Dark

JPM20270319C330
JPM Mar 19 2027 330.00 Call (JPM270319C00330000)
option OPRA

EOD

Sep 3, 2026

49.00+10.609%(+4.70)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	48.2500	49.0000	48.2500	49.0000	+10.609%	6	1,007	0.000%
2026-08-24	42.0000	44.3000	42.0000	44.3000	+4.481%	3	1,005	+10.609%
2026-08-21	42.0800	42.4000	42.0800	42.4000	-7.866%	3	1,005	+15.566%
2026-08-19	46.0200	46.0200	46.0200	46.0200	-5.928%	1	1,005	+6.475%
2026-08-18	48.6800	48.9200	48.6800	48.9200	-1.668%	21	1,005	+0.164%
2026-08-17	51.0000	51.6500	49.7500	49.7500	-5.562%	12	984	-1.508%
2026-08-12	52.6800	52.6800	52.6800	52.6800	+7.182%	1	974	-6.986%
2026-08-11	49.1500	49.1500	49.1500	49.1500	+1.929%	1	974	-0.305%
2026-08-10	48.2200	48.2200	48.2200	48.2200	-3.017%	1	973	+1.618%
2026-08-06	49.7200	49.7200	49.7200	49.7200	-2.985%	4	973	-1.448%
2026-08-04	49.5800	51.2500	49.5800	51.2500	+12.316%	12	969	-4.390%
2026-07-24	44.0000	45.6300	44.0000	45.6300	+9.398%	2	966	+7.385%
2026-07-22	41.7100	41.7100	41.7100	41.7100	+2.988%	1	966	+17.478%
2026-07-21	38.8000	40.5000	38.6500	40.5000	+8.144%	6	966	+20.988%
2026-07-20	37.4500	37.4500	37.4500	37.4500	-3.851%	1	967	+30.841%
2026-07-17	40.5000	40.5000	38.7000	38.9500	-8.093%	208	967	+25.802%
2026-07-15	42.0400	42.3800	42.0400	42.3800	+11.585%	2	1,089	+15.621%
2026-07-14	37.5500	38.0500	37.0000	37.9800	+11.706%	25	1,089	+29.015%
2026-07-13	33.9500	34.0500	33.9000	34.0000	-1.876%	26	1,093	+44.118%
2026-07-10	35.0500	35.0500	34.6500	34.6500	+0.435%	2	1,096	+41.414%
2026-07-09	34.5000	34.5000	34.5000	34.5000	+4.545%	4	1,095	+42.029%
2026-07-08	32.6500	33.4100	32.6500	33.0000	-7.042%	23	1,094	+48.485%
2026-07-06	35.5000	35.5500	35.2000	35.5000	+9.975%	37	1,102	+38.028%
2026-07-02	32.2800	32.2800	32.2800	32.2800	-2.182%	1	1,117	+51.797%
2026-07-01	29.0000	33.1000	29.0000	33.0000	+12.130%	26	1,117	+48.485%
2026-06-30	29.5500	29.5500	29.3500	29.4300	-3.635%	3	1,113	+66.497%
2026-06-26	33.0000	33.0000	30.2500	30.5400	-10.440%	89	1,113	+60.445%
2026-06-25	38.0000	40.6500	34.1000	34.1000	-1.016%	34	1,083	+43.695%
2026-06-23	33.4500	34.4500	33.4500	34.4500	+4.394%	6	1,084	+42.235%
2026-06-22	32.9600	33.0000	32.9000	33.0000	+6.727%	14	1,084	+48.485%
2026-06-18	35.9700	35.9700	30.8000	30.9200	-7.397%	8	1,083	+58.473%
2026-06-17	33.0400	35.6500	33.0400	33.3900	+4.507%	5	1,083	+46.751%
2026-06-16	29.9300	32.2500	29.9300	31.9500	+22.414%	4	1,083	+53.365%
2026-06-15	27.0500	27.0500	26.1000	26.1000	-1.695%	46	1,083	+87.739%
2026-06-12	27.6500	27.6500	26.4000	26.5500	+19.595%	10	1,038	+84.557%
2026-06-11	22.2000	22.2000	22.2000	22.2000	-9.756%	23	1,039	+120.721%
2026-06-10	24.0500	24.6500	24.0500	24.6000	+4.459%	35	1,030	+99.187%
2026-06-09	25.0000	25.0000	23.3500	23.5500	+1.290%	55	1,030	+108.068%
2026-06-08	23.5000	23.5000	23.2500	23.2500	-2.597%	11	1,034	+110.753%
2026-06-05	24.1000	24.1000	23.1000	23.8700	+29.377%	35	1,040	+105.279%
2026-06-03	17.0000	18.4500	17.0000	18.4500	+1.821%	609	1,063	+165.583%
2026-06-02	18.1200	18.1200	18.1200	18.1200	+11.990%	1	509	+170.419%
2026-06-01	15.7000	16.1800	15.5000	16.1800	-4.824%	4	509	+202.843%
2026-05-29	16.6500	17.0000	16.6500	17.0000	+6.051%	14	512	+188.235%
2026-05-28	16.6000	16.8000	15.9200	16.0300	-6.257%	14	508	+205.677%
2026-05-27	16.3000	17.1000	16.3000	17.1000	-14.925%	2	505	+186.550%
2026-05-26	20.8000	20.8000	20.1000	20.1000	-3.133%	2	505	+143.781%
2026-05-22	20.4300	20.7500	20.4300	20.7500	+7.235%	20	504	+136.145%
2026-05-21	18.5200	19.4000	18.5200	19.3500	+3.476%	12	506	+153.230%
2026-05-20	16.3000	18.7500	16.3000	18.7000	+1.907%	34	506	+162.032%
2026-05-18	18.7500	18.7500	17.8500	18.3500	+3.966%	76	483	+167.030%
2026-05-15	18.5000	18.5000	17.3000	17.6500	-8.073%	89	483	+177.620%
2026-05-14	19.6500	19.9500	18.5000	19.2000	-2.290%	35	422	+155.208%
2026-05-13	19.7500	19.7500	19.6500	19.6500	-5.936%	3	418	+149.364%
2026-05-12	20.8900	20.8900	20.8900	20.8900	+8.802%	1	418	+134.562%
2026-05-11	19.2000	19.2000	19.2000	19.2000	-2.538%	1	418	+155.208%
2026-05-08	20.9000	20.9000	19.7000	19.7000	-12.054%	4	417	+148.731%
2026-05-07	23.9300	23.9300	22.4000	22.4000	-13.713%	6	414	+118.750%
2026-05-06	26.2500	26.2500	25.9600	25.9600	+18.000%	15	408	+88.752%
2026-05-04	22.5500	22.5500	22.0000	22.0000	-12.176%	7	397	+122.727%
2026-05-01	25.0500	25.0500	25.0500	25.0500	+0.602%	4	390	+95.609%
2026-04-30	24.6000	25.3500	24.6000	24.9000	+5.285%	26	390	+96.787%
2026-04-29	23.6500	23.6500	23.6500	23.6500	-5.852%	1	397	+107.188%
2026-04-28	25.2000	25.2000	25.1200	25.1200	+4.667%	6	398	+95.064%
2026-04-24	24.3500	24.3500	24.0000	24.0000	-7.692%	3	394	+104.167%
2026-04-22	26.0800	26.0800	25.3000	26.0000	-3.418%	21	394	+88.462%
2026-04-20	26.1500	26.9400	26.0700	26.9200	+8.900%	86	410	+82.021%
2026-04-17	25.4000	25.6700	24.7000	24.7200	+11.101%	10	445	+98.220%
2026-04-15	21.9000	22.3500	21.9000	22.2500	-10.137%	61	449	+120.225%
2026-04-14	25.2000	26.2000	24.7600	24.7600	-2.327%	37	418	+97.900%
2026-04-13	25.5500	25.5500	25.3500	25.3500	-0.158%	2	424	+93.294%
2026-04-10	25.0000	25.3900	25.0000	25.3900	+4.917%	28	424	+92.989%
2026-04-08	25.7600	25.7600	24.0000	24.2000	+16.627%	8	396	+102.479%
2026-04-07	20.7500	20.7500	20.7500	20.7500	+1.916%	1	393	+136.145%
2026-04-06	19.2500	20.9000	19.2500	20.3600	+5.220%	189	392	+140.668%
2026-04-02	19.3500	19.3500	19.3500	19.3500	-3.731%	3	391	+153.230%
2026-04-01	20.7500	20.7500	20.1000	20.1000	-1.229%	15	391	+143.781%
2026-03-31	18.2500	20.3500	18.2000	20.3500	+15.954%	37	390	+140.786%
2026-03-30	17.4000	17.5500	17.4000	17.5500	+7.669%	4	401	+179.202%
2026-03-27	16.3000	16.3000	16.3000	16.3000	-15.544%	1	398	+200.613%
2026-03-26	19.4500	19.4500	19.0500	19.3000	-3.015%	61	393	+153.886%
2026-03-25	19.4500	19.9000	19.4500	19.9000	+2.314%	76	371	+146.231%
2026-03-24	19.2000	19.5500	19.1500	19.4500	+4.570%	84	382	+151.928%
2026-03-23	20.2400	20.2400	18.6000	18.6000	+6.529%	7	305	+163.441%
2026-03-20	17.4500	17.5500	17.3300	17.4600	+1.689%	61	305	+180.641%
2026-03-18	16.4500	17.2000	16.4500	17.1700	-1.717%	42	251	+185.381%
2026-03-17	17.4700	17.4700	17.4700	17.4700	+6.981%	2	224	+180.481%
2026-03-16	16.3300	16.3300	16.3300	16.3300	-1.745%	1	224	+200.061%
2026-03-13	16.6200	16.6200	16.6200	16.6200	-3.372%	1	224	+194.826%
2026-03-11	18.2700	18.2700	16.8000	17.2000	+3.677%	244	224	+184.884%
2026-03-09	16.0000	16.5900	16.0000	16.5900	-9.788%	5	13	+195.359%
2026-03-06	17.1800	18.3900	17.1800	18.3900	-9.409%	3	17	+166.449%
2026-03-05	23.1000	23.1000	20.2500	20.3000	-8.764%	9	17	+141.379%
2026-03-04	21.9500	22.2500	21.9500	22.2500	+1.831%	6	8	+120.225%
2026-03-03	21.7000	21.8500	21.7000	21.8500	+3.066%	2	2	+124.256%
2026-02-27	21.2000	21.2000	21.2000	21.2000	-18.147%	1	1	+131.132%
2026-02-26	25.9000	25.9000	25.9000	25.9000	0.000%	1	0	+89.189%