Dark

JPM20270617C295
JPM Jun 17 2027 295.00 Call (JPM270617C00295000)
option OPRA

EOD

Sep 21, 2026

71.05-3.003%(-2.20)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	71.0000	71.2700	70.9600	71.0500	-3.003%	44	79	0.000%
2026-09-10	73.2700	73.2700	73.2500	73.2500	-10.387%	2	65	-3.003%
2026-08-04	81.7400	81.7400	81.7400	81.7400	+7.116%	1	65	-13.078%
2026-07-24	76.3100	76.3100	76.3100	76.3100	+4.821%	1	64	-6.893%
2026-07-22	72.5000	73.0000	72.5000	72.8000	+9.721%	30	64	-2.404%
2026-07-20	66.3000	66.3500	66.3000	66.3500	-1.864%	2	77	+7.084%
2026-07-14	68.0500	68.0500	67.5800	67.6100	+9.989%	4	76	+5.088%
2026-07-13	61.3500	61.4700	61.3500	61.4700	+0.606%	2	75	+15.585%
2026-07-08	61.1500	61.1500	61.0500	61.1000	+0.742%	12	74	+16.285%
2026-07-01	60.5500	60.6500	60.5500	60.6500	-1.861%	2	72	+17.148%
2026-06-23	61.9700	61.9700	61.5000	61.8000	+3.778%	23	72	+14.968%
2026-06-22	56.8900	59.5500	56.8900	59.5500	+4.915%	4	61	+19.312%
2026-06-18	56.7500	56.7600	56.7500	56.7600	-9.038%	2	78	+25.176%
2026-06-17	62.4000	62.4000	62.4000	62.4000	+12.778%	22	78	+13.862%
2026-06-16	55.3300	55.3300	55.3300	55.3300	+8.151%	22	78	+28.411%
2026-06-12	51.1600	51.1600	51.1600	51.1600	+8.390%	1	63	+38.878%
2026-06-11	47.2000	47.2000	47.2000	47.2000	+0.426%	2	63	+50.530%
2026-06-05	47.0000	47.0000	47.0000	47.0000	+3.638%	2	65	+51.170%
2026-06-04	42.5000	45.3500	42.5000	45.3500	+17.578%	8	65	+56.670%
2026-06-03	38.5700	38.5700	38.5700	38.5700	-2.107%	2	70	+84.211%
2026-06-02	38.5000	39.4000	38.5000	39.4000	+9.444%	10	68	+80.330%
2026-06-01	36.0000	36.0000	36.0000	36.0000	-0.277%	8	72	+97.361%
2026-05-28	36.1000	36.1000	36.1000	36.1000	-3.347%	1	67	+96.814%
2026-05-27	37.3000	37.3500	37.3000	37.3500	-17.000%	12	67	+90.228%
2026-05-26	45.0000	45.0000	45.0000	45.0000	+9.091%	1	78	+57.889%
2026-05-21	40.0000	41.2500	40.0000	41.2500	-3.846%	10	79	+72.242%
2026-05-12	41.5000	42.9000	41.3000	42.9000	+2.730%	8	75	+65.618%
2026-05-08	40.8000	41.7600	40.8000	41.7600	-16.480%	2	73	+70.139%
2026-04-23	50.0000	50.0000	50.0000	50.0000	+1.010%	2	73	+42.100%
2026-04-21	50.7000	50.7000	49.5000	49.5000	-4.532%	4	73	+43.535%
2026-04-20	52.0000	52.0000	51.8500	51.8500	+5.816%	2	73	+37.030%
2026-04-14	49.0000	49.0000	49.0000	49.0000	+2.083%	1	72	+45.000%
2026-04-10	48.0000	48.0000	48.0000	48.0000	-0.867%	1	72	+48.021%
2026-04-09	48.4200	48.4200	48.4200	48.4200	+20.358%	4	72	+46.737%
2026-04-07	40.2500	40.2500	40.2300	40.2300	-2.188%	2	74	+76.609%
2026-04-06	41.0500	41.1300	41.0500	41.1300	+19.913%	4	74	+72.745%
2026-03-27	34.3000	34.3000	34.3000	34.3000	-14.250%	1	72	+107.143%
2026-03-25	41.0000	41.0000	40.0000	40.0000	+5.625%	2	72	+77.625%
2026-03-23	37.8700	37.8700	37.8700	37.8700	+12.307%	1	73	+87.616%
2026-03-13	33.7200	33.7200	33.7200	33.7200	-3.795%	2	72	+110.706%
2026-03-11	34.9500	35.2500	34.9500	35.0500	+1.154%	3	70	+102.710%
2026-03-09	34.4500	34.6500	34.4500	34.6500	-14.444%	3	70	+105.051%
2026-02-27	41.3800	41.3800	40.5000	40.5000	-10.557%	4	70	+75.432%
2026-02-25	45.2800	45.2800	45.2800	45.2800	+13.200%	1	70	+56.913%
2026-02-24	40.0000	40.0000	40.0000	40.0000	-6.977%	1	70	+77.625%
2026-02-23	43.0000	43.0000	43.0000	43.0000	-20.547%	1	70	+65.233%
2026-02-10	54.1200	54.1200	54.1200	54.1200	-8.674%	1	69	+31.282%
2026-02-09	59.1000	59.2600	59.1000	59.2600	+26.085%	2	70	+19.895%
2026-02-05	47.0000	47.0000	47.0000	47.0000	+1.732%	1	70	+51.170%
2026-01-29	46.1000	46.2000	46.1000	46.2000	+8.706%	10	70	+53.788%
2026-01-26	42.3500	42.5000	42.3500	42.5000	+2.286%	17	65	+67.176%
2026-01-23	41.5500	41.5500	41.5500	41.5500	-9.081%	1	60	+70.999%
2026-01-22	45.9500	45.9500	45.7000	45.7000	-5.579%	2	59	+55.470%
2026-01-20	49.2700	49.2700	48.4000	48.4000	-21.275%	2	59	+46.798%
2026-01-12	61.4800	61.4800	61.4800	61.4800	+2.689%	1	58	+15.566%
2025-12-31	59.8700	59.8700	59.8700	59.8700	-2.761%	1	59	+18.674%
2025-12-23	61.3000	61.5700	61.3000	61.5700	+9.341%	20	59	+15.397%
2025-12-17	56.2000	56.3100	56.2000	56.3100	-3.081%	2	49	+26.177%
2025-12-12	58.1000	58.1000	58.1000	58.1000	+3.234%	1	49	+22.289%
2025-12-09	56.2900	56.2900	56.2800	56.2800	-0.389%	8	48	+26.244%
2025-12-04	56.5000	56.5000	56.5000	56.5000	+10.136%	2	48	+25.752%
2025-12-02	49.9000	51.3000	49.9000	51.3000	+0.019%	36	50	+38.499%
2025-12-01	52.4500	52.5500	51.2900	51.2900	+4.823%	30	44	+38.526%
2025-11-26	48.9300	48.9300	48.9300	48.9300	+1.662%	4	44	+45.207%
2025-11-17	48.1300	48.1300	48.1300	48.1300	-3.740%	1	44	+47.621%
2025-11-14	50.0000	50.0000	50.0000	50.0000	-16.736%	2	43	+42.100%
2025-11-12	60.0000	60.0500	60.0000	60.0500	+3.552%	3	41	+18.318%
2025-11-10	57.9900	57.9900	57.9900	57.9900	+8.393%	1	44	+22.521%
2025-10-31	53.5000	53.5000	53.5000	53.5000	+18.284%	5	45	+32.804%
2025-10-24	45.2300	45.2300	45.2300	45.2300	+9.542%	1	41	+57.086%
2025-10-22	41.2900	41.2900	41.2900	41.2900	-7.005%	1	40	+72.076%
2025-10-20	44.4000	44.4000	44.4000	44.4000	-0.448%	7	39	+60.023%
2025-10-17	43.3300	44.6000	43.3300	44.6000	-13.666%	17	39	+59.305%
2025-10-03	51.6600	51.6600	51.6600	51.6600	+4.300%	1	39	+37.534%
2025-10-02	49.5300	49.5300	49.5300	49.5300	-0.940%	11	39	+43.448%
2025-09-15	50.1000	50.1000	50.0000	50.0000	+16.959%	12	49	+42.100%
2025-09-03	42.8500	42.8500	42.7500	42.7500	-1.950%	7	37	+66.199%
2025-09-02	43.5500	43.6500	43.5500	43.6000	+5.877%	12	30	+62.959%
2025-08-14	41.1800	41.1800	41.1800	41.1800	-0.049%	1	15	+72.535%
2025-08-12	41.2000	41.2000	41.2000	41.2000	+4.251%	1	16	+72.451%
2025-08-11	39.2000	39.6900	39.2000	39.5200	-0.554%	10	15	+79.782%
2025-08-05	39.7500	39.7500	39.7400	39.7400	-13.383%	7	15	+78.787%
2025-07-24	45.8800	45.8800	45.8800	45.8800	+21.215%	1	18	+54.861%
2025-07-16	37.8500	37.8500	37.8500	37.8500	-4.492%	10	17	+87.715%
2025-07-15	39.6300	39.6300	39.6300	39.6300	0.000%	7	7	+79.283%