Dark

JPM20270319C360
JPM Mar 19 2027 360.00 Call (JPM270319C00360000)
option OPRA

EOD

Sep 3, 2026

29.60+4.225%(+1.20)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	29.2500	29.8400	29.2500	29.6000	+4.225%	22	1,331	0.000%
2026-09-02	28.5000	28.5000	28.4000	28.4000	+11.504%	2	1,317	+4.225%
2026-09-01	25.6500	25.6500	25.4700	25.4700	-2.451%	12	1,317	+16.215%
2026-08-31	26.4400	26.4400	26.0800	26.1100	-5.399%	31	1,305	+13.367%
2026-08-28	27.6000	27.6000	27.6000	27.6000	+6.358%	3	1,279	+7.246%
2026-08-27	26.3000	26.3000	25.9300	25.9500	-4.980%	12	1,276	+14.066%
2026-08-25	27.7200	27.7200	27.3100	27.3100	+0.220%	13	1,272	+8.385%
2026-08-24	27.2500	27.2500	27.2500	27.2500	+9.218%	1	1,262	+8.624%
2026-08-21	26.1400	26.1400	24.9500	24.9500	+0.402%	4	1,261	+18.637%
2026-08-20	25.9100	25.9200	24.8500	24.8500	-15.991%	23	1,260	+19.115%
2026-08-19	29.5800	29.5800	29.5800	29.5800	0.000%	5	1,262	+0.068%
2026-08-18	30.4700	30.4700	29.3700	29.5800	-5.796%	23	1,257	+0.068%
2026-08-17	32.3700	32.3700	31.4000	31.4000	-4.064%	69	1,246	-5.732%
2026-08-14	33.2500	33.2500	32.7300	32.7300	+2.313%	9	1,314	-9.563%
2026-08-13	31.8200	31.9900	31.8200	31.9900	-3.934%	2	1,323	-7.471%
2026-08-12	33.3000	33.3000	33.3000	33.3000	+5.882%	1	1,323	-11.111%
2026-08-11	30.5800	31.6300	30.5600	31.4500	+8.262%	30	1,323	-5.882%
2026-08-10	29.1500	29.1500	29.0500	29.0500	+1.966%	23	1,300	+1.893%
2026-08-07	28.4600	28.4900	28.4600	28.4900	-1.759%	2	1,292	+3.896%
2026-08-06	31.5600	31.5600	28.8000	29.0000	-6.512%	4	1,291	+2.069%
2026-08-05	31.9600	31.9600	31.0200	31.0200	-2.145%	4	1,292	-4.578%
2026-08-04	31.2000	32.7400	31.2000	31.7000	+16.974%	27	1,292	-6.625%
2026-07-31	27.8000	27.8000	27.1000	27.1000	+14.831%	501	1,291	+9.225%
2026-07-29	26.2600	26.3300	23.6000	23.6000	-23.002%	22	1,291	+25.424%
2026-07-28	31.8000	31.8000	29.9400	30.6500	+2.956%	11	1,282	-3.426%
2026-07-27	31.5300	31.5300	29.7700	29.7700	+4.091%	85	1,276	-0.571%
2026-07-24	28.0000	28.6000	28.0000	28.6000	+13.492%	4	1,259	+3.497%
2026-07-23	25.2000	25.2000	25.2000	25.2000	+5.660%	1	1,259	+17.460%
2026-07-21	23.4500	24.5500	23.4500	23.8500	+3.247%	25	1,259	+24.109%
2026-07-17	22.7500	24.2100	22.7500	23.1000	-6.288%	11	1,254	+28.139%
2026-07-16	24.2500	24.7000	24.2500	24.6500	-7.086%	14	1,257	+20.081%
2026-07-15	26.5300	26.5300	26.5300	26.5300	+20.317%	2	1,251	+11.572%
2026-07-14	22.0000	23.8800	21.7500	22.0500	+5.000%	30	1,250	+34.240%
2026-07-13	19.3300	21.0000	19.3300	21.0000	+3.042%	10	1,234	+40.952%
2026-07-10	20.7500	20.7800	20.2300	20.3800	+2.207%	20	1,230	+45.240%
2026-07-09	20.2900	20.2900	19.9400	19.9400	+5.782%	4	1,228	+48.445%
2026-07-08	19.0000	19.0500	18.8500	18.8500	-10.664%	4	1,225	+57.029%
2026-07-06	20.7000	21.1000	20.6500	21.1000	+9.896%	10	1,226	+40.284%
2026-07-01	16.6500	19.2000	16.6500	19.2000	+15.523%	20	1,225	+54.167%
2026-06-30	16.6200	16.6200	16.6200	16.6200	-5.029%	4	1,205	+78.099%
2026-06-29	17.6500	17.7000	17.5000	17.5000	+2.041%	21	1,205	+69.143%
2026-06-26	17.1500	17.5000	17.0000	17.1500	-26.300%	84	1,205	+72.595%
2026-06-25	21.6500	23.2700	21.5500	23.2700	+16.700%	19	1,144	+27.202%
2026-06-24	19.1800	20.2000	19.0000	19.9400	-1.531%	10	1,144	+48.445%
2026-06-23	20.2000	20.7200	20.0300	20.2500	+6.917%	41	1,137	+46.173%
2026-06-22	18.2000	18.9400	18.2000	18.9400	+11.085%	8	1,113	+56.283%
2026-06-18	18.7500	18.7500	16.9000	17.0500	-16.422%	16	963	+73.607%
2026-06-17	21.2000	21.5900	20.4000	20.4000	+10.930%	398	963	+45.098%
2026-06-16	15.7100	19.0500	15.7100	18.3900	+28.601%	577	963	+60.957%
2026-06-15	16.6500	16.6500	14.3000	14.3000	-3.051%	3	405	+106.993%
2026-06-12	15.2500	15.6000	14.6000	14.7500	+8.456%	29	405	+100.678%
2026-06-10	13.6000	13.6000	13.6000	13.6000	+2.642%	10	413	+117.647%
2026-06-09	13.4400	13.4400	13.0000	13.2500	+1.145%	61	404	+123.396%
2026-06-08	13.2900	13.2900	12.8500	13.1000	-2.963%	16	381	+125.954%
2026-06-05	13.4300	13.5000	13.4300	13.5000	+4.651%	32	381	+119.259%
2026-06-04	12.9000	12.9000	12.9000	12.9000	+50.877%	1	411	+129.457%
2026-05-29	8.5500	8.5500	8.5500	8.5500	+2.395%	1	412	+246.199%
2026-05-28	8.9000	8.9000	8.3500	8.3500	-2.907%	2	412	+254.491%
2026-05-27	8.6000	8.6000	8.6000	8.6000	-25.217%	3	410	+244.186%
2026-05-26	11.8100	11.8100	11.5000	11.5000	+8.083%	2	410	+157.391%
2026-05-14	10.6000	10.6400	10.6000	10.6400	+12.000%	2	409	+178.195%
2026-05-12	9.5000	9.5000	9.5000	9.5000	-13.163%	1	408	+211.579%
2026-05-11	10.9400	10.9400	10.9400	10.9400	-0.091%	22	408	+170.567%
2026-05-08	10.9500	10.9500	10.9500	10.9500	-14.118%	2	407	+170.320%
2026-05-07	13.0000	13.0500	12.7500	12.7500	-9.574%	41	407	+132.157%
2026-05-06	14.5000	14.5000	14.1000	14.1000	+11.024%	44	407	+109.929%
2026-05-05	12.7500	12.8000	12.7000	12.7000	-0.548%	68	406	+133.071%
2026-05-04	13.0000	13.0000	12.7700	12.7700	-4.416%	31	362	+131.793%
2026-05-01	13.3600	13.3600	13.3600	13.3600	-3.188%	22	326	+121.557%
2026-04-30	13.3500	14.0500	13.3500	13.8000	+8.150%	91	326	+114.493%
2026-04-29	13.0000	13.0000	12.3000	12.7600	-11.142%	72	328	+131.975%
2026-04-28	14.5000	14.5000	14.3600	14.3600	+6.607%	36	290	+106.128%
2026-04-27	13.5000	13.5000	13.4500	13.4700	+8.280%	47	290	+119.748%
2026-04-24	13.0000	13.0000	12.4300	12.4400	-22.733%	50	266	+137.942%
2026-04-21	16.1000	16.1000	16.1000	16.1000	+4.886%	2	256	+83.851%
2026-04-20	14.5000	15.3500	14.5000	15.3500	+16.288%	52	256	+92.834%
2026-04-17	14.0000	14.4000	13.2000	13.2000	+11.018%	136	237	+124.242%
2026-04-15	13.0000	13.2500	11.1500	11.8900	-13.841%	81	180	+148.949%
2026-04-14	14.0000	14.0500	13.8000	13.8000	+0.730%	5	178	+114.493%
2026-04-13	12.9500	13.7000	12.9500	13.7000	-4.596%	64	176	+116.058%
2026-04-09	14.0500	14.3600	14.0500	14.3600	+8.214%	2	146	+106.128%
2026-04-08	13.2700	13.2700	13.2700	13.2700	+32.040%	1	146	+123.060%
2026-04-07	10.0500	10.0500	10.0500	10.0500	+0.500%	3	146	+194.527%
2026-04-02	10.1600	10.3000	9.9100	10.0000	-9.091%	115	50	+196.000%
2026-04-01	11.0000	11.0000	11.0000	11.0000	+12.821%	2	50	+169.091%
2026-03-31	9.9500	9.9500	9.7500	9.7500	-10.138%	21	48	+203.590%
2026-03-25	10.9500	10.9500	10.8500	10.8500	+9.929%	20	39	+172.811%
2026-03-23	10.0700	10.0700	9.8700	9.8700	+12.671%	2	29	+199.899%
2026-03-16	8.8500	8.8500	8.7500	8.7600	-8.272%	40	27	+237.900%
2026-03-11	9.5500	9.5500	9.5500	9.5500	-7.282%	1	16	+209.948%
2026-03-06	10.3500	10.3500	10.2500	10.3000	-10.823%	20	15	+187.379%
2026-03-05	11.6000	11.6000	11.5000	11.5500	-9.766%	9	10	+156.277%
2026-03-04	12.8000	12.8000	12.8000	12.8000	-14.667%	1	2	+131.250%
2026-02-26	15.0000	15.0000	15.0000	15.0000	0.000%	1	1	+97.333%