Dark

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

EOD

Jul 15, 2026

48.32+24.600%(+9.54)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	49.6500	49.6500	48.0300	48.3200	+24.600%	53	458	0.000%
2026-07-14	38.7800	38.7800	38.7800	38.7800	-5.897%	1	460	+24.600%
2026-07-13	41.2100	41.2100	41.2100	41.2100	+0.097%	1	461	+17.253%
2026-07-09	41.1700	41.1700	41.1700	41.1700	-1.648%	1	462	+17.367%
2026-07-07	42.0500	42.0500	41.8600	41.8600	+0.263%	2	461	+15.432%
2026-07-06	42.0000	42.0000	41.7500	41.7500	+8.894%	4	461	+15.737%
2026-07-02	38.3400	38.3400	38.3400	38.3400	+0.895%	1	461	+26.030%
2026-07-01	37.9500	38.0000	37.9500	38.0000	-16.667%	10	461	+27.158%
2026-06-25	41.1700	45.6000	41.1400	45.6000	+19.372%	12	461	+5.965%
2026-06-22	38.2000	38.2000	38.2000	38.2000	+4.916%	12	460	+26.492%
2026-06-18	35.8000	36.4100	35.8000	36.4100	-13.020%	4	459	+32.711%
2026-06-17	41.8600	41.8600	41.8600	41.8600	+18.282%	1	459	+15.432%
2026-06-16	35.3900	35.3900	35.3900	35.3900	+9.296%	1	459	+36.536%
2026-06-15	32.4200	32.5500	31.9700	32.3800	+1.188%	5	459	+49.228%
2026-06-12	30.5000	32.0000	30.5000	32.0000	+12.045%	2	459	+51.000%
2026-06-11	28.1100	28.5600	28.0900	28.5600	+2.919%	5	461	+69.188%
2026-06-10	28.1000	28.1000	27.2000	27.7500	-0.359%	45	460	+74.126%
2026-06-09	30.0500	30.0500	27.5000	27.8500	+0.723%	14	450	+73.501%
2026-06-08	30.5000	30.5000	27.4000	27.6500	-1.811%	30	452	+74.756%
2026-06-05	28.1300	28.9000	27.1000	28.1600	+4.335%	51	462	+71.591%
2026-06-04	25.6000	27.4700	25.6000	26.9900	+31.019%	5	441	+79.029%
2026-06-03	20.5100	20.6000	20.4700	20.6000	-6.576%	48	438	+134.563%
2026-06-02	19.8200	22.0500	19.8200	22.0500	+10.471%	20	449	+119.138%
2026-06-01	19.9600	19.9600	19.9600	19.9600	-2.109%	1	449	+142.084%
2026-05-29	20.3900	20.3900	20.3900	20.3900	+4.457%	1	449	+136.979%
2026-05-28	21.0500	21.0500	19.5200	19.5200	-5.472%	13	448	+147.541%
2026-05-27	20.5000	20.7300	19.8000	20.6500	-22.075%	25	456	+133.995%
2026-05-26	26.0000	26.5000	26.0000	26.5000	+6.941%	2	455	+82.340%
2026-05-22	24.8200	24.9000	23.9000	24.7800	+5.717%	57	456	+94.996%
2026-05-21	23.4400	23.4400	23.4400	23.4400	+11.619%	5	456	+106.143%
2026-05-19	21.0000	21.0000	21.0000	21.0000	-5.192%	1	456	+130.095%
2026-05-18	21.6100	22.8000	21.5500	22.1500	+3.991%	119	454	+118.149%
2026-05-15	21.7000	21.8500	21.2000	21.3000	-7.991%	25	454	+126.854%
2026-05-14	23.7500	23.9500	22.8000	23.1500	-1.907%	41	372	+108.726%
2026-05-13	23.6000	23.6000	23.6000	23.6000	-8.171%	4	337	+104.746%
2026-05-12	24.0000	25.7500	24.0000	25.7000	+11.015%	14	337	+88.016%
2026-05-11	23.9700	23.9700	23.1500	23.1500	-2.935%	12	337	+108.726%
2026-05-08	25.4300	25.4300	23.8500	23.8500	-10.169%	13	317	+102.600%
2026-05-07	28.8300	28.8300	26.5500	26.5500	-13.771%	92	320	+81.996%
2026-05-06	30.3700	30.7900	30.3000	30.7900	+8.991%	8	258	+56.934%
2026-04-29	28.2500	28.2500	28.1000	28.2500	-4.075%	73	256	+71.044%
2026-04-28	29.4500	29.4500	29.4500	29.4500	+2.506%	1	230	+64.075%
2026-04-27	28.7300	28.7300	28.7300	28.7300	-5.865%	2	230	+68.187%
2026-04-22	30.9000	30.9000	30.1000	30.5200	-5.364%	23	228	+58.322%
2026-04-20	31.1000	32.2500	30.9500	32.2500	+10.749%	63	216	+49.829%
2026-04-17	30.5100	30.5100	29.1200	29.1200	+9.268%	86	204	+65.934%
2026-04-15	28.8600	28.8600	26.6500	26.6500	-10.269%	26	187	+81.313%
2026-04-14	30.6000	30.6000	29.7000	29.7000	-1.165%	17	193	+62.694%
2026-04-13	30.0200	30.0500	30.0200	30.0500	0.000%	40	192	+60.799%
2026-04-10	29.9700	30.0500	29.9700	30.0500	-1.314%	20	191	+60.799%
2026-04-09	28.7500	30.4500	28.7500	30.4500	+5.109%	6	177	+58.686%
2026-04-08	28.4500	28.9700	28.4500	28.9700	+20.708%	15	178	+66.793%
2026-04-07	24.0000	24.0800	24.0000	24.0000	-1.112%	3	163	+101.333%
2026-04-06	24.3000	24.3000	24.2700	24.2700	+3.718%	2	163	+99.094%
2026-04-02	23.0700	23.4000	23.0700	23.4000	-2.500%	3	164	+106.496%
2026-04-01	24.3700	24.4900	24.0000	24.0000	+0.840%	7	164	+101.333%
2026-03-31	22.8000	23.8000	21.5000	23.8000	+22.302%	180	163	+103.025%
2026-03-27	20.4500	20.5000	19.4600	19.4600	-15.758%	5	91	+148.304%
2026-03-26	23.3000	23.3000	23.1000	23.1000	-3.950%	9	87	+109.177%
2026-03-25	23.2000	24.0500	23.1500	24.0500	+4.565%	6	81	+100.915%
2026-03-24	22.9000	23.6000	22.9000	23.0000	-0.476%	9	79	+110.087%
2026-03-23	23.1100	23.1100	23.1100	23.1100	+9.009%	5	83	+109.087%
2026-03-20	20.7500	21.4500	20.5500	21.2000	0.000%	24	83	+127.925%
2026-03-19	19.9500	21.5000	19.7500	21.2000	+5.947%	12	83	+127.925%
2026-03-18	19.9000	20.0100	19.9000	20.0100	-5.613%	28	76	+141.479%
2026-03-17	21.1700	21.2000	21.1700	21.2000	+4.433%	3	59	+127.925%
2026-03-16	20.3000	20.3000	20.3000	20.3000	-2.310%	1	57	+138.030%
2026-03-11	21.0300	21.0300	20.2500	20.7800	-7.603%	19	56	+132.531%
2026-03-10	22.4900	22.4900	22.4900	22.4900	+13.015%	2	44	+114.851%
2026-03-09	19.9000	19.9000	19.9000	19.9000	-8.548%	8	42	+142.814%
2026-03-06	20.5000	21.7900	20.5000	21.7600	-9.333%	19	39	+122.059%
2026-03-05	24.0000	24.0000	24.0000	24.0000	-8.046%	10	26	+101.333%
2026-03-04	26.3200	26.3200	25.9000	26.1000	+10.734%	5	16	+85.134%
2026-03-03	23.5500	23.5700	23.5500	23.5700	-10.004%	20	15	+105.006%
2026-03-02	26.1900	26.1900	26.1900	26.1900	+0.886%	1	5	+84.498%
2026-02-27	25.7000	25.9600	25.7000	25.9600	-8.269%	5	4	+86.133%
2026-02-25	28.3000	28.3000	28.3000	28.3000	0.000%	1	0	+70.742%