Dark

JPM20261218C420
JPM Dec 18 2026 420.00 Call (JPM261218C00420000)
option OPRA

EOD

Sep 23, 2026

0.4300-24.561%(-0.1400)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.4400	0.4400	0.4300	0.4300	-24.561%	100	828	0.000%
2026-09-22	0.8400	0.8400	0.4800	0.5700	-40.000%	34	828	-24.561%
2026-09-21	0.7800	1.0000	0.7800	0.9500	+10.465%	7	811	-54.737%
2026-09-18	0.8500	0.8600	0.8500	0.8600	-19.626%	5	810	-50.000%
2026-09-17	1.0200	1.1000	1.0200	1.0700	-29.139%	7	812	-59.813%
2026-09-16	1.1600	1.5100	1.1400	1.5100	+67.778%	53	812	-71.523%
2026-09-15	1.2000	1.3000	0.9000	0.9000	-28.571%	19	815	-52.222%
2026-09-14	1.3800	1.3800	1.2500	1.2600	-22.222%	9	816	-65.873%
2026-09-11	1.6400	1.6600	1.6100	1.6200	+7.285%	104	820	-73.457%
2026-09-10	1.5500	1.5500	1.4500	1.5100	-3.822%	12	824	-71.523%
2026-09-09	1.5700	1.5700	1.5700	1.5700	-10.286%	2	824	-72.611%
2026-09-08	1.8000	1.9300	1.7500	1.7500	-5.405%	4	826	-75.429%
2026-09-04	1.8500	1.8500	1.8500	1.8500	-22.269%	10	829	-76.757%
2026-09-03	2.2000	2.3800	2.2000	2.3800	+21.429%	50	829	-81.933%
2026-08-27	2.0800	2.0800	1.9000	1.9600	+0.513%	11	799	-78.061%
2026-08-21	2.3100	2.3100	1.9500	1.9500	-8.879%	6	802	-77.949%
2026-08-20	2.3000	2.3000	2.1400	2.1400	-19.245%	2	799	-79.907%
2026-08-19	2.9000	2.9000	2.6500	2.6500	-10.169%	3	800	-83.774%
2026-08-18	3.0000	3.0000	2.9500	2.9500	-14.493%	5	801	-85.424%
2026-08-17	3.4500	3.4500	3.3200	3.4500	+1.471%	17	799	-87.536%
2026-08-14	3.9000	3.9000	3.4000	3.4000	-6.849%	19	799	-87.353%
2026-08-13	4.0500	4.0500	3.6500	3.6500	-12.048%	15	791	-88.219%
2026-08-12	4.0800	4.2000	4.0800	4.1500	+9.211%	6	790	-89.639%
2026-08-11	3.4500	3.8000	3.4500	3.8000	+14.114%	6	787	-88.684%
2026-08-10	3.3300	3.3300	3.3300	3.3300	+1.216%	7	787	-87.087%
2026-08-07	3.2900	3.2900	3.2900	3.2900	+1.543%	3	780	-86.930%
2026-08-06	3.7700	3.7700	3.2400	3.2400	-20.000%	2	779	-86.728%
2026-08-05	4.0500	4.0500	4.0500	4.0500	+3.581%	4	778	-89.383%
2026-08-04	3.6000	3.9100	3.6000	3.9100	+36.713%	3	779	-89.003%
2026-08-03	2.5700	2.8600	2.5700	2.8600	-7.443%	61	780	-84.965%
2026-07-31	3.0900	3.0900	3.0900	3.0900	-7.761%	2	751	-86.084%
2026-07-24	3.3500	3.3500	3.3500	3.3500	+23.162%	3	750	-87.164%
2026-07-17	2.7200	2.7200	2.7200	2.7200	-6.849%	3	750	-84.191%
2026-07-15	3.5000	3.5000	2.9000	2.9200	+8.148%	6	750	-85.274%
2026-07-14	2.4000	2.7000	2.4000	2.7000	+8.000%	6	748	-84.074%
2026-07-06	2.4400	2.5000	2.4400	2.5000	+10.132%	2	745	-82.800%
2026-06-26	2.2300	2.2800	2.2100	2.2700	-34.770%	4	744	-81.057%
2026-06-25	3.4800	3.4800	3.4800	3.4800	+34.363%	1	743	-87.644%
2026-06-23	2.6900	2.6900	2.5900	2.5900	+7.917%	22	743	-83.398%
2026-06-22	2.4000	2.4000	2.4000	2.4000	+6.195%	7	724	-82.083%
2026-06-18	2.7500	2.7500	2.2600	2.2600	+33.728%	44	677	-80.973%
2026-06-12	1.6700	1.6900	1.6500	1.6900	-1.170%	4	677	-74.556%
2026-06-05	1.6100	1.7100	1.6000	1.7100	+18.750%	16	675	-74.854%
2026-06-04	1.3700	1.4400	1.3700	1.4400	+30.909%	2	660	-70.139%
2026-05-22	1.1000	1.1000	1.1000	1.1000	+25.000%	2	660	-60.909%
2026-05-19	0.8800	0.8800	0.8800	0.8800	-12.000%	2	660	-51.136%
2026-05-18	1.0000	1.0000	1.0000	1.0000	-21.875%	1	658	-57.000%
2026-05-01	1.4600	1.4600	1.2700	1.2800	-5.882%	12	658	-66.406%
2026-04-28	1.4500	1.4600	1.3600	1.3600	+8.800%	6	658	-68.382%
2026-04-08	1.2500	1.2500	1.2500	1.2500	+16.822%	2	658	-65.600%
2026-04-06	1.1000	1.1000	1.0700	1.0700	-6.957%	3	656	-59.813%
2026-03-26	1.1500	1.1500	1.1500	1.1500	-8.000%	25	657	-62.609%
2026-03-24	1.2500	1.2500	1.2400	1.2500	+9.649%	40	657	-65.600%
2026-03-23	1.9300	1.9300	1.1400	1.1400	+12.871%	11	665	-62.281%
2026-03-19	1.0100	1.0100	1.0100	1.0100	+3.061%	8	659	-57.426%
2026-03-17	0.9500	0.9800	0.9500	0.9800	-4.854%	7	659	-56.122%
2026-03-16	0.9900	1.0300	0.9900	1.0300	-40.116%	15	654	-58.252%
2026-03-05	1.7200	1.7200	1.7200	1.7200	-21.818%	1	654	-75.000%
2026-03-02	2.2500	2.2500	2.2000	2.2000	+12.245%	13	654	-80.455%
2026-02-24	1.9600	1.9600	1.9600	1.9600	-15.517%	1	657	-78.061%
2026-02-23	2.3200	2.3200	2.3200	2.3200	-24.183%	1	658	-81.466%
2026-02-20	3.0600	3.0600	3.0600	3.0600	-5.846%	1	658	-85.948%
2026-02-18	3.2500	3.2500	3.2500	3.2500	+8.696%	1	658	-86.769%
2026-02-13	2.7600	2.9900	2.7600	2.9900	-5.975%	7	660	-85.619%
2026-02-12	3.2000	3.2000	3.1800	3.1800	-28.054%	6	660	-86.478%
2026-02-09	4.4300	4.4300	4.4200	4.4200	-3.913%	26	660	-90.271%
2026-02-06	4.3300	4.7000	4.3300	4.6000	+43.750%	482	640	-90.652%
2026-02-03	3.2000	3.2000	3.2000	3.2000	+52.381%	10	250	-86.563%
2026-01-26	2.1000	2.1000	2.1000	2.1000	-29.054%	1	250	-79.524%
2026-01-22	2.9600	2.9600	2.9600	2.9600	-28.675%	1	249	-85.473%
2026-01-16	3.6300	4.2000	3.6300	4.1500	+15.278%	58	228	-89.639%
2026-01-15	3.7500	3.7500	3.6000	3.6000	+0.840%	50	228	-88.056%
2026-01-14	3.6500	3.6500	3.5300	3.5700	0.000%	13	199	-87.955%
2026-01-13	3.6000	3.6000	3.5700	3.5700	-45.077%	4	197	-87.955%
2026-01-07	6.5000	6.5000	6.5000	6.5000	-13.333%	2	193	-93.385%
2026-01-06	6.9500	7.5000	6.9500	7.5000	-0.662%	5	191	-94.267%
2026-01-05	7.5500	7.5500	7.5500	7.5500	+25.833%	4	185	-94.305%
2025-12-24	6.0000	6.0000	6.0000	6.0000	+6.195%	1	185	-92.833%
2025-12-23	5.6200	5.6500	5.6200	5.6500	+7.824%	100	185	-92.389%
2025-12-22	5.0000	5.2400	5.0000	5.2400	-9.655%	6	85	-91.794%
2025-12-15	5.8000	5.8000	5.8000	5.8000	+8.209%	1	81	-92.586%
2025-12-11	5.4000	5.4000	5.3600	5.3600	+24.942%	10	82	-91.978%
2025-12-10	4.2900	4.2900	4.2900	4.2900	+19.167%	2	78	-89.977%
2025-12-09	3.7000	3.7000	3.6000	3.6000	-27.273%	3	78	-88.056%
2025-12-05	4.8500	5.0000	4.8500	4.9500	+33.784%	11	77	-91.313%
2025-11-25	3.7500	3.7500	3.7000	3.7000	-13.753%	6	74	-88.378%
2025-11-24	4.2900	4.2900	4.2900	4.2900	-1.379%	1	74	-89.977%
2025-11-18	4.3500	4.3500	4.3500	4.3500	-25.641%	10	73	-90.115%
2025-11-13	5.8000	5.8500	5.8000	5.8500	-19.310%	10	68	-92.650%
2025-11-12	7.2000	7.2500	7.1500	7.2500	+11.538%	20	63	-94.069%
2025-11-11	6.4500	6.5000	6.4500	6.5000	-1.813%	10	52	-93.385%
2025-11-10	6.6500	6.6500	6.6000	6.6200	+10.333%	20	52	-93.505%
2025-11-06	6.0000	6.0000	6.0000	6.0000	+4.348%	1	48	-92.833%
2025-11-05	5.7500	5.7500	5.7500	5.7500	+0.877%	20	48	-92.522%
2025-11-03	5.5800	5.7000	5.5800	5.7000	+27.232%	8	38	-92.456%
2025-10-29	4.4000	4.4800	4.4000	4.4800	+7.434%	2	38	-90.402%
2025-10-28	4.1700	4.1700	4.1700	4.1700	+4.511%	1	38	-89.688%
2025-10-27	3.9900	3.9900	3.9900	3.9900	+3.101%	1	37	-89.223%
2025-10-24	3.8700	3.8700	3.8700	3.8700	-3.250%	1	37	-88.889%
2025-10-21	4.0000	4.0000	4.0000	4.0000	-6.977%	5	36	-89.250%
2025-10-20	4.3000	4.3000	4.3000	4.3000	+0.467%	1	31	-90.000%
2025-10-17	4.5000	4.5000	4.2000	4.2800	-25.565%	5	30	-89.953%
2025-10-15	5.7500	5.7500	5.7500	5.7500	+22.340%	11	28	-92.522%
2025-10-14	4.7500	4.7500	4.7000	4.7000	-20.339%	4	18	-90.851%
2025-10-13	5.9000	5.9000	5.9000	5.9000	+15.686%	2	17	-92.712%
2025-10-07	5.1000	5.1000	5.1000	5.1000	-1.163%	1	17	-91.569%
2025-10-03	5.1500	5.1600	5.1500	5.1600	+3.200%	16	17	-91.667%
2025-10-02	5.0000	5.0000	5.0000	5.0000	+33.333%	1	4	-91.400%
2025-08-27	3.8000	3.8000	3.7500	3.7500	+13.293%	2	3	-88.533%
2025-07-17	3.5300	3.5300	3.3100	3.3100	-11.733%	4	3	-87.009%
2025-07-14	3.7500	3.7500	3.7400	3.7500	0.000%	6	3	-88.533%