Dark

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

EOD

Jun 23, 2026

65.15+1.417%(+0.91)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	65.2500	65.2500	65.0500	65.1500	+1.417%	22	1,399	0.000%
2026-06-17	65.9500	65.9500	64.2400	64.2400	+2.702%	2	1,377	+1.417%
2026-06-16	62.5000	62.5500	62.4700	62.5500	+13.213%	10	1,377	+4.157%
2026-06-12	54.5000	55.4600	54.2000	55.2500	+12.480%	29	1,381	+17.919%
2026-06-09	49.0600	49.1200	49.0600	49.1200	-0.667%	2	1,382	+32.634%
2026-06-05	49.0000	50.0100	49.0000	49.4500	+5.213%	3	1,380	+31.749%
2026-06-04	44.8400	47.0000	44.8400	47.0000	+12.818%	5	1,381	+38.617%
2026-06-02	41.6600	41.6600	41.6600	41.6600	+7.983%	1	1,385	+56.385%
2026-06-01	38.2800	38.5800	38.0500	38.5800	-0.823%	7	1,386	+68.870%
2026-05-28	38.9000	38.9000	38.9000	38.9000	-0.256%	2	1,385	+67.481%
2026-05-27	40.5000	40.5000	38.9700	39.0000	-14.940%	4	1,383	+67.051%
2026-05-22	45.7000	45.8500	45.7000	45.8500	+16.400%	10	1,380	+42.094%
2026-05-19	39.3900	39.3900	39.3900	39.3900	-3.927%	1	1,385	+65.397%
2026-05-15	41.0000	41.0000	41.0000	41.0000	-6.818%	1	1,385	+58.902%
2026-05-14	44.0000	44.0000	44.0000	44.0000	+2.088%	1	1,384	+48.068%
2026-05-13	43.1000	43.1000	43.1000	43.1000	-2.045%	1	1,383	+51.160%
2026-05-12	44.0000	44.0000	44.0000	44.0000	+5.012%	1	1,383	+48.068%
2026-05-11	41.9000	41.9000	41.9000	41.9000	-3.921%	1	1,383	+55.489%
2026-05-08	46.1800	46.1800	43.6100	43.6100	-7.134%	2	1,383	+49.392%
2026-05-07	47.6500	48.2700	46.9600	46.9600	-3.474%	8	1,381	+38.735%
2026-05-05	47.7600	48.6500	47.7600	48.6500	-2.700%	3	1,387	+33.916%
2026-04-29	50.0000	50.0000	50.0000	50.0000	-2.095%	2	1,389	+30.300%
2026-04-27	50.3800	51.0800	50.3800	51.0700	-2.165%	12	1,391	+27.570%
2026-04-22	52.2600	52.2600	52.2000	52.2000	-1.416%	21	1,393	+24.808%
2026-04-21	52.9500	52.9500	52.9500	52.9500	+4.541%	2	1,414	+23.041%
2026-04-17	51.0000	51.0000	50.6500	50.6500	+3.834%	2	1,412	+28.628%
2026-04-16	48.5000	49.0000	48.5000	48.7800	+2.890%	11	1,410	+33.559%
2026-04-15	47.4100	47.4100	47.4100	47.4100	-8.827%	1	1,419	+37.418%
2026-04-14	53.0000	53.0000	51.0000	52.0000	0.000%	366	1,419	+25.288%
2026-04-13	52.0000	52.0000	52.0000	52.0000	+1.030%	15	1,414	+25.288%
2026-04-09	51.7500	51.7500	51.4700	51.4700	+4.827%	13	1,399	+26.579%
2026-04-08	52.9700	52.9700	49.1000	49.1000	+11.973%	4	1,399	+32.688%
2026-04-06	43.6200	43.9500	43.5100	43.8500	+1.858%	8	1,401	+48.575%
2026-04-01	43.5500	43.5500	43.0500	43.0500	+1.294%	28	1,397	+51.336%
2026-03-31	42.5000	42.5000	42.5000	42.5000	+9.734%	6	1,371	+53.294%
2026-03-30	38.7300	38.7300	38.7300	38.7300	-5.881%	26	1,371	+68.216%
2026-03-26	41.1500	41.1500	41.1500	41.1500	-3.967%	1	1,353	+58.323%
2026-03-25	42.8500	42.8500	42.8500	42.8500	+10.724%	1	1,354	+52.042%
2026-03-24	38.7000	38.7000	38.7000	38.7000	+1.044%	1	1,355	+68.346%
2026-03-19	38.3000	38.3000	38.3000	38.3000	+2.270%	3	1,355	+70.104%
2026-03-18	37.5000	37.5000	37.4500	37.4500	-3.130%	5	1,352	+73.965%
2026-03-17	38.6600	38.6600	38.6600	38.6600	+3.646%	1	1,354	+68.520%
2026-03-16	38.2500	38.2500	36.9900	37.3000	+0.404%	9	1,354	+74.665%
2026-03-13	37.1500	37.1500	37.1500	37.1500	+4.091%	17	1,345	+75.370%
2026-03-12	34.1600	35.6900	34.0000	35.6900	-8.487%	18	1,345	+82.544%
2026-03-10	39.0000	39.0000	39.0000	39.0000	+6.586%	2	1,348	+67.051%
2026-03-09	35.7000	36.5900	35.7000	36.5900	-1.903%	5	1,346	+78.054%
2026-03-06	37.3000	37.3000	37.3000	37.3000	-11.190%	1	1,348	+74.665%
2026-03-05	42.3500	42.3500	42.0000	42.0000	-8.297%	701	1,347	+55.119%
2026-02-27	45.8000	45.8000	45.8000	45.8000	-8.437%	800	1,369	+42.249%
2026-02-26	50.0200	50.0200	50.0200	50.0200	+15.653%	3	569	+30.248%
2026-02-24	41.2000	43.2500	41.2000	43.2500	-1.143%	4	569	+50.636%
2026-02-23	44.7900	44.7900	43.7500	43.7500	-14.216%	4	566	+48.914%
2026-02-17	51.0000	51.0000	51.0000	51.0000	+4.359%	1	562	+27.745%
2026-02-13	48.4800	48.8700	48.4800	48.8700	-8.535%	6	557	+33.313%
2026-02-11	53.4300	53.4300	53.4300	53.4300	-7.879%	1	557	+21.935%
2026-02-10	58.0000	58.0000	58.0000	58.0000	-4.949%	1	556	+12.328%
2026-02-09	62.6500	62.9500	61.0200	61.0200	+1.194%	4	555	+6.768%
2026-02-06	60.9000	60.9000	60.3000	60.3000	+3.519%	2	556	+8.043%
2026-02-04	58.2500	58.2500	58.2500	58.2500	+7.870%	2	556	+11.845%
2026-02-03	54.0000	54.0000	54.0000	54.0000	+19.074%	1	558	+20.648%
2026-01-26	45.3000	45.3500	45.3000	45.3500	+3.895%	4	559	+43.660%
2026-01-23	45.3000	45.3000	43.6500	43.6500	-10.093%	3	559	+49.255%
2026-01-21	48.5000	48.5500	48.2000	48.5500	-0.614%	31	559	+34.192%
2026-01-20	47.7500	48.8500	47.7500	48.8500	-11.004%	20	543	+33.367%
2026-01-16	54.8900	54.8900	54.8900	54.8900	+4.952%	3	537	+18.692%
2026-01-15	53.4000	53.4000	52.3000	52.3000	-9.516%	4	537	+24.570%
2026-01-13	57.5000	57.8000	56.3700	57.8000	-7.712%	503	534	+12.716%
2026-01-12	63.0000	63.0000	62.6300	62.6300	-9.937%	12	63	+4.024%
2026-01-09	68.7500	70.2500	68.7500	69.5400	+7.547%	4	55	-6.313%
2025-12-23	64.5000	64.7400	64.5000	64.6600	+9.131%	23	55	+0.758%
2025-12-17	59.2000	59.2500	59.2000	59.2500	-4.743%	50	55	+9.958%
2025-12-15	62.2000	62.2000	62.2000	62.2000	+15.185%	2	30	+4.743%
2025-12-02	54.1500	54.1500	54.0000	54.0000	-2.790%	10	30	+20.648%
2025-12-01	55.9200	55.9200	55.4000	55.5500	+12.222%	3	25	+17.282%
2025-11-18	49.5000	49.5000	49.5000	49.5000	+11.361%	10	26	+31.616%
2025-10-23	45.4500	45.4500	44.4500	44.4500	-8.161%	10	16	+46.569%
2025-10-14	48.4000	48.4000	48.4000	48.4000	-5.928%	2	11	+34.607%
2025-10-10	51.2500	51.4500	51.2500	51.4500	-11.293%	4	10	+26.628%
2025-09-29	58.0000	58.0000	58.0000	58.0000	+3.943%	1	8	+12.328%
2025-09-18	55.8000	55.8000	55.8000	55.8000	-1.151%	1	8	+16.756%
2025-09-17	56.4500	56.4500	56.4500	56.4500	+34.405%	8	8	+15.412%
2025-09-08	42.0000	42.0000	42.0000	42.0000	-14.478%	1	16	+55.119%
2025-08-29	49.4200	49.4200	49.1100	49.1100	+9.669%	2	15	+32.661%
2025-08-22	44.7800	44.7800	44.7800	44.7800	-7.479%	8	15	+45.489%
2025-07-31	48.4000	48.4000	48.4000	48.4000	+8.399%	1	7	+34.607%
2025-07-21	44.5500	44.6500	44.5500	44.6500	+8.902%	8	7	+45.913%
2025-07-15	41.0000	41.0000	41.0000	41.0000	+3.145%	1	3	+58.902%
2025-07-08	39.7500	39.7500	39.7500	39.7500	-12.886%	1	2	+63.899%
2025-07-07	46.9000	46.9900	45.6300	45.6300	+5.211%	5	2	+42.779%
2025-07-02	43.3700	43.3700	43.3700	43.3700	-2.845%	1	2	+50.219%
2025-06-30	44.6400	44.6400	44.6400	44.6400	0.000%	1	1	+45.945%