Dark

JPM20261218C430
JPM Dec 18 2026 430.00 Call (JPM261218C00430000)
option OPRA

EOD

Sep 29, 2026

0.2400-4.000%(-0.0100)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2600	0.3900	0.1800	0.2400	-4.000%	34	4,586	0.000%
2026-09-28	0.3200	0.3500	0.2200	0.2500	-16.667%	311	4,585	-4.000%
2026-09-25	0.3000	0.3300	0.2600	0.3000	+7.143%	125	4,443	-20.000%
2026-09-24	0.2900	0.3000	0.2100	0.2800	-3.448%	222	4,436	-14.286%
2026-09-23	0.3000	0.4600	0.2800	0.2900	+93.333%	125	4,438	-17.241%
2026-09-22	0.1500	0.1500	0.1500	0.1500	-72.727%	1	4,434	+60.000%
2026-09-21	0.5500	0.5500	0.5200	0.5500	-26.667%	21	4,434	-56.364%
2026-09-16	0.7500	0.7500	0.7500	0.7500	-6.250%	1,200	4,418	-68.000%
2026-09-14	0.8600	0.8600	0.8000	0.8000	-20.000%	7	4,933	-70.000%
2026-09-11	1.1000	1.1000	0.9500	1.0000	-20.635%	18	4,935	-76.000%
2026-09-09	1.2600	1.2600	1.2600	1.2600	+2.439%	1	4,927	-80.952%
2026-09-08	1.2300	1.2300	1.2300	1.2300	-12.143%	11	4,926	-80.488%
2026-09-04	1.3500	1.4000	1.3100	1.4000	-9.677%	39	4,935	-82.857%
2026-09-03	1.4500	1.5500	1.4500	1.5500	+9.929%	28	4,935	-84.516%
2026-09-02	1.6800	1.6800	1.4100	1.4100	+13.710%	2	4,927	-82.979%
2026-08-31	1.3200	1.3200	1.1900	1.2400	-17.333%	60	4,925	-80.645%
2026-08-28	1.4000	1.5000	1.3900	1.5000	+0.671%	9	4,930	-84.000%
2026-08-26	1.4900	1.4900	1.4900	1.4900	+1.361%	1	4,925	-83.893%
2026-08-25	1.4700	1.4700	1.4700	1.4700	+0.685%	1	4,925	-83.673%
2026-08-21	1.4600	1.5900	1.4400	1.4600	-26.263%	6	4,926	-83.562%
2026-08-19	1.9800	2.0300	1.9800	1.9800	-16.102%	62	4,925	-87.879%
2026-08-17	2.4200	2.5000	2.3500	2.3600	-5.600%	17	4,927	-89.831%
2026-08-14	2.5000	2.5000	2.5000	2.5000	-16.667%	5	4,922	-90.400%
2026-08-12	3.0000	3.0000	3.0000	3.0000	+25.523%	25	4,917	-92.000%
2026-08-10	2.4100	2.4800	2.3900	2.3900	+3.463%	554	5,417	-89.958%
2026-08-06	2.4200	2.4500	2.2600	2.3100	-17.204%	10	5,388	-89.610%
2026-08-05	2.7900	2.7900	2.7900	2.7900	-4.778%	17	5,386	-91.398%
2026-08-04	2.4000	2.9300	2.4000	2.9300	+42.927%	27	5,396	-91.809%
2026-08-03	2.0200	2.1900	1.9800	2.0500	-7.240%	8	5,396	-88.293%
2026-07-24	2.1200	2.2100	2.1200	2.2100	+0.455%	2	5,395	-89.140%
2026-07-23	2.1500	2.2000	2.1300	2.2000	+46.667%	16	5,397	-89.091%
2026-07-20	1.8000	1.8000	1.5000	1.5000	-36.170%	36	5,394	-84.000%
2026-07-15	2.3500	2.3500	2.3500	2.3500	+40.719%	6	5,383	-89.787%
2026-07-14	1.1500	1.6700	1.1500	1.6700	+11.333%	3	5,389	-85.629%
2026-07-08	1.5000	1.5000	1.5000	1.5000	-26.471%	1	5,387	-84.000%
2026-07-07	2.0400	2.0400	2.0400	2.0400	+43.662%	5	5,386	-88.235%
2026-06-30	1.4500	1.4500	1.4200	1.4200	-5.960%	25	5,391	-83.099%
2026-06-29	1.5700	1.5700	1.5100	1.5100	-39.600%	5	5,389	-84.106%
2026-06-25	2.5000	2.5000	2.4900	2.5000	+25.000%	52	5,388	-90.400%
2026-06-23	2.0500	2.0800	2.0000	2.0000	+9.890%	461	5,437	-88.000%
2026-06-22	1.8000	1.8300	1.8000	1.8200	+13.750%	1,023	4,982	-86.813%
2026-06-18	2.4100	2.4100	1.6000	1.6000	+1.266%	4,021	154	-85.000%
2026-06-16	1.5800	1.5800	1.5800	1.5800	+28.455%	1	154	-84.810%
2026-06-05	1.2300	1.2300	1.2300	1.2300	+44.706%	1	154	-80.488%
2026-05-08	0.8500	0.8500	0.8500	0.8500	-3.409%	2	154	-71.765%
2026-05-01	0.9800	0.9800	0.8800	0.8800	-9.278%	2	155	-72.727%
2026-04-20	0.9700	0.9700	0.9700	0.9700	+18.293%	5	155	-75.258%
2026-04-14	0.8200	0.8200	0.8200	0.8200	-18.812%	1	153	-70.732%
2026-04-13	1.0100	1.0100	1.0100	1.0100	+21.687%	1	153	-76.238%
2026-03-31	0.8300	0.8300	0.8300	0.8300	-4.598%	8	152	-71.084%
2026-03-23	0.8700	0.8700	0.8700	0.8700	+11.538%	20	152	-72.414%
2026-03-18	0.7800	0.7800	0.7800	0.7800	-12.360%	15	153	-69.231%
2026-03-13	0.8900	0.8900	0.8900	0.8900	+7.229%	1	138	-73.034%
2026-03-12	0.8300	0.8300	0.8300	0.8300	-2.353%	1	139	-71.084%
2026-03-11	0.9100	0.9100	0.7900	0.8500	-50.292%	13	139	-71.765%
2026-02-24	1.7100	1.7100	1.7100	1.7100	-1.156%	2	133	-85.965%
2026-02-23	1.7300	1.7300	1.7300	1.7300	-28.807%	2	133	-86.127%
2026-02-17	2.4300	2.4300	2.4300	2.4300	+2.532%	8	133	-90.123%
2026-02-13	2.3700	2.3700	2.3700	2.3700	-2.469%	2	127	-89.873%
2026-02-12	2.6500	2.6500	2.4200	2.4300	+2.532%	5	127	-90.123%
2026-01-22	2.4000	2.4000	2.3700	2.3700	-22.549%	2	127	-89.873%
2026-01-16	3.0500	3.0600	3.0500	3.0600	+9.286%	20	134	-92.157%
2026-01-14	2.8000	2.8000	2.8000	2.8000	-6.040%	2	134	-91.429%
2026-01-13	2.9800	2.9800	2.9800	2.9800	-31.494%	1	132	-91.946%
2026-01-02	4.3700	4.3700	4.3500	4.3500	+4.067%	10	133	-94.483%
2025-12-30	4.1900	4.1900	4.1800	4.1800	-12.917%	2	123	-94.258%
2025-12-26	4.8000	4.8000	4.8000	4.8000	+6.667%	1	122	-95.000%
2025-12-23	4.5000	4.5000	4.5000	4.5000	-6.054%	10	121	-94.667%
2025-12-15	4.7900	4.7900	4.7900	4.7900	+5.275%	2	116	-94.990%
2025-12-12	4.5000	4.5500	4.5000	4.5500	+16.368%	77	114	-94.725%
2025-12-08	3.9000	3.9100	3.9000	3.9100	-4.634%	10	37	-93.862%
2025-12-05	4.0500	4.1000	4.0500	4.1000	-31.092%	10	33	-94.146%
2025-11-12	5.9500	5.9500	5.8500	5.9500	+26.059%	50	33	-95.966%
2025-11-07	4.7200	4.7200	4.7200	4.7200	+32.958%	1	11	-94.915%
2025-10-17	3.4700	3.5500	3.4700	3.5500	-19.318%	13	12	-93.239%
2025-10-15	4.6000	4.6000	4.4000	4.4000	-13.725%	4	7	-94.545%
2025-09-26	5.1000	5.1000	5.1000	5.1000	+2.823%	1	5	-95.294%
2025-09-23	4.9600	4.9600	4.9600	4.9600	+87.879%	1	4	-95.161%
2025-08-19	2.6200	2.6400	2.6200	2.6400	-9.898%	2	3	-90.909%
2025-07-17	2.8700	2.9300	2.8700	2.9300	0.000%	4	2	-91.809%