Dark

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

EOD

Aug 7, 2026

1.85+12.121%(+0.20)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.6700	1.8500	1.6700	1.8500	+12.121%	11	270	0.000%
2026-08-06	1.6500	1.6500	1.6500	1.6500	-17.500%	1	262	+12.121%
2026-08-05	2.0000	2.0000	2.0000	2.0000	-5.213%	100	262	-7.500%
2026-08-04	1.7500	2.1200	1.7100	2.1100	+56.296%	29	312	-12.322%
2026-08-03	1.3500	1.3500	1.3500	1.3500	+1.504%	10	298	+37.037%
2026-07-30	1.3300	1.3300	1.3000	1.3300	+10.833%	7	288	+39.098%
2026-07-29	1.6000	1.6000	1.2000	1.2000	-32.584%	5	284	+54.167%
2026-07-27	2.0000	2.0000	1.7800	1.7800	-1.111%	4	279	+3.933%
2026-07-24	1.7500	1.8000	1.7500	1.8000	+20.000%	3	276	+2.778%
2026-07-22	1.5000	1.5000	1.5000	1.5000	+36.364%	2	273	+23.333%
2026-07-20	1.1000	1.1000	1.1000	1.1000	-16.667%	4	271	+68.182%
2026-07-17	1.3200	1.3200	1.3200	1.3200	-17.500%	3	270	+40.152%
2026-07-16	1.6000	1.6000	1.6000	1.6000	+10.345%	2	267	+15.625%
2026-07-14	1.6000	1.6000	1.4500	1.4500	+11.538%	6	265	+27.586%
2026-07-08	1.3000	1.3000	1.3000	1.3000	-35.000%	5	261	+42.308%
2026-06-25	2.0000	2.0000	2.0000	2.0000	+53.846%	5	256	-7.500%
2026-06-23	1.3000	1.3000	1.3000	1.3000	-7.143%	25	251	+42.308%
2026-06-22	1.2500	1.4000	1.2500	1.4000	+16.667%	20	233	+32.143%
2026-06-18	1.2000	1.2000	1.2000	1.2000	-23.077%	5	208	+54.167%
2026-06-17	1.6000	1.6000	1.5600	1.5600	+20.000%	9	208	+18.590%
2026-06-16	1.3000	1.3000	1.3000	1.3000	+38.298%	20	208	+42.308%
2026-06-12	0.9400	0.9400	0.9400	0.9400	-1.053%	1	188	+96.809%
2026-06-11	0.9500	0.9500	0.9500	0.9500	-5.000%	5	187	+94.737%
2026-06-08	1.0000	1.0000	1.0000	1.0000	+38.889%	5	182	+85.000%
2026-06-04	0.7200	0.7200	0.7200	0.7200	+28.571%	1	177	+156.944%
2026-06-03	0.5600	0.5600	0.5600	0.5600	+1.818%	1	178	+230.357%
2026-05-12	0.5500	0.5500	0.5500	0.5500	-8.333%	1	178	+236.364%
2026-05-11	0.6000	0.6000	0.6000	0.6000	-10.448%	20	178	+208.333%
2026-05-01	0.8400	0.8400	0.6700	0.6700	+3.077%	2	177	+176.119%
2026-04-27	0.6500	0.6500	0.6500	0.6500	-7.143%	10	177	+184.615%
2026-04-24	0.7000	0.7000	0.7000	0.7000	+7.692%	5	167	+164.286%
2026-04-15	0.6500	0.6500	0.6500	0.6500	-7.143%	10	162	+184.615%
2026-04-10	0.7000	0.7000	0.6900	0.7000	+6.061%	40	152	+164.286%
2026-03-31	0.6600	0.6600	0.6600	0.6600	-5.714%	10	162	+180.303%
2026-03-11	0.7000	0.7000	0.7000	0.7000	-23.913%	28	162	+164.286%
2026-03-06	0.9500	0.9500	0.9200	0.9200	-12.381%	10	190	+101.087%
2026-03-05	1.0500	1.0500	1.0500	1.0500	-16.667%	6	195	+76.190%
2026-03-04	1.2600	1.2600	1.2600	1.2600	-34.031%	28	201	+46.825%
2026-02-17	1.9100	1.9100	1.9100	1.9100	-33.681%	10	175	-3.141%
2026-02-10	2.8800	2.8800	2.8800	2.8800	+43.284%	5	175	-35.764%
2026-02-03	2.0100	2.0100	1.9900	2.0100	+25.625%	20	170	-7.960%
2026-01-30	1.5100	1.6000	1.5100	1.6000	+8.844%	11	160	+15.625%
2026-01-27	1.4700	1.4700	1.4700	1.4700	-45.149%	1	151	+25.850%
2026-01-16	2.3000	2.7200	2.3000	2.6800	-3.943%	15	148	-30.970%
2026-01-13	2.7900	2.7900	2.7900	2.7900	-22.500%	10	148	-33.692%
2025-12-23	3.6000	3.6000	3.6000	3.6000	-4.000%	30	149	-48.611%
2025-12-12	3.6000	3.7500	3.5800	3.7500	+41.509%	15	148	-50.667%
2025-12-10	2.9900	2.9900	2.6500	2.6500	-24.286%	10	153	-30.189%
2025-12-08	4.0400	4.0400	3.5000	3.5000	-22.222%	20	148	-47.143%
2025-11-13	4.5000	4.5000	4.5000	4.5000	-9.091%	10	128	-58.889%
2025-11-12	4.8500	4.9500	4.8500	4.9500	+23.750%	30	135	-62.626%
2025-11-07	4.0000	4.0000	4.0000	4.0000	0.000%	10	125	-53.750%
2025-10-29	2.9000	4.0000	2.9000	4.0000	+29.032%	12	125	-53.750%
2025-10-28	3.0700	3.1000	3.0700	3.1000	+19.231%	5	115	-40.323%
2025-10-24	2.6000	2.6000	2.6000	2.6000	+19.266%	1	112	-28.846%
2025-10-22	2.2300	2.2300	2.1800	2.1800	-16.154%	2	112	-15.138%
2025-10-21	2.6000	2.6000	2.6000	2.6000	-30.667%	1	111	-28.846%
2025-10-15	4.4500	4.4500	3.7500	3.7500	-5.063%	10	110	-50.667%
2025-10-14	3.9500	3.9500	3.9500	3.9500	-1.250%	5	100	-53.165%
2025-10-13	4.0000	4.0000	4.0000	4.0000	-19.192%	5	95	-53.750%
2025-10-10	4.9500	4.9500	4.9500	4.9500	+43.895%	5	90	-62.626%
2025-10-09	3.9500	3.9500	3.4400	3.4400	-22.697%	8	85	-46.221%
2025-10-08	4.4500	4.4500	4.4500	4.4500	+5.952%	2	77	-58.427%
2025-09-25	4.2000	4.2000	4.2000	4.2000	+4.738%	1	75	-55.952%
2025-09-23	4.0100	4.0100	4.0100	4.0100	+14.571%	1	75	-53.865%
2025-09-19	3.5000	3.5000	3.5000	3.5000	-2.778%	1	75	-47.143%
2025-09-18	3.6000	3.6000	3.6000	3.6000	-2.439%	1	74	-48.611%
2025-09-17	3.6900	3.6900	3.6900	3.6900	+30.389%	6	73	-49.864%
2025-09-11	2.8300	2.8300	2.8300	2.8300	+10.980%	5	69	-34.629%
2025-09-10	2.5400	2.5500	2.5100	2.5500	+4.082%	3	64	-27.451%
2025-09-09	2.3500	2.4500	2.3500	2.4500	+23.116%	19	64	-24.490%
2025-09-08	2.1000	2.1000	1.9900	1.9900	-9.132%	8	64	-7.035%
2025-09-05	2.1900	2.1900	2.1900	2.1900	-23.158%	2	58	-15.525%
2025-09-04	2.8500	2.8500	2.8500	2.8500	+20.763%	2	56	-35.088%
2025-09-03	2.4000	2.4000	2.3600	2.3600	-7.813%	12	56	-21.610%
2025-08-28	2.5200	2.5800	2.5200	2.5600	+5.350%	4	44	-27.734%
2025-08-27	2.4400	2.4900	2.4000	2.4300	+13.551%	14	43	-23.868%
2025-08-19	2.1800	2.1800	2.0900	2.1400	-16.078%	20	40	-13.551%
2025-07-21	2.5500	2.5500	2.5500	2.5500	+2.823%	1	36	-27.451%
2025-07-18	2.4800	2.4800	2.4500	2.4800	+10.714%	18	36	-25.403%
2025-07-08	2.2400	2.2400	2.2400	2.2400	0.000%	27	27	-17.411%