Dark

JPM20270617C290
JPM Jun 17 2027 290.00 Call (JPM270617C00290000)
option OPRA

EOD

Sep 21, 2026

75.06+3.175%(+2.31)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	74.9500	75.1600	74.9000	75.0600	+3.175%	8	291	0.000%
2026-09-16	72.9000	73.0500	72.7500	72.7500	+2.900%	10	293	+3.175%
2026-09-15	70.7000	70.7000	70.7000	70.7000	-12.119%	12	298	+6.167%
2026-09-04	80.4000	80.4500	80.4000	80.4500	-3.166%	2	294	-6.700%
2026-08-19	83.0800	83.0800	83.0800	83.0800	-2.717%	1	294	-9.653%
2026-08-18	85.4000	85.4000	85.4000	85.4000	-2.634%	1	294	-12.108%
2026-08-17	87.7100	87.7100	87.7100	87.7100	+6.742%	1	294	-14.423%
2026-08-06	82.1700	82.1700	82.1700	82.1700	-5.552%	1	294	-8.653%
2026-08-05	87.0000	87.0000	87.0000	87.0000	+9.710%	1	293	-13.724%
2026-07-31	79.2500	79.3000	79.2500	79.3000	+1.498%	2	293	-5.347%
2026-07-30	78.1300	78.1300	78.1300	78.1300	-5.240%	1	294	-3.929%
2026-07-27	82.4500	82.4500	82.4500	82.4500	+9.205%	1	293	-8.963%
2026-07-22	75.6500	76.8500	75.4500	75.5000	+4.861%	24	293	-0.583%
2026-07-21	71.9000	72.0000	71.9000	72.0000	+3.523%	2	310	+4.250%
2026-07-20	69.5500	69.5500	69.5500	69.5500	-5.374%	2	310	+7.922%
2026-07-17	73.7500	73.7500	73.5000	73.5000	-1.961%	2	308	+2.122%
2026-07-15	75.9500	75.9500	74.9700	74.9700	+9.766%	3	310	+0.120%
2026-07-14	68.2000	68.7000	68.1500	68.3000	+5.061%	22	309	+9.898%
2026-07-13	66.3000	66.3000	64.8500	65.0100	-3.331%	4	306	+15.459%
2026-07-10	67.6000	68.0000	66.6000	67.2500	+2.359%	51	305	+11.613%
2026-07-09	66.2500	66.2500	65.7000	65.7000	+5.120%	4	292	+14.247%
2026-07-08	64.5000	64.7000	62.4500	62.5000	-9.131%	41	291	+20.096%
2026-07-07	68.2000	68.7800	68.2000	68.7800	+2.123%	3	269	+9.131%
2026-07-06	67.9000	67.9000	66.7000	67.3500	+5.713%	49	267	+11.448%
2026-07-02	63.9000	63.9000	63.7100	63.7100	+4.959%	4	250	+17.815%
2026-07-01	60.7000	60.7000	60.7000	60.7000	-0.377%	151	250	+23.657%
2026-06-29	60.9300	60.9300	60.9300	60.9300	-6.477%	2	99	+23.191%
2026-06-23	65.2500	65.2500	65.0500	65.1500	+1.417%	22	1,399	+15.211%
2026-06-17	65.9500	65.9500	64.2400	64.2400	+2.702%	2	1,377	+16.843%
2026-06-16	62.5000	62.5500	62.4700	62.5500	+13.213%	10	1,377	+20.000%
2026-06-12	54.5000	55.4600	54.2000	55.2500	+12.480%	29	1,381	+35.855%
2026-06-09	49.0600	49.1200	49.0600	49.1200	-0.667%	2	1,382	+52.809%
2026-06-05	49.0000	50.0100	49.0000	49.4500	+5.213%	3	1,380	+51.790%
2026-06-04	44.8400	47.0000	44.8400	47.0000	+12.818%	5	1,381	+59.702%
2026-06-02	41.6600	41.6600	41.6600	41.6600	+7.983%	1	1,385	+80.173%
2026-06-01	38.2800	38.5800	38.0500	38.5800	-0.823%	7	1,386	+94.557%
2026-05-28	38.9000	38.9000	38.9000	38.9000	-0.256%	2	1,385	+92.956%
2026-05-27	40.5000	40.5000	38.9700	39.0000	-14.940%	4	1,383	+92.462%
2026-05-22	45.7000	45.8500	45.7000	45.8500	+16.400%	10	1,380	+63.708%
2026-05-19	39.3900	39.3900	39.3900	39.3900	-3.927%	1	1,385	+90.556%
2026-05-15	41.0000	41.0000	41.0000	41.0000	-6.818%	1	1,385	+83.073%
2026-05-14	44.0000	44.0000	44.0000	44.0000	+2.088%	1	1,384	+70.591%
2026-05-13	43.1000	43.1000	43.1000	43.1000	-2.045%	1	1,383	+74.153%
2026-05-12	44.0000	44.0000	44.0000	44.0000	+5.012%	1	1,383	+70.591%
2026-05-11	41.9000	41.9000	41.9000	41.9000	-3.921%	1	1,383	+79.141%
2026-05-08	46.1800	46.1800	43.6100	43.6100	-7.134%	2	1,383	+72.116%
2026-05-07	47.6500	48.2700	46.9600	46.9600	-3.474%	8	1,381	+59.838%
2026-05-05	47.7600	48.6500	47.7600	48.6500	-2.700%	3	1,387	+54.286%
2026-04-29	50.0000	50.0000	50.0000	50.0000	-2.095%	2	1,389	+50.120%
2026-04-27	50.3800	51.0800	50.3800	51.0700	-2.165%	12	1,391	+46.975%
2026-04-22	52.2600	52.2600	52.2000	52.2000	-1.416%	21	1,393	+43.793%
2026-04-21	52.9500	52.9500	52.9500	52.9500	+4.541%	2	1,414	+41.756%
2026-04-17	51.0000	51.0000	50.6500	50.6500	+3.834%	2	1,412	+48.193%
2026-04-16	48.5000	49.0000	48.5000	48.7800	+2.890%	11	1,410	+53.875%
2026-04-15	47.4100	47.4100	47.4100	47.4100	-8.827%	1	1,419	+58.321%
2026-04-14	53.0000	53.0000	51.0000	52.0000	0.000%	366	1,419	+44.346%
2026-04-13	52.0000	52.0000	52.0000	52.0000	+1.030%	15	1,414	+44.346%
2026-04-09	51.7500	51.7500	51.4700	51.4700	+4.827%	13	1,399	+45.833%
2026-04-08	52.9700	52.9700	49.1000	49.1000	+11.973%	4	1,399	+52.872%
2026-04-06	43.6200	43.9500	43.5100	43.8500	+1.858%	8	1,401	+71.174%
2026-04-01	43.5500	43.5500	43.0500	43.0500	+1.294%	28	1,397	+74.355%
2026-03-31	42.5000	42.5000	42.5000	42.5000	+9.734%	6	1,371	+76.612%
2026-03-30	38.7300	38.7300	38.7300	38.7300	-5.881%	26	1,371	+93.803%
2026-03-26	41.1500	41.1500	41.1500	41.1500	-3.967%	1	1,353	+82.406%
2026-03-25	42.8500	42.8500	42.8500	42.8500	+10.724%	1	1,354	+75.169%
2026-03-24	38.7000	38.7000	38.7000	38.7000	+1.044%	1	1,355	+93.953%
2026-03-19	38.3000	38.3000	38.3000	38.3000	+2.270%	3	1,355	+95.979%
2026-03-18	37.5000	37.5000	37.4500	37.4500	-3.130%	5	1,352	+100.427%
2026-03-17	38.6600	38.6600	38.6600	38.6600	+3.646%	1	1,354	+94.154%
2026-03-16	38.2500	38.2500	36.9900	37.3000	+0.404%	9	1,354	+101.233%
2026-03-13	37.1500	37.1500	37.1500	37.1500	+4.091%	17	1,345	+102.046%
2026-03-12	34.1600	35.6900	34.0000	35.6900	-8.487%	18	1,345	+110.311%
2026-03-10	39.0000	39.0000	39.0000	39.0000	+6.586%	2	1,348	+92.462%
2026-03-09	35.7000	36.5900	35.7000	36.5900	-1.903%	5	1,346	+105.138%
2026-03-06	37.3000	37.3000	37.3000	37.3000	-11.190%	1	1,348	+101.233%
2026-03-05	42.3500	42.3500	42.0000	42.0000	-8.297%	701	1,347	+78.714%
2026-02-27	45.8000	45.8000	45.8000	45.8000	-8.437%	800	1,369	+63.886%
2026-02-26	50.0200	50.0200	50.0200	50.0200	+15.653%	3	569	+50.060%
2026-02-24	41.2000	43.2500	41.2000	43.2500	-1.143%	4	569	+73.549%
2026-02-23	44.7900	44.7900	43.7500	43.7500	-14.216%	4	566	+71.566%
2026-02-17	51.0000	51.0000	51.0000	51.0000	+4.359%	1	562	+47.176%
2026-02-13	48.4800	48.8700	48.4800	48.8700	-8.535%	6	557	+53.591%
2026-02-11	53.4300	53.4300	53.4300	53.4300	-7.879%	1	557	+40.483%
2026-02-10	58.0000	58.0000	58.0000	58.0000	-4.949%	1	556	+29.414%
2026-02-09	62.6500	62.9500	61.0200	61.0200	+1.194%	4	555	+23.009%
2026-02-06	60.9000	60.9000	60.3000	60.3000	+3.519%	2	556	+24.478%
2026-02-04	58.2500	58.2500	58.2500	58.2500	+7.870%	2	556	+28.858%
2026-02-03	54.0000	54.0000	54.0000	54.0000	+19.074%	1	558	+39.000%
2026-01-26	45.3000	45.3500	45.3000	45.3500	+3.895%	4	559	+65.513%
2026-01-23	45.3000	45.3000	43.6500	43.6500	-10.093%	3	559	+71.959%
2026-01-21	48.5000	48.5500	48.2000	48.5500	-0.614%	31	559	+54.604%
2026-01-20	47.7500	48.8500	47.7500	48.8500	-11.004%	20	543	+53.654%
2026-01-16	54.8900	54.8900	54.8900	54.8900	+4.952%	3	537	+36.746%
2026-01-15	53.4000	53.4000	52.3000	52.3000	-9.516%	4	537	+43.518%
2026-01-13	57.5000	57.8000	56.3700	57.8000	-7.712%	503	534	+29.862%
2026-01-12	63.0000	63.0000	62.6300	62.6300	-9.937%	12	63	+19.847%
2026-01-09	68.7500	70.2500	68.7500	69.5400	+7.547%	4	55	+7.938%
2025-12-23	64.5000	64.7400	64.5000	64.6600	+9.131%	23	55	+16.084%
2025-12-17	59.2000	59.2500	59.2000	59.2500	-4.743%	50	55	+26.684%
2025-12-15	62.2000	62.2000	62.2000	62.2000	+15.185%	2	30	+20.675%
2025-12-02	54.1500	54.1500	54.0000	54.0000	-2.790%	10	30	+39.000%
2025-12-01	55.9200	55.9200	55.4000	55.5500	+12.222%	3	25	+35.122%
2025-11-18	49.5000	49.5000	49.5000	49.5000	+11.361%	10	26	+51.636%
2025-10-23	45.4500	45.4500	44.4500	44.4500	-8.161%	10	16	+68.864%
2025-10-14	48.4000	48.4000	48.4000	48.4000	-5.928%	2	11	+55.083%
2025-10-10	51.2500	51.4500	51.2500	51.4500	-11.293%	4	10	+45.889%
2025-09-29	58.0000	58.0000	58.0000	58.0000	+3.943%	1	8	+29.414%
2025-09-18	55.8000	55.8000	55.8000	55.8000	-1.151%	1	8	+34.516%
2025-09-17	56.4500	56.4500	56.4500	56.4500	+34.405%	8	8	+32.967%
2025-09-08	42.0000	42.0000	42.0000	42.0000	-14.478%	1	16	+78.714%
2025-08-29	49.4200	49.4200	49.1100	49.1100	+9.669%	2	15	+52.841%
2025-08-22	44.7800	44.7800	44.7800	44.7800	-7.479%	8	15	+67.619%
2025-07-31	48.4000	48.4000	48.4000	48.4000	+8.399%	1	7	+55.083%
2025-07-21	44.5500	44.6500	44.5500	44.6500	+8.902%	8	7	+68.108%
2025-07-15	41.0000	41.0000	41.0000	41.0000	+3.145%	1	3	+83.073%
2025-07-08	39.7500	39.7500	39.7500	39.7500	-12.886%	1	2	+88.830%
2025-07-07	46.9000	46.9900	45.6300	45.6300	+5.211%	5	2	+64.497%
2025-07-02	43.3700	43.3700	43.3700	43.3700	-2.845%	1	2	+73.069%
2025-06-30	44.6400	44.6400	44.6400	44.6400	0.000%	1	1	+68.145%