Dark

JPM20270319C300
JPM Mar 19 2027 300.00 Call (JPM270319C00300000)
option OPRA

EOD

Sep 3, 2026

72.03+8.283%(+5.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	72.0300	72.0300	72.0300	72.0300	+8.283%	1	211	0.000%
2026-09-01	66.2000	66.5200	66.2000	66.5200	+4.019%	2	210	+8.283%
2026-08-27	63.9500	63.9500	63.9500	63.9500	-6.683%	2	210	+12.635%
2026-08-24	68.5300	68.5300	68.5300	68.5300	+0.307%	1	209	+5.107%
2026-08-20	66.6000	68.3200	66.6000	68.3200	-0.856%	3	209	+5.430%
2026-08-19	68.9100	68.9100	68.9100	68.9100	-1.557%	1	208	+4.528%
2026-08-07	70.0000	70.0000	70.0000	70.0000	+6.789%	1	208	+2.900%
2026-08-03	66.2500	66.2500	65.5500	65.5500	+1.455%	34	208	+9.886%
2026-07-31	64.6100	64.6100	64.6100	64.6100	-0.950%	1	177	+11.484%
2026-07-30	65.2300	65.2300	65.2300	65.2300	-1.391%	1	177	+10.425%
2026-07-29	69.6000	69.6000	66.1500	66.1500	-5.943%	5	177	+8.889%
2026-07-28	70.2000	70.3300	70.2000	70.3300	-0.467%	2	172	+2.417%
2026-07-27	70.6600	70.6600	70.6600	70.6600	+8.159%	1	171	+1.939%
2026-07-24	65.3300	65.3300	65.3300	65.3300	+2.318%	10	170	+10.256%
2026-07-23	63.8500	63.8500	63.8500	63.8500	+3.485%	1	177	+12.811%
2026-07-21	61.1300	61.7000	61.1300	61.7000	-1.248%	2	177	+16.742%
2026-07-15	63.6400	63.6400	62.4800	62.4800	+19.010%	2	176	+15.285%
2026-07-13	52.5000	52.5000	52.5000	52.5000	+3.143%	2	175	+37.200%
2026-07-01	51.2800	51.2800	50.9000	50.9000	+2.209%	11	176	+41.513%
2026-06-29	49.8600	49.8600	49.8000	49.8000	-11.983%	16	170	+44.639%
2026-06-25	56.4800	56.5800	56.4700	56.5800	+7.771%	5	165	+27.306%
2026-06-23	52.5000	52.5000	52.5000	52.5000	+6.707%	1	170	+37.200%
2026-06-22	49.2000	49.2000	49.2000	49.2000	-3.054%	1	170	+46.402%
2026-06-17	50.7500	50.7500	50.7500	50.7500	-0.236%	2	170	+41.931%
2026-06-16	50.8600	50.8700	50.8600	50.8700	+16.728%	2	170	+41.596%
2026-06-15	44.2600	44.2600	43.5800	43.5800	+2.904%	4	172	+65.282%
2026-06-12	42.0000	42.3500	41.8000	42.3500	+7.161%	9	172	+70.083%
2026-06-11	38.7000	39.7000	38.1000	39.5200	-1.076%	24	172	+82.262%
2026-06-10	39.9500	39.9500	39.9500	39.9500	+2.831%	4	162	+80.300%
2026-06-09	40.5000	40.5000	37.5600	38.8500	+4.858%	26	158	+85.405%
2026-06-05	37.0500	37.0500	37.0500	37.0500	+3.003%	6	151	+94.413%
2026-06-04	34.8500	35.9700	34.8500	35.9700	+14.010%	3	157	+100.250%
2026-06-02	31.0000	31.5500	31.0000	31.5500	+11.484%	4	158	+128.304%
2026-06-01	28.6800	28.6800	28.3000	28.3000	-4.874%	5	161	+154.523%
2026-05-29	27.6000	29.9000	27.6000	29.7500	+4.386%	23	160	+142.118%
2026-05-28	29.8800	29.8800	28.5000	28.5000	-2.730%	4	145	+152.737%
2026-05-27	30.5000	30.5000	29.3000	29.3000	-16.405%	10	144	+145.836%
2026-05-26	35.0500	35.0500	35.0500	35.0500	+0.286%	1	143	+105.506%
2026-05-22	34.6800	34.9800	34.6000	34.9500	+4.235%	15	143	+106.094%
2026-05-21	33.2000	33.6000	33.2000	33.5300	+2.853%	9	144	+114.823%
2026-05-20	32.0000	32.6000	32.0000	32.6000	+9.213%	3	144	+120.951%
2026-05-19	30.8400	31.9000	29.1900	29.8500	-5.238%	17	140	+141.307%
2026-05-18	30.6200	31.6000	30.6200	31.5000	+3.448%	25	140	+128.667%
2026-05-15	30.4500	30.4500	30.4500	30.4500	-9.911%	1	140	+136.552%
2026-05-14	33.8000	33.8000	33.8000	33.8000	+2.424%	4	138	+113.107%
2026-05-13	33.2500	33.2500	32.4500	33.0000	-3.790%	4	134	+118.273%
2026-05-08	34.9300	35.3000	33.3000	34.3000	-12.343%	14	134	+110.000%
2026-05-07	39.1300	39.1300	39.1300	39.1300	+2.114%	10	132	+84.079%
2026-05-05	38.0500	38.3200	38.0400	38.3200	-0.571%	6	132	+87.970%
2026-04-29	37.7400	38.5400	37.7400	38.5400	-6.069%	2	134	+86.897%
2026-04-28	41.0300	41.0300	41.0300	41.0300	+2.832%	2	134	+75.554%
2026-04-27	39.9000	39.9000	39.9000	39.9000	+1.475%	1	136	+80.526%
2026-04-24	39.3200	39.3200	39.3200	39.3200	-7.264%	1	136	+83.189%
2026-04-21	42.4000	42.4000	42.4000	42.4000	-1.050%	1	136	+69.882%
2026-04-20	42.2500	42.8500	42.1000	42.8500	+14.726%	26	136	+68.098%
2026-04-15	38.9000	38.9000	36.8300	37.3500	-9.761%	9	141	+92.851%
2026-04-14	40.7000	41.3900	40.7000	41.3900	+4.126%	6	135	+74.028%
2026-04-13	39.7500	39.7500	39.7500	39.7500	-3.049%	3	135	+81.208%
2026-04-10	41.0000	41.0000	41.0000	41.0000	+2.628%	3	135	+75.683%
2026-04-09	39.7000	39.9500	39.6500	39.9500	+2.383%	18	132	+80.300%
2026-04-08	39.0200	39.0200	39.0200	39.0200	+17.353%	1	114	+84.598%
2026-04-07	33.1500	33.2500	33.1500	33.2500	-3.343%	2	113	+116.632%
2026-04-06	34.4000	34.4000	34.4000	34.4000	+5.038%	1	113	+109.390%
2026-04-02	32.9500	32.9500	32.7500	32.7500	-5.755%	2	113	+119.939%
2026-04-01	34.5200	34.7500	34.5200	34.7500	+5.367%	6	113	+107.281%
2026-03-31	31.5000	33.3000	31.5000	32.9800	+14.713%	104	114	+118.405%
2026-03-27	29.1000	29.1500	28.6000	28.7500	-12.747%	9	89	+150.539%
2026-03-24	32.9000	32.9500	32.9000	32.9500	-1.465%	2	90	+118.604%
2026-03-23	33.4400	33.4400	33.4400	33.4400	+9.103%	5	90	+115.401%
2026-03-20	28.8000	30.6500	28.8000	30.6500	+7.923%	7	90	+135.008%
2026-03-18	28.0700	28.4000	28.0700	28.4000	-4.441%	2	88	+153.627%
2026-03-17	29.7200	29.7200	29.7200	29.7200	+4.354%	10	86	+142.362%
2026-03-16	29.9900	29.9900	28.4800	28.4800	+1.569%	3	86	+152.914%
2026-03-13	28.1900	28.6000	27.6700	28.0400	-3.076%	16	85	+156.883%
2026-03-11	30.0000	30.0000	28.8000	28.9300	-4.490%	37	71	+148.980%
2026-03-10	30.2900	30.2900	30.2900	30.2900	+9.075%	4	84	+137.801%
2026-03-09	29.4000	29.4000	27.7700	27.7700	-6.812%	56	84	+159.381%
2026-03-06	29.9200	30.0200	29.5000	29.8000	-14.857%	55	36	+141.711%
2026-03-04	35.1400	35.1400	35.0000	35.0000	-4.004%	15	19	+105.800%
2026-03-02	34.6600	36.4600	34.6600	36.4600	+5.102%	3	14	+97.559%
2026-02-27	34.7500	34.7500	34.6900	34.6900	-12.905%	20	11	+107.639%
2026-02-26	39.7000	39.8300	39.7000	39.8300	0.000%	2	0	+80.844%