Dark

JPM20261218C440
JPM Dec 18 2026 440.00 Call (JPM261218C00440000)
option OPRA

EOD

Sep 28, 2026

0.22000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.2200	0.2200	0.2200	0.2200	0.000%	2	293	0.000%
2026-09-25	0.2000	0.2200	0.2000	0.2200	+46.667%	3	293	0.000%
2026-09-24	0.1500	0.1500	0.1500	0.1500	-25.000%	5	293	+46.667%
2026-09-23	0.2000	0.2000	0.2000	0.2000	-25.926%	3	293	+10.000%
2026-09-22	0.2700	0.2700	0.2700	0.2700	-15.625%	1	293	-18.519%
2026-09-18	0.3300	0.3300	0.3200	0.3200	-46.667%	2	292	-31.250%
2026-09-15	0.4000	0.6000	0.4000	0.6000	-22.078%	6	291	-63.333%
2026-09-08	0.7700	0.7700	0.7700	0.7700	-25.243%	10	288	-71.429%
2026-09-03	1.0300	1.0300	1.0300	1.0300	+33.766%	1	278	-78.641%
2026-09-01	0.7300	0.7900	0.7300	0.7700	-8.333%	48	277	-71.429%
2026-08-31	0.8400	0.8400	0.8400	0.8400	-9.677%	1	258	-73.810%
2026-08-27	0.9300	0.9300	0.9300	0.9300	-7.000%	2	257	-76.344%
2026-08-20	1.0000	1.0000	1.0000	1.0000	-20.000%	6	255	-78.000%
2026-08-19	1.3600	1.3600	1.2500	1.2500	-15.541%	10	249	-82.400%
2026-08-18	1.4800	1.4800	1.4800	1.4800	+1.370%	1	246	-85.135%
2026-08-17	1.4600	1.4600	1.4600	1.4600	-21.081%	30	246	-84.932%
2026-08-07	1.6700	1.8500	1.6700	1.8500	+12.121%	11	270	-88.108%
2026-08-06	1.6500	1.6500	1.6500	1.6500	-17.500%	1	262	-86.667%
2026-08-05	2.0000	2.0000	2.0000	2.0000	-5.213%	100	262	-89.000%
2026-08-04	1.7500	2.1200	1.7100	2.1100	+56.296%	29	312	-89.573%
2026-08-03	1.3500	1.3500	1.3500	1.3500	+1.504%	10	298	-83.704%
2026-07-30	1.3300	1.3300	1.3000	1.3300	+10.833%	7	288	-83.459%
2026-07-29	1.6000	1.6000	1.2000	1.2000	-32.584%	5	284	-81.667%
2026-07-27	2.0000	2.0000	1.7800	1.7800	-1.111%	4	279	-87.640%
2026-07-24	1.7500	1.8000	1.7500	1.8000	+20.000%	3	276	-87.778%
2026-07-22	1.5000	1.5000	1.5000	1.5000	+36.364%	2	273	-85.333%
2026-07-20	1.1000	1.1000	1.1000	1.1000	-16.667%	4	271	-80.000%
2026-07-17	1.3200	1.3200	1.3200	1.3200	-17.500%	3	270	-83.333%
2026-07-16	1.6000	1.6000	1.6000	1.6000	+10.345%	2	267	-86.250%
2026-07-14	1.6000	1.6000	1.4500	1.4500	+11.538%	6	265	-84.828%
2026-07-08	1.3000	1.3000	1.3000	1.3000	-35.000%	5	261	-83.077%
2026-06-25	2.0000	2.0000	2.0000	2.0000	+53.846%	5	256	-89.000%
2026-06-23	1.3000	1.3000	1.3000	1.3000	-7.143%	25	251	-83.077%
2026-06-22	1.2500	1.4000	1.2500	1.4000	+16.667%	20	233	-84.286%
2026-06-18	1.2000	1.2000	1.2000	1.2000	-23.077%	5	208	-81.667%
2026-06-17	1.6000	1.6000	1.5600	1.5600	+20.000%	9	208	-85.897%
2026-06-16	1.3000	1.3000	1.3000	1.3000	+38.298%	20	208	-83.077%
2026-06-12	0.9400	0.9400	0.9400	0.9400	-1.053%	1	188	-76.596%
2026-06-11	0.9500	0.9500	0.9500	0.9500	-5.000%	5	187	-76.842%
2026-06-08	1.0000	1.0000	1.0000	1.0000	+38.889%	5	182	-78.000%
2026-06-04	0.7200	0.7200	0.7200	0.7200	+28.571%	1	177	-69.444%
2026-06-03	0.5600	0.5600	0.5600	0.5600	+1.818%	1	178	-60.714%
2026-05-12	0.5500	0.5500	0.5500	0.5500	-8.333%	1	178	-60.000%
2026-05-11	0.6000	0.6000	0.6000	0.6000	-10.448%	20	178	-63.333%
2026-05-01	0.8400	0.8400	0.6700	0.6700	+3.077%	2	177	-67.164%
2026-04-27	0.6500	0.6500	0.6500	0.6500	-7.143%	10	177	-66.154%
2026-04-24	0.7000	0.7000	0.7000	0.7000	+7.692%	5	167	-68.571%
2026-04-15	0.6500	0.6500	0.6500	0.6500	-7.143%	10	162	-66.154%
2026-04-10	0.7000	0.7000	0.6900	0.7000	+6.061%	40	152	-68.571%
2026-03-31	0.6600	0.6600	0.6600	0.6600	-5.714%	10	162	-66.667%
2026-03-11	0.7000	0.7000	0.7000	0.7000	-23.913%	28	162	-68.571%
2026-03-06	0.9500	0.9500	0.9200	0.9200	-12.381%	10	190	-76.087%
2026-03-05	1.0500	1.0500	1.0500	1.0500	-16.667%	6	195	-79.048%
2026-03-04	1.2600	1.2600	1.2600	1.2600	-34.031%	28	201	-82.540%
2026-02-17	1.9100	1.9100	1.9100	1.9100	-33.681%	10	175	-88.482%
2026-02-10	2.8800	2.8800	2.8800	2.8800	+43.284%	5	175	-92.361%
2026-02-03	2.0100	2.0100	1.9900	2.0100	+25.625%	20	170	-89.055%
2026-01-30	1.5100	1.6000	1.5100	1.6000	+8.844%	11	160	-86.250%
2026-01-27	1.4700	1.4700	1.4700	1.4700	-45.149%	1	151	-85.034%
2026-01-16	2.3000	2.7200	2.3000	2.6800	-3.943%	15	148	-91.791%
2026-01-13	2.7900	2.7900	2.7900	2.7900	-22.500%	10	148	-92.115%
2025-12-23	3.6000	3.6000	3.6000	3.6000	-4.000%	30	149	-93.889%
2025-12-12	3.6000	3.7500	3.5800	3.7500	+41.509%	15	148	-94.133%
2025-12-10	2.9900	2.9900	2.6500	2.6500	-24.286%	10	153	-91.698%
2025-12-08	4.0400	4.0400	3.5000	3.5000	-22.222%	20	148	-93.714%
2025-11-13	4.5000	4.5000	4.5000	4.5000	-9.091%	10	128	-95.111%
2025-11-12	4.8500	4.9500	4.8500	4.9500	+23.750%	30	135	-95.556%
2025-11-07	4.0000	4.0000	4.0000	4.0000	0.000%	10	125	-94.500%
2025-10-29	2.9000	4.0000	2.9000	4.0000	+29.032%	12	125	-94.500%
2025-10-28	3.0700	3.1000	3.0700	3.1000	+19.231%	5	115	-92.903%
2025-10-24	2.6000	2.6000	2.6000	2.6000	+19.266%	1	112	-91.538%
2025-10-22	2.2300	2.2300	2.1800	2.1800	-16.154%	2	112	-89.908%
2025-10-21	2.6000	2.6000	2.6000	2.6000	-30.667%	1	111	-91.538%
2025-10-15	4.4500	4.4500	3.7500	3.7500	-5.063%	10	110	-94.133%
2025-10-14	3.9500	3.9500	3.9500	3.9500	-1.250%	5	100	-94.430%
2025-10-13	4.0000	4.0000	4.0000	4.0000	-19.192%	5	95	-94.500%
2025-10-10	4.9500	4.9500	4.9500	4.9500	+43.895%	5	90	-95.556%
2025-10-09	3.9500	3.9500	3.4400	3.4400	-22.697%	8	85	-93.605%
2025-10-08	4.4500	4.4500	4.4500	4.4500	+5.952%	2	77	-95.056%
2025-09-25	4.2000	4.2000	4.2000	4.2000	+4.738%	1	75	-94.762%
2025-09-23	4.0100	4.0100	4.0100	4.0100	+14.571%	1	75	-94.514%
2025-09-19	3.5000	3.5000	3.5000	3.5000	-2.778%	1	75	-93.714%
2025-09-18	3.6000	3.6000	3.6000	3.6000	-2.439%	1	74	-93.889%
2025-09-17	3.6900	3.6900	3.6900	3.6900	+30.389%	6	73	-94.038%
2025-09-11	2.8300	2.8300	2.8300	2.8300	+10.980%	5	69	-92.226%
2025-09-10	2.5400	2.5500	2.5100	2.5500	+4.082%	3	64	-91.373%
2025-09-09	2.3500	2.4500	2.3500	2.4500	+23.116%	19	64	-91.020%
2025-09-08	2.1000	2.1000	1.9900	1.9900	-9.132%	8	64	-88.945%
2025-09-05	2.1900	2.1900	2.1900	2.1900	-23.158%	2	58	-89.954%
2025-09-04	2.8500	2.8500	2.8500	2.8500	+20.763%	2	56	-92.281%
2025-09-03	2.4000	2.4000	2.3600	2.3600	-7.813%	12	56	-90.678%
2025-08-28	2.5200	2.5800	2.5200	2.5600	+5.350%	4	44	-91.406%
2025-08-27	2.4400	2.4900	2.4000	2.4300	+13.551%	14	43	-90.947%
2025-08-19	2.1800	2.1800	2.0900	2.1400	-16.078%	20	40	-89.720%
2025-07-21	2.5500	2.5500	2.5500	2.5500	+2.823%	1	36	-91.373%
2025-07-18	2.4800	2.4800	2.4500	2.4800	+10.714%	18	36	-91.129%
2025-07-08	2.2400	2.2400	2.2400	2.2400	0.000%	27	27	-90.179%