Dark

JPM20270319C350
JPM Mar 19 2027 350.00 Call (JPM270319C00350000)
option OPRA

EOD

Sep 3, 2026

33.15+2.632%(+0.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	33.5000	33.5000	33.1500	33.1500	+2.632%	2	474	0.000%
2026-09-01	32.3000	32.3000	32.3000	32.3000	+2.410%	2	474	+2.632%
2026-08-31	31.5000	31.8000	31.4500	31.5400	-5.000%	40	472	+5.105%
2026-08-28	33.2000	33.2000	33.2000	33.2000	+5.732%	1	434	-0.151%
2026-08-25	31.5900	31.5900	31.4000	31.4000	+4.215%	2	435	+5.573%
2026-08-21	30.0700	30.1300	29.8000	30.1300	-0.561%	6	435	+10.023%
2026-08-20	32.4500	32.4500	30.3000	30.3000	-6.769%	17	434	+9.406%
2026-08-19	35.5000	35.5000	32.5000	32.5000	-10.959%	7	429	+2.000%
2026-08-17	38.2300	38.2300	36.5000	36.5000	-3.439%	9	426	-9.178%
2026-08-14	39.0700	39.1200	37.8000	37.8000	+0.532%	9	418	-12.302%
2026-08-13	39.6400	39.6400	37.6000	37.6000	-6.141%	6	419	-11.835%
2026-08-12	38.0000	40.0600	37.9000	40.0600	+11.588%	21	418	-17.249%
2026-08-11	35.9000	35.9000	35.9000	35.9000	+2.076%	2	408	-7.660%
2026-08-10	35.3700	36.1000	35.1700	35.1700	+0.057%	8	406	-5.744%
2026-08-07	33.3300	35.5500	33.3300	35.1500	+4.334%	9	410	-5.690%
2026-08-06	34.2000	34.2000	33.6900	33.6900	-11.319%	6	416	-1.603%
2026-08-05	37.5000	37.9900	37.5000	37.9900	+2.124%	6	420	-12.740%
2026-08-04	36.0000	37.3600	36.0000	37.2000	+15.600%	40	420	-10.887%
2026-08-03	32.1800	32.1800	32.1800	32.1800	+0.625%	3	421	+3.014%
2026-07-30	31.9000	31.9800	31.4000	31.9800	+12.171%	5	418	+3.659%
2026-07-29	31.2500	31.2500	27.5000	28.5100	-19.690%	6	413	+16.275%
2026-07-28	35.8400	35.9000	35.5000	35.5000	+3.953%	10	411	-6.620%
2026-07-27	35.9300	35.9300	34.1300	34.1500	+1.036%	30	411	-2.928%
2026-07-24	31.6600	33.8000	31.6600	33.8000	+5.625%	16	437	-1.923%
2026-07-23	32.0000	32.0000	32.0000	32.0000	+4.065%	1	430	+3.594%
2026-07-22	29.4300	31.2500	29.4300	30.7500	+6.108%	4	430	+7.805%
2026-07-21	28.0000	29.3000	28.0000	28.9800	+12.982%	30	428	+14.389%
2026-07-20	27.5500	27.5500	25.6500	25.6500	-10.000%	13	410	+29.240%
2026-07-17	27.7500	28.5000	27.5300	28.5000	+1.207%	4	420	+16.316%
2026-07-16	29.3700	29.3700	28.1600	28.1600	-6.196%	2	418	+17.720%
2026-07-15	30.0200	30.0200	30.0200	30.0200	+6.265%	1	416	+10.426%
2026-07-14	26.8500	28.5000	26.8000	28.2500	+18.449%	51	416	+17.345%
2026-07-13	23.5500	23.9000	23.5500	23.8500	-8.269%	4	380	+38.994%
2026-07-07	26.9200	26.9200	25.9000	26.0000	+4.208%	16	388	+27.500%
2026-07-06	24.7200	24.9500	24.5300	24.9500	+13.409%	9	380	+32.866%
2026-07-02	22.0000	22.0000	22.0000	22.0000	+1.617%	6	365	+50.682%
2026-06-29	21.6500	21.6500	21.6500	21.6500	-6.479%	1	365	+53.118%
2026-06-26	23.1500	23.1500	23.1500	23.1500	-3.542%	1	366	+43.197%
2026-06-25	28.2800	28.6900	24.0000	24.0000	-1.559%	35	366	+38.125%
2026-06-23	24.3800	24.3800	24.3800	24.3800	+18.927%	7	352	+35.972%
2026-06-18	23.0500	23.0500	20.5000	20.5000	-17.671%	62	332	+61.707%
2026-06-17	24.8900	25.7500	24.8900	24.9000	+10.421%	40	332	+33.133%
2026-06-16	20.7500	22.7000	20.5000	22.5500	+24.931%	123	332	+47.007%
2026-06-15	18.6800	18.8400	18.0500	18.0500	0.000%	58	330	+83.657%
2026-06-12	18.7500	19.0100	18.0500	18.0500	+11.834%	39	280	+83.657%
2026-06-11	16.1400	16.1400	16.1400	16.1400	+3.794%	2	295	+105.390%
2026-06-10	15.5500	15.5500	15.5500	15.5500	-3.115%	22	293	+113.183%
2026-06-09	16.5500	16.5500	15.9500	16.0500	+3.548%	37	271	+106.542%
2026-06-04	15.6500	15.6500	15.5000	15.5000	+27.888%	2	261	+113.871%
2026-06-03	11.2000	12.1800	11.2000	12.1200	+1.000%	42	261	+173.515%
2026-06-02	12.0000	12.0000	12.0000	12.0000	+12.994%	5	221	+176.250%
2026-06-01	10.7900	10.7900	10.6200	10.6200	-2.120%	5	216	+212.147%
2026-05-29	10.8400	11.2800	10.7500	10.8500	-3.641%	14	214	+205.530%
2026-05-28	11.2600	11.2600	11.2600	11.2600	+3.303%	1	214	+194.405%
2026-05-27	11.0000	12.5600	10.7500	10.9000	-19.853%	32	214	+204.128%
2026-05-26	13.7800	14.0200	13.6000	13.6000	-3.340%	8	196	+143.750%
2026-05-22	13.5500	14.0700	13.5500	14.0700	+10.787%	9	194	+135.608%
2026-05-21	12.7000	12.7000	12.7000	12.7000	+6.723%	1	189	+161.024%
2026-05-18	11.9000	11.9000	11.9000	11.9000	-1.977%	27	189	+178.571%
2026-05-15	12.1500	12.1500	12.1400	12.1400	-8.100%	2	188	+173.064%
2026-05-14	13.2000	13.2100	13.2000	13.2100	+2.245%	2	162	+150.946%
2026-05-13	13.0400	13.4500	12.8600	12.9200	+5.469%	13	159	+156.579%
2026-05-11	12.2500	12.2500	12.2500	12.2500	-21.925%	1	159	+170.612%
2026-05-07	17.7200	17.7200	15.6500	15.6900	-9.568%	11	159	+111.281%
2026-05-06	17.4500	17.4500	17.3500	17.3500	+16.835%	4	155	+91.066%
2026-05-04	14.8500	14.8500	14.8500	14.8500	-13.913%	3	151	+123.232%
2026-05-01	17.5900	17.5900	17.0500	17.2500	+0.877%	55	117	+92.174%
2026-04-30	16.6000	17.1500	16.6000	17.1000	+10.680%	29	117	+93.860%
2026-04-29	15.2000	15.4500	15.2000	15.4500	-19.948%	5	108	+114.563%
2026-04-21	20.1000	20.1000	19.3000	19.3000	+2.933%	4	108	+71.762%
2026-04-20	18.5000	18.7500	18.5000	18.7500	+12.275%	2	108	+76.800%
2026-04-17	17.0000	17.6000	16.7000	16.7000	+4.375%	35	107	+98.503%
2026-04-16	16.0000	16.0000	16.0000	16.0000	+7.167%	1	80	+107.188%
2026-04-15	17.6000	17.6000	14.9300	14.9300	-12.639%	6	80	+122.036%
2026-04-14	17.0900	17.0900	17.0900	17.0900	-1.442%	5	78	+93.973%
2026-04-13	17.0000	17.3400	17.0000	17.3400	+6.708%	13	80	+91.176%
2026-04-08	17.3300	17.3300	16.2500	16.2500	+30.000%	6	79	+104.000%
2026-04-02	12.5000	12.5000	12.5000	12.5000	-9.420%	2	78	+165.200%
2026-03-31	12.3000	13.8000	12.2000	13.8000	+21.053%	46	78	+140.217%
2026-03-30	11.4000	11.4000	11.4000	11.4000	-0.350%	1	56	+190.789%
2026-03-27	11.8000	11.8000	11.4400	11.4400	-10.063%	3	55	+189.773%
2026-03-26	13.0300	13.0300	12.7200	12.7200	-7.289%	2	54	+160.613%
2026-03-25	13.4000	13.7200	13.3500	13.7200	+4.733%	23	54	+141.618%
2026-03-24	11.5000	13.1000	11.5000	13.1000	+20.183%	3	43	+153.053%
2026-03-19	11.0000	11.0000	10.9000	10.9000	-2.679%	6	41	+204.128%
2026-03-18	11.3300	11.3300	11.2000	11.2000	+0.901%	2	40	+195.982%
2026-03-17	11.1000	11.1000	11.1000	11.1000	+0.181%	1	39	+198.649%
2026-03-13	11.5000	11.5000	11.0800	11.0800	-3.062%	2	39	+199.188%
2026-03-11	11.5500	11.5500	11.4300	11.4300	-7.449%	20	37	+190.026%
2026-03-10	11.7400	12.5000	11.7400	12.3500	-0.803%	5	19	+168.421%
2026-03-06	12.6000	12.6000	12.4000	12.4500	-11.702%	24	18	+166.265%
2026-03-05	14.1000	14.1000	14.0900	14.1000	+1.658%	10	9	+135.106%
2026-03-03	13.9000	13.9000	13.8700	13.8700	-19.827%	2	2	+139.005%
2026-02-25	17.3500	17.3500	17.3000	17.3000	0.000%	2	1	+91.618%