Dark

JPM20270319C340
JPM Mar 19 2027 340.00 Call (JPM270319C00340000)
option OPRA

EOD

Aug 31, 2026

37.45-1.629%(-0.62)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	37.4500	37.4500	37.4500	37.4500	-1.629%	5	442	0.000%
2026-08-28	38.0700	38.0700	38.0700	38.0700	-1.501%	5	447	-1.629%
2026-08-26	38.6500	38.6500	38.6500	38.6500	-0.258%	8	442	-3.105%
2026-08-24	38.9200	38.9200	38.7500	38.7500	+6.193%	6	442	-3.355%
2026-08-21	36.4900	36.4900	36.4900	36.4900	-2.433%	3	441	+2.631%
2026-08-20	37.4200	37.4200	37.4000	37.4000	-3.856%	5	444	+0.134%
2026-08-19	39.2600	39.2600	38.9000	38.9000	-8.103%	2	439	-3.728%
2026-08-18	42.2300	42.3300	42.0800	42.3300	-2.398%	7	439	-11.528%
2026-08-13	44.0500	44.0500	43.3700	43.3700	-0.299%	2	435	-13.650%
2026-08-04	43.5000	43.5000	43.5000	43.5000	+13.518%	2	434	-13.908%
2026-08-03	38.1700	38.3200	38.1700	38.3200	-0.493%	4	434	-2.270%
2026-07-31	40.0000	40.0000	38.5100	38.5100	+2.693%	7	432	-2.753%
2026-07-30	34.5000	37.5500	34.5000	37.5000	+1.488%	5	439	-0.133%
2026-07-29	37.0000	37.0000	36.9500	36.9500	-11.071%	4	438	+1.353%
2026-07-27	43.1500	43.1500	41.5500	41.5500	+6.538%	6	437	-9.868%
2026-07-24	38.4700	39.3000	38.4700	39.0000	+5.348%	3	432	-3.974%
2026-07-23	37.1300	37.1300	37.0200	37.0200	+8.979%	2	432	+1.162%
2026-07-21	33.2500	33.9700	33.2200	33.9700	+10.651%	4	433	+10.244%
2026-07-20	31.6900	31.6900	30.7000	30.7000	-10.911%	5	435	+21.987%
2026-07-17	34.4600	34.4600	34.4600	34.4600	-1.543%	3	434	+8.677%
2026-07-15	38.0000	38.0000	35.0000	35.0000	+8.527%	12	437	+7.000%
2026-07-14	26.4500	34.0600	26.4500	32.2500	+9.322%	81	442	+16.124%
2026-07-13	29.9500	29.9500	27.4200	29.5000	+4.982%	17	424	+26.949%
2026-07-09	28.1000	28.1000	28.1000	28.1000	+2.182%	5	427	+33.274%
2026-07-08	28.0000	28.0000	27.5000	27.5000	-11.433%	7	422	+36.182%
2026-07-07	31.3400	31.3400	31.0500	31.0500	+13.945%	4	422	+20.612%
2026-07-01	27.2500	27.2500	27.2500	27.2500	+14.496%	1	419	+37.431%
2026-06-30	25.1500	25.1500	23.8000	23.8000	-10.053%	33	419	+57.353%
2026-06-29	26.8600	26.8600	26.4600	26.4600	-2.434%	4	394	+41.534%
2026-06-26	27.1200	27.1200	27.1200	27.1200	-10.936%	3	391	+38.090%
2026-06-25	30.4500	30.4500	30.4500	30.4500	+6.992%	1	388	+22.989%
2026-06-24	28.4600	28.4600	28.4600	28.4600	-1.794%	4	387	+31.588%
2026-06-23	28.9800	28.9800	28.9800	28.9800	+4.810%	3	383	+29.227%
2026-06-22	27.6500	27.6500	27.6500	27.6500	+6.551%	2	383	+35.443%
2026-06-18	28.1500	28.1500	25.6000	25.9500	-2.991%	11	384	+44.316%
2026-06-16	24.6000	27.3800	24.6000	26.7500	+21.315%	55	384	+40.000%
2026-06-15	24.1500	24.1500	22.0500	22.0500	-0.226%	39	378	+69.841%
2026-06-12	21.7000	23.0000	21.5400	22.1000	+20.305%	38	349	+69.457%
2026-06-10	20.7500	20.7500	18.2300	18.3700	-12.524%	107	326	+103.865%
2026-06-09	21.0000	21.0000	21.0000	21.0000	+10.526%	8	307	+78.333%
2026-06-08	19.7500	19.8500	18.9500	19.0000	-3.553%	90	300	+97.105%
2026-06-05	19.7500	20.5000	18.7000	19.7000	+5.630%	204	316	+90.102%
2026-06-04	17.6000	19.1700	17.6000	18.6500	+37.132%	142	193	+100.804%
2026-05-29	13.6000	13.6000	13.6000	13.6000	+4.777%	9	165	+175.368%
2026-05-28	13.0000	13.2000	12.8000	12.9800	-3.207%	22	165	+188.521%
2026-05-27	13.9200	14.0300	13.4100	13.4100	-19.459%	21	153	+179.269%
2026-05-26	17.0500	17.0500	16.6500	16.6500	-4.035%	4	151	+124.925%
2026-05-22	16.7800	17.6600	16.7800	17.3500	+10.510%	39	153	+115.850%
2026-05-21	15.7000	15.7000	15.7000	15.7000	+2.614%	1	141	+138.535%
2026-05-20	12.8500	15.3000	12.8500	15.3000	+14.350%	41	141	+144.771%
2026-05-19	14.0000	14.2000	13.3800	13.3800	-9.595%	12	118	+179.895%
2026-05-18	15.2500	15.2500	14.8000	14.8000	+1.718%	3	118	+153.041%
2026-05-15	15.2100	15.2100	14.5500	14.5500	-7.029%	4	118	+157.388%
2026-05-14	16.2500	16.2500	15.4200	15.6500	-2.188%	5	116	+139.297%
2026-05-13	16.1900	16.1900	16.0000	16.0000	-6.923%	6	108	+134.063%
2026-05-12	15.7500	17.1900	15.7500	17.1900	+8.797%	2	108	+117.859%
2026-05-11	15.7800	15.8000	15.7800	15.8000	-3.482%	6	108	+137.025%
2026-05-08	17.0000	17.3500	15.7500	16.3700	-14.961%	10	112	+128.772%
2026-05-07	19.6500	19.6500	19.2500	19.2500	-11.290%	3	103	+94.545%
2026-05-06	20.6200	21.7000	20.6200	21.7000	+14.512%	11	103	+72.581%
2026-05-05	18.7500	19.3500	18.7500	18.9500	+5.571%	7	103	+97.625%
2026-05-04	17.9500	17.9500	17.9500	17.9500	-14.402%	3	105	+108.635%
2026-05-01	20.7000	20.9700	20.7000	20.9700	+0.576%	5	105	+78.588%
2026-04-30	19.4000	20.9500	19.4000	20.8500	+8.312%	57	105	+79.616%
2026-04-29	19.6100	19.6100	19.2500	19.2500	-8.115%	2	95	+94.545%
2026-04-28	20.9500	20.9500	20.9500	20.9500	+4.750%	2	94	+78.759%
2026-04-27	19.6500	20.0000	19.6500	20.0000	+4.987%	32	95	+87.250%
2026-04-24	20.0500	20.0500	19.0500	19.0500	-6.204%	19	96	+96.588%
2026-04-23	20.3100	20.3100	20.3100	20.3100	-4.648%	3	100	+84.392%
2026-04-22	22.0000	22.0000	21.3000	21.3000	-1.617%	3	97	+75.822%
2026-04-21	24.0000	24.0000	21.6500	21.6500	-3.778%	5	94	+72.979%
2026-04-20	22.0000	22.5000	22.0000	22.5000	+13.065%	17	94	+66.444%
2026-04-17	20.6000	20.6000	19.9000	19.9000	+1.634%	5	87	+88.191%
2026-04-16	19.5800	19.5800	19.5800	19.5800	+7.112%	4	85	+91.267%
2026-04-15	19.2500	19.2500	17.9500	18.2800	-13.159%	40	81	+104.869%
2026-04-14	21.7000	21.7000	20.5300	21.0500	-0.614%	28	58	+77.910%
2026-04-13	21.4500	21.4500	21.1800	21.1800	+1.050%	3	48	+76.818%
2026-04-10	20.4100	20.9600	20.4100	20.9600	+5.063%	2	48	+78.674%
2026-04-08	19.9500	19.9500	19.9500	19.9500	+14.589%	2	47	+87.719%
2026-04-07	17.4000	17.4500	17.4000	17.4100	+3.631%	5	47	+115.106%
2026-03-25	16.7000	16.8000	16.6200	16.8000	+5.994%	44	46	+122.917%
2026-03-24	16.0000	16.0000	15.8500	15.8500	+3.527%	5	31	+136.278%
2026-03-23	15.3100	15.3100	15.3100	15.3100	+12.989%	1	30	+144.611%
2026-03-18	13.4500	13.5500	13.4500	13.5500	-5.903%	9	29	+176.384%
2026-03-16	14.4000	14.4000	14.4000	14.4000	+2.857%	2	20	+160.069%
2026-03-13	14.0000	14.0000	14.0000	14.0000	+0.719%	1	19	+167.500%
2026-03-11	14.1500	14.1500	13.9000	13.9000	-9.150%	22	19	+169.424%
2026-03-10	14.0000	15.3000	14.0000	15.3000	+9.286%	3	13	+144.771%
2026-03-09	14.0000	14.0000	14.0000	14.0000	-8.197%	3	11	+167.500%
2026-03-06	14.6600	15.2500	14.6600	15.2500	-9.763%	15	13	+145.574%
2026-03-05	17.0000	17.0500	16.9000	16.9000	-14.861%	11	10	+121.598%
2026-03-02	18.6800	19.8500	18.6800	19.8500	0.000%	2	2	+88.665%