Dark

JPM20270617C280
JPM Jun 17 2027 280.00 Call (JPM270617C00280000)
option OPRA

EOD

Sep 25, 2026

73.18-4.961%(-3.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	73.1800	73.1800	73.1800	73.1800	-4.961%	1	611	0.000%
2026-09-22	77.0000	77.0000	77.0000	77.0000	-7.563%	4	611	-4.961%
2026-09-21	83.2400	83.3000	83.2400	83.3000	+4.912%	2	611	-12.149%
2026-09-18	79.4000	79.4000	79.4000	79.4000	-0.750%	1	612	-7.834%
2026-09-16	80.0000	80.0000	80.0000	80.0000	-3.730%	1	611	-8.525%
2026-09-14	81.5000	83.1000	81.5000	83.1000	+1.341%	4	611	-11.937%
2026-09-09	82.0000	82.0000	82.0000	82.0000	-5.747%	4	612	-10.756%
2026-09-08	87.0000	87.0000	87.0000	87.0000	-3.333%	2	612	-15.885%
2026-09-04	90.0000	90.0000	90.0000	90.0000	+3.806%	1	611	-18.689%
2026-08-21	86.7000	86.7000	86.7000	86.7000	+1.641%	5	611	-15.594%
2026-08-20	85.4500	85.4500	85.0000	85.3000	-5.485%	7	611	-14.209%
2026-08-19	90.2500	90.2500	90.2500	90.2500	-5.090%	5	611	-18.914%
2026-08-17	95.9500	95.9500	95.0900	95.0900	-0.210%	4	613	-23.041%
2026-08-13	95.2900	95.2900	95.2900	95.2900	+1.179%	1	611	-23.203%
2026-08-05	94.1800	94.1800	94.1800	94.1800	-0.863%	1	611	-22.298%
2026-08-04	95.0000	95.0000	95.0000	95.0000	+18.914%	1	612	-22.968%
2026-07-17	80.7500	80.8000	79.7500	79.8900	-3.978%	5	611	-8.399%
2026-07-15	85.8000	85.8000	83.2000	83.2000	+7.772%	3	612	-12.043%
2026-07-14	77.1300	77.2000	77.1300	77.2000	+7.866%	4	609	-5.207%
2026-07-13	71.5700	71.5700	71.5700	71.5700	-3.544%	2	612	+2.250%
2026-07-10	74.2500	74.2500	74.2000	74.2000	-0.469%	30	612	-1.375%
2026-07-06	74.7000	74.8000	74.5500	74.5500	+4.956%	72	619	-1.838%
2026-07-02	71.0300	71.0300	71.0300	71.0300	+4.919%	1	585	+3.027%
2026-07-01	67.7000	67.7000	67.7000	67.7000	+1.347%	428	585	+8.095%
2026-06-26	66.8000	66.8000	66.8000	66.8000	-5.915%	3	157	+9.551%
2026-06-24	71.0000	71.0000	71.0000	71.0000	+2.232%	1	760	+3.070%
2026-06-22	69.4500	69.4500	69.4500	69.4500	-1.768%	1	761	+5.371%
2026-06-18	70.7000	70.7000	70.7000	70.7000	-3.283%	1	761	+3.508%
2026-06-17	74.8100	74.8100	73.1000	73.1000	+4.953%	7	761	+0.109%
2026-06-16	67.0000	69.6500	67.0000	69.6500	+25.495%	5	761	+5.068%
2026-06-10	55.5000	55.5000	55.5000	55.5000	-5.596%	1	760	+31.856%
2026-06-09	58.7900	58.7900	58.7900	58.7900	+5.132%	1	760	+24.477%
2026-06-08	55.9200	55.9200	55.9200	55.9200	-0.143%	1	760	+30.866%
2026-06-05	55.5000	56.0000	55.5000	56.0000	+1.726%	2	760	+30.679%
2026-06-04	54.0000	55.0500	54.0000	55.0500	+22.633%	9	762	+32.934%
2026-06-01	44.0000	44.8900	44.0000	44.8900	-7.443%	16	758	+63.021%
2026-05-27	48.5000	48.5000	48.5000	48.5000	-7.531%	3	758	+50.887%
2026-05-22	52.5000	52.5000	52.4500	52.4500	+8.144%	6	755	+39.523%
2026-05-21	48.5000	48.5000	48.5000	48.5000	+3.191%	2	757	+50.887%
2026-05-15	47.0000	47.0000	47.0000	47.0000	-10.476%	5	757	+55.702%
2026-05-12	52.5000	52.5000	52.5000	52.5000	+9.558%	3	752	+39.390%
2026-05-11	47.9200	47.9200	47.9200	47.9200	-11.912%	3	752	+52.713%
2026-05-07	54.4000	54.4000	54.4000	54.4000	-7.797%	2	752	+34.522%
2026-05-06	59.0000	59.9400	58.8000	59.0000	+7.960%	7	752	+24.034%
2026-05-05	55.7500	55.7500	54.6500	54.6500	+0.719%	6	753	+33.907%
2026-05-04	54.2600	54.2600	54.2600	54.2600	-8.190%	1	757	+34.869%
2026-05-01	58.2500	59.1000	58.2500	59.1000	+1.026%	2	758	+23.824%
2026-04-30	58.5000	58.5000	58.5000	58.5000	+5.027%	1	758	+25.094%
2026-04-29	55.9500	56.0500	55.7000	55.7000	-8.252%	3	758	+31.382%
2026-04-21	60.7100	60.7100	60.7100	60.7100	+2.378%	1	758	+20.540%
2026-04-17	56.3000	59.3000	56.3000	59.3000	+6.025%	3	758	+23.406%
2026-04-16	55.9300	55.9300	55.9300	55.9300	+5.528%	1	761	+30.842%
2026-04-15	55.2400	55.2400	53.0000	53.0000	-4.847%	3	761	+38.075%
2026-04-08	55.7000	55.7000	55.7000	55.7000	+13.327%	1	762	+31.382%
2026-04-07	48.1900	49.1500	48.1900	49.1500	-1.896%	10	762	+48.891%
2026-04-06	50.1000	50.1000	50.1000	50.1000	-1.765%	5	756	+46.068%
2026-04-01	51.0000	51.0000	51.0000	51.0000	+7.686%	1	756	+43.490%
2026-03-26	47.3600	47.3600	47.3600	47.3600	-3.347%	1	756	+54.519%
2026-03-25	49.0000	49.0000	49.0000	49.0000	+3.990%	1	757	+49.347%
2026-03-24	47.1200	47.1200	47.1200	47.1200	+2.792%	2	758	+55.306%
2026-03-23	45.8400	45.8400	45.8400	45.8400	+9.143%	1	760	+59.642%
2026-03-16	42.0000	42.0000	42.0000	42.0000	-0.119%	1	760	+74.238%
2026-03-13	42.9400	42.9400	42.0500	42.0500	+5.839%	2	761	+74.031%
2026-03-12	39.7300	39.7300	39.7300	39.7300	-7.712%	80	759	+84.193%
2026-03-11	43.0500	43.0500	43.0500	43.0500	-5.426%	1	817	+69.988%
2026-03-10	45.5200	45.5200	45.5200	45.5200	+13.800%	5	817	+60.764%
2026-03-09	39.9500	40.0000	39.9500	40.0000	-4.762%	3	817	+82.950%
2026-03-06	42.0000	42.0000	42.0000	42.0000	-16.501%	1	815	+74.238%
2026-03-04	50.4500	50.4500	50.3000	50.3000	-1.854%	2	814	+45.487%
2026-03-02	51.2500	51.2500	51.2500	51.2500	+6.527%	1	814	+42.790%
2026-02-27	49.5000	49.5000	48.1100	48.1100	-2.769%	2	815	+52.110%
2026-02-24	49.4800	49.4800	49.4800	49.4800	-2.732%	5	814	+47.898%
2026-02-23	50.7700	50.8700	50.7700	50.8700	-10.028%	601	809	+43.857%
2026-02-19	56.5400	56.5400	56.5400	56.5400	+4.742%	1	209	+29.430%
2026-02-12	54.0000	54.0000	53.9500	53.9800	-20.442%	26	209	+35.569%
2026-02-06	67.0000	68.4000	67.0000	67.8500	+6.850%	6	183	+7.856%
2026-02-04	63.5000	63.5000	63.5000	63.5000	+8.177%	1	183	+15.244%
2026-02-03	60.0000	61.6200	58.7000	58.7000	+6.341%	3	183	+24.668%
2026-02-02	53.6300	55.2000	53.6300	55.2000	+10.290%	3	184	+32.572%
2026-01-28	50.0500	50.0500	50.0500	50.0500	+0.482%	1	185	+46.214%
2026-01-27	49.8000	49.8100	49.8000	49.8100	-4.761%	80	185	+46.918%
2026-01-26	52.3000	52.3000	51.5000	52.3000	+5.444%	5	105	+39.924%
2026-01-23	51.4100	51.4100	49.5000	49.6000	-8.907%	3	101	+47.540%
2026-01-21	54.4500	54.4500	54.4500	54.4500	+1.586%	1	101	+34.399%
2026-01-20	53.6000	53.6500	53.6000	53.6000	-10.963%	12	100	+36.530%
2026-01-15	60.2000	61.2000	59.6000	60.2000	+1.432%	7	99	+21.561%
2026-01-14	58.5000	59.3500	58.0000	59.3500	-5.479%	24	99	+23.302%
2026-01-13	63.0000	63.1000	62.7900	62.7900	-20.438%	4	109	+16.547%
2026-01-05	79.2300	79.2300	78.8200	78.9200	+8.110%	5	101	-7.273%
2025-12-26	73.0000	73.0000	73.0000	73.0000	+2.471%	2	101	+0.247%
2025-12-23	71.2000	71.3000	71.2000	71.2400	+6.328%	60	99	+2.723%
2025-12-22	67.0000	67.0000	67.0000	67.0000	+2.431%	1	68	+9.224%
2025-12-17	65.4000	65.4100	65.4000	65.4100	+2.028%	40	68	+11.879%
2025-12-11	65.1300	65.1300	64.1100	64.1100	+20.056%	2	88	+14.148%
2025-12-09	53.4000	53.4000	53.4000	53.4000	-11.296%	2	88	+37.041%
2025-12-02	60.1500	60.2000	59.9000	60.2000	-2.273%	30	88	+21.561%
2025-12-01	62.0700	62.0700	61.5500	61.6000	+7.862%	21	91	+18.799%
2025-11-26	57.1100	57.1100	57.1100	57.1100	+2.329%	1	81	+28.139%
2025-11-17	55.8100	55.8100	55.8100	55.8100	-19.986%	1	81	+31.123%
2025-11-12	69.7500	69.7500	69.7500	69.7500	+11.422%	1	81	+4.918%
2025-11-06	62.6000	62.6000	62.6000	62.6000	+0.337%	1	81	+16.901%
2025-10-31	62.7400	62.7400	62.3900	62.3900	+25.281%	2	82	+17.294%
2025-10-23	49.8000	49.8000	49.8000	49.8000	-6.409%	10	81	+46.948%
2025-10-21	53.2100	53.2100	53.2100	53.2100	-12.325%	1	71	+37.531%
2025-10-13	60.6900	60.6900	60.6900	60.6900	+6.101%	3	71	+20.580%
2025-10-10	57.0000	57.2000	57.0000	57.2000	-6.230%	2	71	+27.937%
2025-10-07	61.0000	61.0000	61.0000	61.0000	+17.172%	2	71	+19.967%
2025-09-10	52.0100	52.0600	52.0100	52.0600	+2.480%	2	71	+40.569%
2025-09-05	50.8000	50.8000	50.8000	50.8000	-1.455%	1	70	+44.055%
2025-09-02	51.5500	51.5500	51.5500	51.5500	+1.416%	1	69	+41.959%
2025-08-22	50.8300	50.8300	50.8300	50.8300	+5.391%	5	68	+43.970%
2025-08-18	48.2200	48.2300	48.2200	48.2300	-10.186%	5	68	+51.731%
2025-07-29	53.7000	53.7000	53.7000	53.7000	+10.222%	1	68	+36.276%
2025-07-22	48.7200	48.7200	48.7200	48.7200	-2.657%	5	67	+50.205%
2025-07-21	50.0000	50.1000	49.9500	50.0500	+7.634%	8	62	+46.214%
2025-07-16	46.5000	46.5000	46.5000	46.5000	+0.541%	5	60	+57.376%
2025-07-15	46.0000	46.2500	46.0000	46.2500	+0.543%	2	55	+58.227%
2025-07-11	46.0000	46.0000	46.0000	46.0000	+1.996%	2	57	+59.087%
2025-07-09	45.1000	45.1000	45.1000	45.1000	+1.622%	10	55	+62.262%
2025-07-08	44.9000	44.9000	44.3800	44.3800	-13.489%	7	61	+64.894%
2025-07-07	52.2100	52.4600	51.3000	51.3000	-3.553%	104	54	+42.651%
2025-07-03	53.1900	53.1900	53.1900	53.1900	+3.482%	1	2	+37.582%
2025-06-30	51.4000	51.4000	51.4000	51.4000	0.000%	2	2	+42.374%