Dark

JPM20270319C380
JPM Mar 19 2027 380.00 Call (JPM270319C00380000)
option OPRA

EOD

Sep 3, 2026

19.90+16.921%(+2.88)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	19.6500	19.9500	19.6500	19.9000	+16.921%	9	1,176	0.000%
2026-09-02	18.2000	18.2000	16.8500	17.0200	+0.532%	13	1,172	+16.921%
2026-09-01	17.6000	17.6000	16.9300	16.9300	-0.412%	13	1,178	+17.543%
2026-08-31	17.5500	17.5500	17.0000	17.0000	-6.593%	26	1,167	+17.059%
2026-08-28	18.5500	18.5500	17.7500	18.2000	+9.309%	10	1,154	+9.341%
2026-08-27	18.4000	18.4000	16.6500	16.6500	-15.482%	81	1,161	+19.520%
2026-08-26	18.1500	19.7000	18.1500	19.7000	+13.218%	6	1,162	+1.015%
2026-08-25	17.2500	17.4000	17.1900	17.4000	-3.601%	16	1,166	+14.368%
2026-08-24	18.9000	18.9000	18.0500	18.0500	+11.420%	5	1,168	+10.249%
2026-08-21	17.1000	17.1000	16.1800	16.2000	-5.978%	17	1,168	+22.840%
2026-08-20	17.8900	18.7000	16.5000	17.2300	-5.173%	30	1,164	+15.496%
2026-08-19	19.0000	19.1300	18.1700	18.1700	-10.272%	6	1,172	+9.521%
2026-08-18	20.2500	20.2500	20.2500	20.2500	-6.467%	1	1,170	-1.728%
2026-08-17	21.6500	21.6500	21.6500	21.6500	-6.479%	1	1,169	-8.083%
2026-08-13	23.3500	23.3500	23.1500	23.1500	+0.390%	5	1,170	-14.039%
2026-08-12	22.9700	23.1900	22.9200	23.0600	+6.267%	32	1,175	-13.703%
2026-08-11	21.5500	21.7000	21.5500	21.7000	+7.373%	4	1,147	-8.295%
2026-08-10	20.7100	20.7100	19.7500	20.2100	-1.893%	37	1,143	-1.534%
2026-08-07	20.4000	20.9000	20.3000	20.6000	+4.040%	80	1,108	-3.398%
2026-08-06	19.5500	19.8000	19.5500	19.8000	-8.121%	9	1,086	+0.505%
2026-08-05	21.5500	21.5500	21.5500	21.5500	-5.854%	3	1,082	-7.657%
2026-08-04	21.7500	22.8900	21.7500	22.8900	+21.755%	27	1,079	-13.062%
2026-07-31	18.8000	18.8000	18.8000	18.8000	+9.749%	1	1,054	+5.851%
2026-07-30	16.3500	17.1300	16.3500	17.1300	-4.727%	25	1,053	+16.170%
2026-07-29	21.2200	21.2200	17.8000	17.9800	-14.177%	26	1,052	+10.679%
2026-07-28	21.0000	21.4100	20.9500	20.9500	+0.915%	7	1,052	-5.012%
2026-07-27	19.6600	20.7600	19.6600	20.7600	+6.845%	10	1,045	-4.143%
2026-07-24	19.3600	19.4500	19.3600	19.4300	+8.245%	4	1,046	+2.419%
2026-07-23	17.5000	18.0500	17.5000	17.9500	+9.318%	5	1,043	+10.864%
2026-07-21	15.7500	16.4500	15.4500	16.4200	+18.986%	5	1,042	+21.194%
2026-07-20	14.6500	14.6500	13.6600	13.8000	-8.184%	11	1,039	+44.203%
2026-07-17	16.6000	16.6500	15.0300	15.0300	-3.344%	29	1,044	+32.402%
2026-07-16	16.8600	16.8600	15.3500	15.5500	-7.440%	38	1,033	+27.974%
2026-07-15	17.0200	17.0200	16.8000	16.8000	+5.994%	2	1,029	+18.452%
2026-07-14	15.1500	16.0000	14.7400	15.8500	+20.624%	9	1,028	+25.552%
2026-07-13	12.7000	13.1400	12.7000	13.1400	-2.667%	109	1,029	+51.446%
2026-07-10	13.5000	13.5800	13.2300	13.5000	+13.445%	105	1,023	+47.407%
2026-07-08	11.8900	11.9000	11.8900	11.9000	-16.783%	20	1,023	+67.227%
2026-07-07	14.5000	14.5000	14.3000	14.3000	+5.926%	3	1,043	+39.161%
2026-07-06	13.6500	13.6500	13.5000	13.5000	+7.570%	37	1,040	+47.407%
2026-07-02	12.3300	12.5500	12.3000	12.5500	+1.455%	38	1,004	+58.566%
2026-07-01	10.7000	12.5000	10.7000	12.3700	+18.942%	33	1,004	+60.873%
2026-06-30	10.5700	11.0500	10.4000	10.4000	-9.957%	51	1,014	+91.346%
2026-06-29	11.5500	11.5500	11.5500	11.5500	-0.431%	5	991	+72.294%
2026-06-26	11.7000	11.7000	11.6000	11.6000	-16.846%	2	986	+71.552%
2026-06-25	13.9600	13.9800	13.9400	13.9500	+7.972%	63	988	+42.652%
2026-06-24	12.9200	12.9200	12.9200	12.9200	-5.556%	1	925	+54.025%
2026-06-23	13.7100	13.7100	13.6500	13.6800	+7.294%	40	924	+45.468%
2026-06-22	12.3500	12.9000	12.3500	12.7500	+9.914%	14	884	+56.078%
2026-06-18	11.7000	11.7000	11.6000	11.6000	-17.730%	3	883	+71.552%
2026-06-17	14.1000	14.1000	14.1000	14.1000	+12.530%	1	883	+41.135%
2026-06-16	10.8900	12.6500	10.8900	12.5300	+31.204%	173	883	+58.819%
2026-06-12	10.0000	10.0000	9.5500	9.5500	+11.565%	60	791	+108.377%
2026-06-11	8.3500	8.9300	7.8000	8.5600	+3.133%	411	784	+132.477%
2026-06-10	8.1000	8.3000	8.1000	8.3000	-3.376%	38	629	+139.759%
2026-06-09	8.2500	8.6200	8.0500	8.5900	-3.483%	101	621	+131.665%
2026-06-05	8.7000	8.9000	8.7000	8.9000	+28.058%	6	531	+123.596%
2026-05-22	7.0000	7.0000	6.9500	6.9500	+7.752%	2	536	+186.331%
2026-05-21	6.4000	6.4500	6.4000	6.4500	-4.303%	3	536	+208.527%
2026-05-14	6.7400	6.7400	6.7400	6.7400	+0.597%	3	536	+195.252%
2026-05-13	6.7000	6.7000	6.7000	6.7000	+9.836%	4	537	+197.015%
2026-05-12	6.1000	6.1000	6.1000	6.1000	-10.294%	2	537	+226.230%
2026-05-08	6.8000	6.8000	6.8000	6.8000	-17.073%	1	537	+192.647%
2026-05-07	8.2000	8.2000	8.2000	8.2000	+3.797%	5	538	+142.683%
2026-05-05	7.9000	7.9000	7.9000	7.9000	+2.332%	31	533	+151.899%
2026-04-29	7.7200	7.7200	7.7200	7.7200	-14.507%	2	533	+157.772%
2026-04-28	8.8600	9.0300	8.8600	9.0300	-0.551%	5	531	+120.377%
2026-04-22	9.0500	9.0800	9.0500	9.0800	+4.608%	12	526	+119.163%
2026-04-17	8.6800	8.6800	8.6800	8.6800	+17.297%	2	516	+129.263%
2026-04-15	7.4000	7.4000	7.4000	7.4000	-14.943%	1	515	+168.919%
2026-04-14	8.5000	8.7000	8.4800	8.7000	+27.941%	44	515	+128.736%
2026-03-31	6.1500	6.8500	6.1000	6.8000	+18.467%	61	507	+192.647%
2026-03-30	5.7400	5.7400	5.7400	5.7400	+1.773%	1	507	+246.690%
2026-03-27	5.6400	5.6400	5.6400	5.6400	-12.558%	3	508	+252.837%
2026-03-23	6.2000	6.4500	6.2000	6.4500	+4.878%	63	505	+208.527%
2026-03-19	6.1500	6.1500	6.1500	6.1500	+4.592%	5	450	+223.577%
2026-03-18	5.8500	5.9000	5.7000	5.8800	+7.692%	50	455	+238.435%
2026-03-17	5.5100	5.5100	5.4300	5.4600	-3.363%	440	450	+264.469%
2026-03-16	5.6000	5.6500	5.6000	5.6500	-5.833%	13	19	+252.212%
2026-03-13	5.8600	6.0000	5.8600	6.0000	-11.765%	6	17	+231.667%
2026-03-06	6.8000	6.8000	6.7500	6.8000	-24.022%	31	11	+192.647%
2026-02-27	8.9500	8.9500	8.9500	8.9500	0.000%	2	1	+122.346%