%
2026-07-31	4.1500	4.2800	4.1500	4.2800	+17.260%	11	544	-78.972%
2026-07-30	3.7500	3.8000	3.6500	3.6500	-10.976%	14	543	-75.342%
2026-07-29	4.1000	4.1000	4.1000	4.1000	-20.388%	1	531	-78.049%
2026-07-27	5.5500	5.5500	5.1500	5.1500	+10.753%	4	531	-82.524%
2026-07-24	4.7000	4.7000	4.6500	4.6500	+13.415%	13	531	-80.645%
2026-07-23	4.3000	4.3000	4.1000	4.1000	-4.651%	4	521	-78.049%
2026-07-22	3.9500	4.3000	3.9500	4.3000	+8.586%	44	517	-79.070%
2026-07-21	3.9000	3.9600	3.9000	3.9600	+32.000%	2	505	-77.273%
2026-07-20	3.0000	3.0000	3.0000	3.0000	+7.914%	1	507	-70.000%
2026-07-17	2.7800	2.7800	2.7800	2.7800	-42.680%	1	506	-67.626%
2026-07-16	4.8500	4.8500	4.8500	4.8500	+44.345%	1	506	-81.443%
2026-07-14	3.2500	3.3600	3.2500	3.3600	+12.000%	2	506	-73.214%
2026-07-01	3.0000	3.0000	3.0000	3.0000	+6.383%	1	505	-70.000%
2026-06-29	2.8200	2.8200	2.8200	2.8200	-9.032%	1	504	-68.085%
2026-06-26	3.0000	3.1000	3.0000	3.1000	-33.045%	4	504	-70.968%
2026-06-25	4.6300	4.6300	4.6300	4.6300	+34.985%	1	504	-80.562%
2026-06-23	3.2000	3.4700	3.2000	3.4300	-3.652%	58	504	-73.761%
2026-06-17	3.5600	3.5600	3.5600	3.5600	+13.016%	1	478	-74.719%
2026-06-16	2.8900	3.1500	2.8900	3.1500	+45.161%	4	478	-71.429%
2026-06-09	2.3000	2.3000	2.1700	2.1700	-3.125%	3	478	-58.525%
2026-06-05	2.2400	2.2400	2.2400	2.2400	+6.161%	1	479	-59.821%
2026-06-04	2.1100	2.1100	2.1100	2.1100	+46.528%	1	479	-57.346%
2026-06-02	1.4400	1.4400	1.4400	1.4400	+26.316%	1	478	-37.500%
2026-05-28	1.1400	1.1400	1.1400	1.1400	0.000%	1	479	-21.053%
2026-05-27	1.1400	1.1400	1.1400	1.1400	-27.848%	1	478	-21.053%
2026-05-26	1.5800	1.5800	1.5400	1.5800	+0.637%	12	478	-43.038%
2026-05-04	1.5100	1.5700	1.5100	1.5700	-14.674%	2	468	-42.675%
2026-05-01	1.9400	1.9400	1.7600	1.8400	+6.358%	10	467	-51.087%
2026-04-29	1.7100	1.8300	1.7000	1.7300	-11.735%	16	467	-47.977%
2026-04-28	2.0400	2.0500	1.8800	1.9600	-7.109%	4	467	-54.082%
2026-04-21	2.4000	2.4000	2.1100	2.1100	+0.957%	4	467	-57.346%
2026-04-20	2.0900	2.0900	2.0900	2.0900	+7.179%	1	467	-56.938%
2026-04-10	1.9500	1.9500	1.9500	1.9500	+8.939%	5	467	-53.846%
2026-04-08	1.8400	1.8400	1.7900	1.7900	+15.484%	45	462	-49.721%
2026-03-26	1.5500	1.5500	1.5500	1.5500	-3.727%	1	476	-41.935%
2026-03-25	1.6700	1.6700	1.6000	1.6100	+19.259%	5	477	-44.099%
2026-03-19	1.3500	1.3500	1.3500	1.3500	0.000%	1	480	-33.333%
2026-03-16	1.3700	1.3700	1.3400	1.3500	-23.729%	4	480	-33.333%
2026-03-09	1.7700	1.7700	1.7700	1.7700	-23.043%	1	480	-49.153%
2026-03-05	2.3000	2.3000	2.3000	2.3000	-18.440%	1	481	-60.870%
2026-03-02	2.8200	2.8200	2.8200	2.8200	-29.851%	1	480	-68.085%
2026-02-20	3.9500	4.1000	3.9500	4.0200	+0.752%	3	479	-77.612%
2026-02-19	3.9500	4.0000	3.9500	3.9900	+1.013%	40	478	-77.444%
2026-02-17	3.6900	3.9500	3.6900	3.9500	+11.268%	8	468	-77.215%
2026-02-13	3.5500	3.5500	3.5500	3.5500	-7.792%	10	473	-74.648%
2026-02-12	3.8500	3.8500	3.8500	3.8500	-13.483%	6	473	-76.623%
2026-02-11	4.4500	4.4500	4.4500	4.4500	-27.049%	20	473	-79.775%
2026-02-09	5.7200	6.1000	5.7200	6.1000	+14.019%	9	463	-85.246%
2026-02-06	5.3500	5.3500	5.3500	5.3500	+24.419%	3	460	-83.178%
2026-02-05	4.3000	4.3000	4.3000	4.3000	+6.173%	6	463	-79.070%
2026-02-03	4.0500	4.0500	4.0500	4.0500	+26.563%	10	457	-77.778%
2026-02-02	3.2000	3.2000	3.2000	3.2000	-3.030%	1	452	-71.875%
2026-01-29	3.3000	3.3000	3.3000	3.3000	-13.158%	4	452	-72.727%
2026-01-22	3.8000	3.8000	3.8000	3.8000	-19.321%	1	448	-76.316%
2026-01-16	4.7000	5.1500	4.6500	4.7100	+4.667%	43	452	-80.892%
2026-01-13	4.5000	4.5000	4.5000	4.5000	-34.307%	1	452	-80.000%
2026-01-12	7.0800	7.0900	6.8500	6.8500	-23.719%	46	451	-86.861%
2026-01-05	9.0000	9.0000	8.9800	8.9800	+30.145%	11	447	-89.978%
2026-01-02	6.9000	6.9000	6.9000	6.9000	+4.545%	50	441	-86.957%
2025-12-31	6.6000	6.6000	6.6000	6.6000	0.000%	50	487	-86.364%
2025-12-30	6.6000	6.6000	6.6000	6.6000	-10.811%	1	487	-86.364%
2025-12-26	7.4000	7.4000	7.4000	7.4000	+18.400%	1	487	-87.838%
2025-12-17	6.2500	6.2500	6.2500	6.2500	-2.344%	2	486	-85.600%
2025-12-16	6.4500	6.4500	6.4000	6.4000	-2.290%	10	486	-85.938%
2025-12-11	6.5500	6.5500	6.5500	6.5500	+40.860%	4	486	-86.260%
2025-12-09	5.2600	5.2600	4.6500	4.6500	-22.500%	3	486	-80.645%
2025-12-08	6.0500	6.0500	6.0000	6.0000	+11.111%	10	484	-85.000%
2025-12-02	5.4000	5.4000	5.4000	5.4000	+3.846%	11	479	-83.333%
2025-12-01	5.2000	5.2000	5.1500	5.2000	+14.286%	21	479	-82.692%
2025-11-25	4.6000	4.6000	4.5500	4.5500	-5.797%	12	473	-80.220%
2025-11-21	4.8300	4.8300	4.8300	4.8300	-13.750%	1	476	-81.366%
2025-11-19	5.4000	5.6000	5.4000	5.6000	0.000%	73	476	-83.929%
2025-11-17	5.6500	5.6500	5.5500	5.6000	-8.347%	57	428	-83.929%
2025-11-14	6.1100	6.1100	6.1100	6.1100	-30.171%	2	397	-85.270%
2025-11-12	8.4000	8.7500	8.4000	8.7500	+9.375%	28	396	-89.714%
2025-11-10	8.0000	8.0000	8.0000	8.0000	+6.667%	1	401	-88.750%
2025-11-07	6.5000	7.5000	6.5000	7.5000	+9.489%	27	402	-88.000%
2025-11-06	7.2500	7.2500	6.8500	6.8500	-2.143%	2	414	-86.861%
2025-11-05	7.0000	7.0000	7.0000	7.0000	+2.941%	2	414	-87.143%
2025-11-04	6.6000	6.8000	6.6000	6.8000	+3.659%	2	415	-86.765%
2025-11-03	6.8500	6.8500	6.5600	6.5600	-3.529%	12	420	-86.280%
2025-10-31	6.8000	6.8000	6.8000	6.8000	+21.212%	1	420	-86.765%
2025-10-29	5.4000	5.6100	5.3200	5.6100	+5.849%	13	419	-83.957%
2025-10-28	5.4000	5.4000	5.3000	5.3000	+12.766%	7	424	-83.019%
2025-10-24	4.7000	4.7000	4.7000	4.7000	+16.049%	1	419	-80.851%
2025-10-22	4.0500	4.0500	4.0500	4.0500	-23.585%	1	419	-77.778%
2025-10-21	5.3000	5.3000	5.3000	5.3000	-0.935%	1	418	-83.019%
2025-10-20	5.3500	5.3500	5.3500	5.3500	0.000%	3	417	-83.178%
2025-10-17	5.4500	5.4500	5.3500	5.3500	-9.322%	12	417	-83.178%
2025-10-16	6.1500	6.5200	5.9000	5.9000	-16.312%	5	417	-84.746%
2025-10-15	6.8500	7.0500	6.8000	7.0500	+11.024%	11	416	-87.234%
2025-10-14	5.6500	6.3500	5.2500	6.3500	-8.633%	6	417	-85.827%
2025-10-13	6.9500	6.9500	6.9500	6.9500	+13.934%	1	414	-87.050%
2025-10-10	6.1000	6.1000	6.1000	6.1000	0.000%	1	414	-85.246%
2025-10-09	6.1000	6.1000	6.1000	6.1000	+6.087%	1	413	-85.246%
2025-10-08	5.7500	5.7500	5.7500	5.7500	-9.163%	1	413	-84.348%
2025-10-07	6.3300	6.3300	6.3300	6.3300	-4.091%	1	413	-85.782%
2025-10-06	6.6000	6.6000	6.6000	6.6000	+3.125%	1	413	-86.364%
2025-10-03	6.4500	6.4500	6.3000	6.4000	+6.667%	102	414	-85.938%
2025-10-02	6.2000	6.2000	6.0000	6.0000	-10.448%	14	340	-85.000%
2025-10-01	6.9500	6.9500	6.7000	6.7000	-7.586%	3	340	-86.567%
2025-09-30	6.9200	7.2500	6.9200	7.2500	0.000%	11	337	-87.586%
2025-09-29	7.2500	7.2500	7.2500	7.2500	-3.333%	1	326	-87.586%
2025-09-26	7.5000	7.5100	7.5000	7.5000	+27.551%	25	326	-88.000%
2025-09-12	5.8800	5.8800	5.8800	5.8800	+23.789%	1	306	-84.694%
2025-08-28	4.7500	4.9000	4.7500	4.7500	+13.909%	4	305	-81.053%
2025-08-14	4.1000	4.1700	4.1000	4.1700	-7.333%	2	305	-78.417%
2025-08-01	4.5000	4.5000	4.5000	4.5000	+9.756%	6	305	-80.000%
2025-07-17	4.1900	4.2000	4.0800	4.1000	-8.889%	4	303	-78.049%
2025-07-08	4.5000	4.5000	4.5000	4.5000	-9.091%	1	303	-80.000%
2025-07-02	4.9500	4.9500	4.9500	4.9500	-2.941%	1	304	-81.818%
2025-06-26	5.0000	5.1000	5.0000	5.1000	+30.769%	2	303	-82.353%
2025-06-25	3.9000	3.9000	3.9000	3.9000	-2.500%	1	303	-76.923%
2025-06-24	4.0000	4.0000	4.0000	4.0000	+19.403%	3	304	-77.500%
2025-06-18	3.3000	3.3500	3.3000	3.3500	+9.836%	2	307	-73.134%
2025-06-16	3.0500	3.0500	3.0500	3.0500	+16.412%	1	307	-70.492%
2025-06-09	2.6700	2.6700	2.6200	2.6200	+0.769%	3	307	-65.649%
2025-06-03	2.4900	2.6000	2.4900	2.6000	-7.801%	8	307	-65.385%
2025-05-28	2.9300	2.9300	2.8200	2.8200	-4.407%	3	306	-68.085%
2025-05-16	2.9500	2.9500	2.9500	2.9500	-7.813%	4	306	-69.492%
2025-05-15	3.2000	3.2000	3.2000	3.2000	+37.931%	1	306	-71.875%
2025-05-12	2.3200	2.3200	2.3200	2.3200	+5.455%	300	307	-61.207%
2025-05-05	2.2000	2.2000	2.2000	2.2000	+25.000%	1	7	-59.091%
2025-04-30	1.6100	1.7600	1.6100	1.7600	-4.348%	2	7	-48.864%
2025-04-29	1.7300	1.8400	1.7300	1.8400	-12.796%	2	7	-51.087%
2025-04-11	2.1100	2.1100	2.1100	2.1100	+11.053%	2	7	-57.346%
2025-03-31	1.9000	1.9000	1.9000	1.9000	-2.564%	2	7	-52.632%
2025-03-28	1.9400	1.9500	1.9400	1.9500	-10.550%	4	9	-53.846%
2025-03-27	2.0900	2.1800	2.0900	2.1800	+6.341%	2	9	-58.716%
2025-03-25	2.0000	2.0500	1.9400	2.0500	+64.000%	7	9	-56.098%
2025-03-17	1.2500	1.2500	1.2500	1.2500	-43.182%	1	6	-28.000%
2025-03-07	2.0500	2.2000	2.0500	2.2000	-34.328%	8	5	-59.091%
2025-02-27	3.4000	3.4000	3.3000	3.3500	+4.688%	4	3	-73.134%
2025-02-24	3.2000	3.2000	3.2000	3.2000	-39.048%	1	2	-71.875%
2025-02-20	5.2500	5.2500	5.2500	5.2500	0.000%	1	1	-82.857%