Dark

JPM20270319C320
JPM Mar 19 2027 320.00 Call (JPM270319C00320000)
option OPRA

EOD

Sep 3, 2026

55.33+8.341%(+4.26)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	55.3800	55.3800	55.3300	55.3300	+8.341%	20	440	0.000%
2026-09-01	51.0700	51.0700	51.0700	51.0700	-0.719%	1	460	+8.341%
2026-08-25	51.4400	51.4400	51.4400	51.4400	+4.193%	1	460	+7.562%
2026-08-21	49.3700	49.3700	49.3700	49.3700	-1.516%	2	461	+12.072%
2026-08-20	50.1300	50.1300	50.1300	50.1300	-6.141%	1	461	+10.373%
2026-08-19	53.4100	53.4100	53.4100	53.4100	-8.919%	1	461	+3.595%
2026-08-17	58.6400	58.6400	58.6400	58.6400	-3.394%	1	460	-5.645%
2026-08-12	57.9400	60.7000	57.9400	60.7000	+7.168%	3	460	-8.847%
2026-08-04	53.8500	56.6400	53.8500	56.6400	+12.114%	2	462	-2.313%
2026-08-03	50.5200	50.5200	50.5200	50.5200	+12.117%	2	462	+9.521%
2026-07-29	48.8300	48.8300	45.0600	45.0600	-17.047%	2	462	+22.792%
2026-07-28	54.3600	54.3600	54.3200	54.3200	-0.731%	2	462	+1.859%
2026-07-27	54.7200	54.7200	54.7200	54.7200	+4.868%	2	464	+1.115%
2026-07-24	52.1700	52.1800	52.1700	52.1800	+4.464%	4	462	+6.037%
2026-07-22	49.9500	49.9500	49.9500	49.9500	+3.373%	2	460	+10.771%
2026-07-15	49.6500	49.6500	48.0300	48.3200	+24.600%	53	458	+14.507%
2026-07-14	38.7800	38.7800	38.7800	38.7800	-5.897%	1	460	+42.677%
2026-07-13	41.2100	41.2100	41.2100	41.2100	+0.097%	1	461	+34.264%
2026-07-09	41.1700	41.1700	41.1700	41.1700	-1.648%	1	462	+34.394%
2026-07-07	42.0500	42.0500	41.8600	41.8600	+0.263%	2	461	+32.179%
2026-07-06	42.0000	42.0000	41.7500	41.7500	+8.894%	4	461	+32.527%
2026-07-02	38.3400	38.3400	38.3400	38.3400	+0.895%	1	461	+44.314%
2026-07-01	37.9500	38.0000	37.9500	38.0000	-16.667%	10	461	+45.605%
2026-06-25	41.1700	45.6000	41.1400	45.6000	+19.372%	12	461	+21.338%
2026-06-22	38.2000	38.2000	38.2000	38.2000	+4.916%	12	460	+44.843%
2026-06-18	35.8000	36.4100	35.8000	36.4100	-13.020%	4	459	+51.964%
2026-06-17	41.8600	41.8600	41.8600	41.8600	+18.282%	1	459	+32.179%
2026-06-16	35.3900	35.3900	35.3900	35.3900	+9.296%	1	459	+56.344%
2026-06-15	32.4200	32.5500	31.9700	32.3800	+1.188%	5	459	+70.877%
2026-06-12	30.5000	32.0000	30.5000	32.0000	+12.045%	2	459	+72.906%
2026-06-11	28.1100	28.5600	28.0900	28.5600	+2.919%	5	461	+93.732%
2026-06-10	28.1000	28.1000	27.2000	27.7500	-0.359%	45	460	+99.387%
2026-06-09	30.0500	30.0500	27.5000	27.8500	+0.723%	14	450	+98.671%
2026-06-08	30.5000	30.5000	27.4000	27.6500	-1.811%	30	452	+100.108%
2026-06-05	28.1300	28.9000	27.1000	28.1600	+4.335%	51	462	+96.484%
2026-06-04	25.6000	27.4700	25.6000	26.9900	+31.019%	5	441	+105.002%
2026-06-03	20.5100	20.6000	20.4700	20.6000	-6.576%	48	438	+168.592%
2026-06-02	19.8200	22.0500	19.8200	22.0500	+10.471%	20	449	+150.930%
2026-06-01	19.9600	19.9600	19.9600	19.9600	-2.109%	1	449	+177.204%
2026-05-29	20.3900	20.3900	20.3900	20.3900	+4.457%	1	449	+171.359%
2026-05-28	21.0500	21.0500	19.5200	19.5200	-5.472%	13	448	+183.453%
2026-05-27	20.5000	20.7300	19.8000	20.6500	-22.075%	25	456	+167.942%
2026-05-26	26.0000	26.5000	26.0000	26.5000	+6.941%	2	455	+108.792%
2026-05-22	24.8200	24.9000	23.9000	24.7800	+5.717%	57	456	+123.285%
2026-05-21	23.4400	23.4400	23.4400	23.4400	+11.619%	5	456	+136.049%
2026-05-19	21.0000	21.0000	21.0000	21.0000	-5.192%	1	456	+163.476%
2026-05-18	21.6100	22.8000	21.5500	22.1500	+3.991%	119	454	+149.797%
2026-05-15	21.7000	21.8500	21.2000	21.3000	-7.991%	25	454	+159.765%
2026-05-14	23.7500	23.9500	22.8000	23.1500	-1.907%	41	372	+139.006%
2026-05-13	23.6000	23.6000	23.6000	23.6000	-8.171%	4	337	+134.449%
2026-05-12	24.0000	25.7500	24.0000	25.7000	+11.015%	14	337	+115.292%
2026-05-11	23.9700	23.9700	23.1500	23.1500	-2.935%	12	337	+139.006%
2026-05-08	25.4300	25.4300	23.8500	23.8500	-10.169%	13	317	+131.992%
2026-05-07	28.8300	28.8300	26.5500	26.5500	-13.771%	92	320	+108.399%
2026-05-06	30.3700	30.7900	30.3000	30.7900	+8.991%	8	258	+79.701%
2026-04-29	28.2500	28.2500	28.1000	28.2500	-4.075%	73	256	+95.858%
2026-04-28	29.4500	29.4500	29.4500	29.4500	+2.506%	1	230	+87.878%
2026-04-27	28.7300	28.7300	28.7300	28.7300	-5.865%	2	230	+92.586%
2026-04-22	30.9000	30.9000	30.1000	30.5200	-5.364%	23	228	+81.291%
2026-04-20	31.1000	32.2500	30.9500	32.2500	+10.749%	63	216	+71.566%
2026-04-17	30.5100	30.5100	29.1200	29.1200	+9.268%	86	204	+90.007%
2026-04-15	28.8600	28.8600	26.6500	26.6500	-10.269%	26	187	+107.617%
2026-04-14	30.6000	30.6000	29.7000	29.7000	-1.165%	17	193	+86.296%
2026-04-13	30.0200	30.0500	30.0200	30.0500	0.000%	40	192	+84.126%
2026-04-10	29.9700	30.0500	29.9700	30.0500	-1.314%	20	191	+84.126%
2026-04-09	28.7500	30.4500	28.7500	30.4500	+5.109%	6	177	+81.708%
2026-04-08	28.4500	28.9700	28.4500	28.9700	+20.708%	15	178	+90.991%
2026-04-07	24.0000	24.0800	24.0000	24.0000	-1.112%	3	163	+130.542%
2026-04-06	24.3000	24.3000	24.2700	24.2700	+3.718%	2	163	+127.977%
2026-04-02	23.0700	23.4000	23.0700	23.4000	-2.500%	3	164	+136.453%
2026-04-01	24.3700	24.4900	24.0000	24.0000	+0.840%	7	164	+130.542%
2026-03-31	22.8000	23.8000	21.5000	23.8000	+22.302%	180	163	+132.479%
2026-03-27	20.4500	20.5000	19.4600	19.4600	-15.758%	5	91	+184.327%
2026-03-26	23.3000	23.3000	23.1000	23.1000	-3.950%	9	87	+139.524%
2026-03-25	23.2000	24.0500	23.1500	24.0500	+4.565%	6	81	+130.062%
2026-03-24	22.9000	23.6000	22.9000	23.0000	-0.476%	9	79	+140.565%
2026-03-23	23.1100	23.1100	23.1100	23.1100	+9.009%	5	83	+139.420%
2026-03-20	20.7500	21.4500	20.5500	21.2000	0.000%	24	83	+160.991%
2026-03-19	19.9500	21.5000	19.7500	21.2000	+5.947%	12	83	+160.991%
2026-03-18	19.9000	20.0100	19.9000	20.0100	-5.613%	28	76	+176.512%
2026-03-17	21.1700	21.2000	21.1700	21.2000	+4.433%	3	59	+160.991%
2026-03-16	20.3000	20.3000	20.3000	20.3000	-2.310%	1	57	+172.562%
2026-03-11	21.0300	21.0300	20.2500	20.7800	-7.603%	19	56	+166.266%
2026-03-10	22.4900	22.4900	22.4900	22.4900	+13.015%	2	44	+146.020%
2026-03-09	19.9000	19.9000	19.9000	19.9000	-8.548%	8	42	+178.040%
2026-03-06	20.5000	21.7900	20.5000	21.7600	-9.333%	19	39	+154.274%
2026-03-05	24.0000	24.0000	24.0000	24.0000	-8.046%	10	26	+130.542%
2026-03-04	26.3200	26.3200	25.9000	26.1000	+10.734%	5	16	+111.992%
2026-03-03	23.5500	23.5700	23.5500	23.5700	-10.004%	20	15	+134.748%
2026-03-02	26.1900	26.1900	26.1900	26.1900	+0.886%	1	5	+111.264%
2026-02-27	25.7000	25.9600	25.7000	25.9600	-8.269%	5	4	+113.136%
2026-02-25	28.3000	28.3000	28.3000	28.3000	0.000%	1	0	+95.512%