Dark

JPM20270319C370
JPM Mar 19 2027 370.00 Call (JPM270319C00370000)
option OPRA

EOD

Sep 3, 2026

23.10+9.479%(+2.00)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	21.9000	24.5000	21.9000	23.1000	+9.479%	41	442	0.000%
2026-09-02	23.8100	23.8100	20.9500	21.1000	+0.476%	18	438	+9.479%
2026-09-01	22.0500	22.0500	20.9500	21.0000	-4.977%	14	443	+10.000%
2026-08-31	21.7000	22.1000	21.3000	22.1000	-1.339%	22	437	+4.525%
2026-08-28	22.6000	22.8500	22.1000	22.4000	+5.910%	13	425	+3.125%
2026-08-27	21.1500	21.2500	20.9000	21.1500	-9.227%	8	425	+9.220%
2026-08-26	22.4000	23.3000	22.4000	23.3000	+5.192%	3	428	-0.858%
2026-08-25	21.4000	22.1500	21.4000	22.1500	-0.449%	8	426	+4.289%
2026-08-24	20.3500	23.2500	20.3500	22.2500	+12.658%	12	421	+3.820%
2026-08-21	21.0000	21.0500	19.7500	19.7500	-2.469%	17	421	+16.962%
2026-08-20	23.0000	23.0000	20.2500	20.2500	-10.000%	24	417	+14.074%
2026-08-19	22.5000	22.5000	22.5000	22.5000	-13.594%	3	418	+2.667%
2026-08-17	26.0400	26.0400	26.0400	26.0400	-2.289%	20	415	-11.290%
2026-08-14	26.6500	26.6500	26.6500	26.6500	-6.458%	13	415	-13.321%
2026-08-13	28.1900	28.4900	28.1900	28.4900	-0.035%	20	415	-18.919%
2026-08-12	27.7200	28.5000	27.7200	28.5000	+17.091%	6	427	-18.947%
2026-08-10	25.6200	25.6200	24.3400	24.3400	-2.052%	13	424	-5.094%
2026-08-07	23.1000	25.1000	23.1000	24.8500	+4.193%	12	417	-7.042%
2026-08-06	25.5400	25.5400	23.8500	23.8500	-11.272%	8	417	-3.145%
2026-08-05	26.2000	26.8800	26.2000	26.8800	+1.818%	3	415	-14.063%
2026-08-04	24.9700	28.4500	24.9700	26.4000	+20.548%	35	412	-12.500%
2026-08-03	21.9300	21.9300	21.6900	21.9000	-2.753%	9	396	+5.479%
2026-07-31	22.7000	22.7000	22.5200	22.5200	+0.312%	3	392	+2.575%
2026-07-30	22.4500	23.1000	22.2000	22.4500	+4.760%	13	395	+2.895%
2026-07-29	21.8700	21.8700	21.4300	21.4300	-14.451%	7	395	+7.793%
2026-07-28	25.1300	25.1300	25.0500	25.0500	-0.239%	2	388	-7.784%
2026-07-27	26.3000	26.3000	25.0500	25.1100	+7.768%	5	386	-8.005%
2026-07-24	22.9000	23.3400	22.9000	23.3000	+6.881%	20	382	-0.858%
2026-07-23	21.9000	21.9200	21.8000	21.8000	+1.869%	3	386	+5.963%
2026-07-22	21.5000	21.6000	21.4000	21.4000	+6.415%	6	385	+7.944%
2026-07-21	20.1100	20.1100	20.1100	20.1100	+12.978%	1	382	+14.868%
2026-07-20	18.0500	18.1500	17.8000	17.8000	-9.184%	9	381	+29.775%
2026-07-17	19.7200	20.2000	19.6000	19.6000	+1.031%	4	381	+17.857%
2026-07-16	19.4000	19.4000	19.4000	19.4000	-8.274%	1	379	+19.072%
2026-07-15	22.3200	22.3200	20.9300	21.1500	+19.966%	54	378	+9.220%
2026-07-14	18.0900	19.4800	17.0000	17.6300	+9.503%	40	324	+31.027%
2026-07-13	15.3000	16.1500	15.3000	16.1000	+5.229%	10	286	+43.478%
2026-07-09	15.0500	15.3000	15.0500	15.3000	+4.366%	40	282	+50.980%
2026-07-08	15.3500	15.4800	14.6600	14.6600	-21.604%	23	267	+57.572%
2026-07-07	18.7000	18.7000	18.7000	18.7000	+10.000%	2	266	+23.529%
2026-07-06	17.0000	17.0000	17.0000	17.0000	+9.748%	1	264	+35.882%
2026-07-02	15.4900	15.4900	15.4900	15.4900	+1.975%	10	258	+49.128%
2026-07-01	15.0600	15.9900	14.9800	15.1900	+13.358%	139	258	+52.074%
2026-06-30	13.3900	13.4600	13.3800	13.4000	-6.294%	14	240	+72.388%
2026-06-29	14.2500	14.7500	14.1500	14.3000	-7.742%	45	236	+61.538%
2026-06-26	15.5000	15.5000	15.5000	15.5000	-8.555%	2	223	+49.032%
2026-06-25	17.1500	17.1500	16.9500	16.9500	+3.228%	2	221	+36.283%
2026-06-23	15.4500	16.4200	15.4500	16.4200	+14.906%	23	220	+40.682%
2026-06-22	14.2900	14.2900	14.2900	14.2900	-0.902%	1	220	+61.652%
2026-06-18	15.4700	15.4700	13.4000	14.4200	-10.601%	65	214	+60.194%
2026-06-17	17.7500	18.5500	16.1300	16.1300	+10.102%	102	214	+43.211%
2026-06-16	14.6500	14.6500	14.6500	14.6500	+26.730%	7	214	+57.679%
2026-06-15	11.5000	11.6000	11.4400	11.5600	-2.034%	16	221	+99.827%
2026-06-12	11.6000	12.2500	11.6000	11.8000	+12.381%	19	221	+95.763%
2026-06-10	10.5000	10.5000	10.5000	10.5000	-0.943%	23	221	+120.000%
2026-06-09	10.6000	10.6000	10.6000	10.6000	-3.636%	4	202	+117.925%
2026-06-05	10.8000	11.0000	10.8000	11.0000	+50.273%	20	202	+110.000%
2026-06-03	7.3200	7.3200	7.3200	7.3200	+5.628%	2	213	+215.574%
2026-06-02	6.8500	6.9300	6.8500	6.9300	-0.858%	3	211	+233.333%
2026-05-29	6.4700	6.9900	6.4700	6.9900	-19.191%	71	211	+230.472%
2026-05-22	8.6500	8.6500	8.6500	8.6500	+6.790%	2	158	+167.052%
2026-05-21	8.1000	8.1000	8.1000	8.1000	+18.248%	1	159	+185.185%
2026-05-19	6.8800	6.8800	6.8500	6.8500	-9.272%	2	159	+237.226%
2026-05-18	7.5500	7.5500	7.5500	7.5500	-14.205%	2	158	+205.960%
2026-05-08	8.8000	8.8000	8.8000	8.8000	-8.808%	2	158	+162.500%
2026-05-07	10.7000	10.7000	9.6500	9.6500	-16.450%	7	156	+139.378%
2026-05-06	11.2000	11.5500	11.2000	11.5500	+13.905%	12	151	+100.000%
2026-05-05	10.1500	10.1500	10.1400	10.1400	+8.449%	38	148	+127.811%
2026-05-04	10.0100	10.0100	9.3500	9.3500	-13.983%	7	118	+147.059%
2026-05-01	10.9500	10.9500	10.8700	10.8700	-3.805%	7	116	+112.511%
2026-04-30	10.3200	11.3000	10.3200	11.3000	+12.438%	37	116	+104.425%
2026-04-24	10.2800	10.2800	10.0500	10.0500	-18.293%	2	143	+129.851%
2026-04-20	11.5500	12.3000	11.5000	12.3000	+14.419%	6	142	+87.805%
2026-04-17	11.1500	11.2400	10.1500	10.7500	+13.757%	54	138	+114.884%
2026-04-15	10.0200	10.0200	9.2500	9.4500	-12.093%	5	109	+144.444%
2026-04-14	10.7500	10.7500	10.7500	10.7500	+1.415%	1	105	+114.884%
2026-04-13	10.6000	10.6000	10.6000	10.6000	-2.841%	1	105	+117.925%
2026-04-10	10.9100	10.9100	10.9100	10.9100	-5.130%	1	104	+111.732%
2026-04-09	11.5000	11.5000	11.5000	11.5000	-1.709%	2	103	+100.870%
2026-04-08	12.0800	12.0800	11.5000	11.7000	+27.174%	34	103	+97.436%
2026-04-01	9.2000	9.2000	9.2000	9.2000	+23.490%	1	98	+151.087%
2026-03-18	7.0900	7.4500	7.0900	7.4500	-1.974%	21	98	+210.067%
2026-03-17	7.6000	7.6000	7.6000	7.6000	-5.590%	7	90	+203.947%
2026-03-10	8.0500	8.0500	8.0500	8.0500	-2.424%	1	83	+186.957%
2026-03-06	8.1700	8.4500	8.1700	8.2500	-11.290%	109	82	+180.000%
2026-03-05	9.3000	9.3000	9.3000	9.3000	-2.105%	1	6	+148.387%
2026-03-03	9.5000	9.5000	9.5000	9.5000	-20.833%	5	5	+143.158%
2026-02-25	12.0000	12.0000	12.0000	12.0000	0.000%	5	5	+92.500%