Dark

JPM20270319C310
JPM Mar 19 2027 310.00 Call (JPM270319C00310000)
option OPRA

EOD

Aug 31, 2026

58.70-2.653%(-1.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	60.3000	60.3000	58.7000	58.7000	-2.653%	3	1,596	0.000%
2026-08-28	59.0000	60.3000	59.0000	60.3000	+3.840%	3	1,597	-2.653%
2026-08-27	58.0700	58.0700	58.0700	58.0700	+4.068%	1	1,597	+1.085%
2026-08-21	55.8000	55.8000	55.8000	55.8000	-7.601%	1	1,597	+5.197%
2026-08-20	60.3900	60.3900	60.3900	60.3900	-6.503%	2	1,597	-2.798%
2026-08-17	65.7200	65.7200	64.0000	64.5900	-3.381%	10	1,599	-9.119%
2026-08-11	66.8500	66.8500	66.8500	66.8500	+6.534%	1	1,597	-12.191%
2026-08-10	62.7500	62.7500	62.7500	62.7500	-4.924%	1	1,597	-6.454%
2026-08-05	64.5000	66.0000	64.5000	66.0000	+13.891%	2	1,598	-11.061%
2026-08-03	57.9500	57.9500	57.9500	57.9500	+0.277%	2	1,600	+1.294%
2026-07-30	57.7900	57.7900	57.7900	57.7900	-6.715%	1	1,602	+1.575%
2026-07-28	61.9500	61.9500	61.9500	61.9500	+2.481%	1	1,602	-5.246%
2026-07-27	60.4500	60.4500	60.4500	60.4500	+1.597%	2	1,602	-2.895%
2026-07-24	59.5000	59.5000	59.5000	59.5000	+18.715%	2	1,604	-1.345%
2026-07-20	51.0500	51.0500	50.1200	50.1200	-6.597%	5	1,605	+17.119%
2026-07-16	53.6600	53.6600	53.6600	53.6600	+17.213%	1	1,600	+9.392%
2026-07-14	45.7800	45.7800	45.7800	45.7800	-0.909%	1	1,600	+28.222%
2026-07-13	46.1000	46.3000	46.0500	46.2000	-3.850%	6	1,601	+27.056%
2026-07-10	48.0500	48.0500	48.0500	48.0500	+1.052%	1	1,601	+22.164%
2026-07-06	47.5500	47.5500	47.5500	47.5500	+6.471%	1	1,602	+23.449%
2026-07-02	44.6400	44.6600	44.6400	44.6600	+0.927%	20	1,603	+31.438%
2026-07-01	43.9000	45.4800	43.9000	44.2500	+7.795%	12	1,603	+32.655%
2026-06-26	41.3000	41.3000	41.0500	41.0500	-15.881%	2	1,604	+42.996%
2026-06-25	47.5400	49.5800	47.5400	48.8000	+10.133%	9	1,604	+20.287%
2026-06-23	44.3100	44.3100	44.3100	44.3100	+0.113%	10	1,612	+32.476%
2026-06-22	43.8500	44.2600	43.4700	44.2600	+3.218%	16	1,622	+32.625%
2026-06-18	44.1000	44.1000	42.8500	42.8800	-5.133%	3	1,606	+36.894%
2026-06-17	45.4000	48.5000	45.1500	45.2000	+2.727%	13	1,606	+29.867%
2026-06-16	43.0000	44.2400	43.0000	44.0000	+15.546%	16	1,606	+33.409%
2026-06-15	38.0800	38.0800	38.0800	38.0800	+1.791%	1	1,595	+54.149%
2026-06-12	36.4000	37.4100	36.4000	37.4100	+12.851%	17	1,594	+56.910%
2026-06-11	33.1000	33.1500	33.1000	33.1500	+1.376%	2	1,595	+77.074%
2026-06-10	33.2500	33.2500	32.7000	32.7000	0.000%	2	1,594	+79.511%
2026-06-08	34.5000	34.5000	32.7000	32.7000	-2.504%	5	1,594	+79.511%
2026-06-05	33.5400	33.5400	33.5400	33.5400	+9.967%	1	1,596	+75.015%
2026-06-04	30.5000	30.5000	30.5000	30.5000	+12.754%	1	1,596	+92.459%
2026-06-03	26.0000	27.0500	26.0000	27.0500	+4.642%	7	1,596	+117.006%
2026-06-02	25.8500	25.8500	25.8500	25.8500	+7.261%	2	1,600	+127.079%
2026-06-01	23.6800	24.1000	23.6800	24.1000	-1.633%	7	1,598	+143.568%
2026-05-29	24.5000	24.5000	24.5000	24.5000	+3.594%	2	1,593	+139.592%
2026-05-28	23.6500	23.6500	23.6500	23.6500	-2.994%	2	1,593	+148.203%
2026-05-27	29.9500	29.9500	24.3800	24.3800	-17.328%	9	1,593	+140.771%
2026-05-26	30.7600	30.7600	29.4900	29.4900	-0.372%	2	1,585	+99.051%
2026-05-22	29.7500	29.8000	29.0000	29.6000	+5.338%	28	1,584	+98.311%
2026-05-21	27.8000	28.1500	27.8000	28.1000	+3.423%	4	1,561	+108.897%
2026-05-20	25.5000	27.8300	25.5000	27.1700	+4.500%	40	1,561	+116.047%
2026-05-18	27.0500	27.0500	26.0000	26.0000	-6.475%	9	1,528	+125.769%
2026-05-13	27.5000	27.8000	27.4500	27.8000	-2.285%	5	1,528	+111.151%
2026-05-12	25.7300	28.4500	25.7300	28.4500	-2.568%	2	1,530	+106.327%
2026-05-08	30.6500	30.6500	29.1500	29.2000	-11.030%	5	1,530	+101.027%
2026-05-07	35.9500	35.9500	32.8200	32.8200	-7.497%	5	1,532	+78.854%
2026-05-06	36.2200	36.3000	35.4800	35.4800	+7.515%	4	1,532	+65.445%
2026-05-05	33.4500	33.4500	32.8700	33.0000	-6.911%	15	1,531	+77.879%
2026-04-23	35.4500	35.4500	35.4500	35.4500	-0.700%	1	1,524	+65.585%
2026-04-22	35.7000	35.7000	35.7000	35.7000	-2.058%	2	1,523	+64.426%
2026-04-21	36.3800	36.4500	36.3800	36.4500	-0.491%	2	1,523	+61.043%
2026-04-20	36.6000	37.0500	36.3200	36.6300	+4.329%	30	1,523	+60.251%
2026-04-17	35.1100	35.1100	35.1100	35.1100	+4.587%	1	1,517	+67.189%
2026-04-16	33.5700	33.5700	33.5700	33.5700	+5.966%	1	1,517	+74.859%
2026-04-15	33.8900	33.8900	31.6800	31.6800	-10.761%	4	1,516	+85.290%
2026-04-14	35.4800	35.5000	35.4800	35.5000	+6.287%	2	1,517	+65.352%
2026-04-13	33.4000	33.4000	33.4000	33.4000	-5.329%	3	1,517	+75.749%
2026-04-10	35.2800	35.2800	35.2800	35.2800	+0.800%	1	1,517	+66.383%
2026-04-09	34.1000	35.0000	34.1000	35.0000	+2.309%	10	1,517	+67.714%
2026-04-08	34.2100	34.2100	34.2100	34.2100	+18.991%	1	1,517	+71.587%
2026-04-07	28.3000	28.7500	28.1800	28.7500	-2.377%	41	1,516	+104.174%
2026-04-06	28.7500	29.6000	28.7500	29.4500	+5.556%	15	1,514	+99.321%
2026-04-02	27.6500	27.9000	27.6500	27.9000	-2.174%	7	1,505	+110.394%
2026-04-01	28.5200	28.5200	28.5200	28.5200	+1.857%	1	1,505	+105.820%
2026-03-31	27.0500	28.0000	25.5500	28.0000	+13.360%	102	1,506	+109.643%
2026-03-30	24.7000	24.7000	24.7000	24.7000	+2.277%	3	1,505	+137.652%
2026-03-27	24.2500	24.2500	24.1500	24.1500	-11.861%	4	1,502	+143.064%
2026-03-26	27.7000	27.7000	27.3500	27.4000	-4.196%	12	1,502	+114.234%
2026-03-25	28.3500	28.6900	28.3200	28.6000	+4.380%	16	1,496	+105.245%
2026-03-24	27.6500	28.0500	27.3500	27.4000	+11.837%	24	1,496	+114.234%
2026-03-20	24.8000	25.8000	24.4000	24.5000	+1.240%	1,505	1,513	+139.592%
2026-03-19	23.9000	24.2000	23.9000	24.2000	+0.582%	5	81	+142.562%
2026-03-18	24.2000	24.2000	23.8500	24.0600	-6.016%	11	81	+143.973%
2026-03-17	25.6000	25.6000	25.6000	25.6000	+6.667%	1	77	+129.297%
2026-03-16	24.5000	24.5000	24.0000	24.0000	+9.091%	3	76	+144.583%
2026-03-12	22.0000	22.0000	22.0000	22.0000	-10.204%	1	77	+166.818%
2026-03-11	24.5000	24.5000	24.5000	24.5000	-2.117%	5	77	+139.592%
2026-03-10	25.0300	25.0300	25.0300	25.0300	+3.859%	1	77	+134.519%
2026-03-09	25.0700	25.0700	23.2000	24.1000	-5.379%	5	77	+143.568%
2026-03-06	25.6000	25.6000	25.3300	25.4700	-10.475%	102	75	+130.467%
2026-03-05	28.4500	28.4500	28.4500	28.4500	-7.780%	1	46	+106.327%
2026-03-04	30.1000	31.0500	30.1000	30.8500	+3.074%	37	46	+90.276%
2026-02-27	30.0000	30.1000	29.9300	29.9300	-13.597%	22	37	+96.124%
2026-02-26	34.6000	34.6400	34.6000	34.6400	+11.742%	50	0	+69.457%
2026-02-25	31.0000	31.0000	31.0000	31.0000	0.000%	1	0	+89.355%