Dark

JPM20270617C300
JPM Jun 17 2027 300.00 Call (JPM270617C00300000)
option OPRA

EOD

Sep 28, 2026

56.05-1.993%(-1.14)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	56.1500	56.1500	56.0500	56.0500	-1.993%	25	598	0.000%
2026-09-25	57.1900	57.1900	57.1900	57.1900	+2.235%	1	622	-1.993%
2026-09-23	56.6800	56.6800	55.9400	55.9400	-5.074%	3	622	+0.197%
2026-09-22	58.3500	58.9700	58.0500	58.9300	-12.241%	77	620	-4.887%
2026-09-21	66.9500	67.1500	66.9300	67.1500	+3.595%	10	594	-16.530%
2026-09-17	65.3500	65.3500	64.8200	64.8200	-0.583%	6	592	-13.530%
2026-09-16	65.1500	65.2000	65.1500	65.2000	-2.307%	2	596	-14.034%
2026-09-14	67.7500	67.7500	66.5900	66.7400	-9.296%	10	597	-16.017%
2026-09-04	73.5800	73.5800	73.5800	73.5800	-4.068%	1	597	-23.824%
2026-09-03	76.7000	76.7000	76.7000	76.7000	+3.649%	1	597	-26.923%
2026-09-01	74.0000	74.0000	74.0000	74.0000	-0.108%	1	597	-24.257%
2026-08-28	73.9400	74.0800	73.9400	74.0800	+4.959%	2	598	-24.339%
2026-08-27	70.5800	70.5800	70.5800	70.5800	-3.579%	1	597	-20.587%
2026-08-24	73.2000	73.2000	73.2000	73.2000	+6.041%	1	598	-23.429%
2026-08-21	69.0300	69.0300	69.0300	69.0300	-8.448%	1	597	-18.803%
2026-08-19	75.4000	75.4000	75.4000	75.4000	-2.923%	5	597	-25.663%
2026-08-18	77.5500	77.7000	77.5500	77.6700	-3.143%	8	597	-27.836%
2026-08-17	80.1900	80.1900	80.1900	80.1900	+2.322%	1	596	-30.104%
2026-08-11	79.0000	79.0000	78.3700	78.3700	+3.939%	14	596	-28.480%
2026-08-10	75.4000	75.4000	75.4000	75.4000	+1.344%	1	610	-25.663%
2026-08-07	74.4000	74.4000	74.4000	74.4000	-4.000%	1	611	-24.664%
2026-08-04	79.0000	79.0000	77.5000	77.5000	+9.155%	21	611	-27.677%
2026-08-03	71.0000	71.0000	71.0000	71.0000	+2.527%	1	632	-21.056%
2026-07-29	69.2500	69.2500	69.2500	69.2500	-7.605%	2	632	-19.061%
2026-07-28	75.5200	75.5200	74.9500	74.9500	+4.533%	11	634	-25.217%
2026-07-24	71.7000	71.7000	71.7000	71.7000	+4.901%	4	634	-21.827%
2026-07-23	68.3500	68.3500	68.3500	68.3500	-1.937%	1	638	-17.996%
2026-07-22	69.7000	69.7000	69.7000	69.7000	+6.121%	1	638	-19.584%
2026-07-21	65.6800	65.6800	65.6800	65.6800	-4.646%	4	637	-14.662%
2026-07-15	66.6000	68.8800	66.6000	68.8800	+8.472%	23	637	-18.627%
2026-07-14	60.5000	65.4300	60.4000	63.5000	+9.767%	421	659	-11.732%
2026-07-13	60.3900	60.3900	57.8500	57.8500	-2.445%	4	530	-3.111%
2026-07-10	60.1500	60.1500	59.3000	59.3000	+1.074%	6	528	-5.481%
2026-07-09	58.6700	58.6700	58.6700	58.6700	+2.035%	1	523	-4.466%
2026-07-08	58.4500	58.4500	57.5000	57.5000	-8.730%	17	522	-2.522%
2026-07-07	63.0000	63.0000	63.0000	63.0000	+8.452%	1	516	-11.032%
2026-06-23	58.0900	58.0900	58.0900	58.0900	+7.475%	1	516	-3.512%
2026-06-18	55.5000	55.5000	53.4000	54.0500	-10.126%	9	500	+3.700%
2026-06-17	58.9700	60.1400	58.9700	60.1400	+7.393%	23	500	-6.801%
2026-06-16	52.9800	56.1000	52.9800	56.0000	+16.813%	47	500	+0.089%
2026-06-15	49.7700	49.7700	47.9400	47.9400	-1.762%	8	492	+16.917%
2026-06-12	47.0000	49.5000	46.7000	48.8000	+14.152%	18	495	+14.857%
2026-06-11	42.7500	42.7500	42.7500	42.7500	-3.193%	1	495	+31.111%
2026-06-09	44.1700	44.1700	44.1500	44.1600	-1.208%	39	495	+26.925%
2026-06-05	45.0000	45.0000	42.4000	44.7000	+5.176%	8	500	+25.391%
2026-06-04	39.5000	42.5000	39.5000	42.5000	+23.188%	112	499	+31.882%
2026-06-03	34.0000	34.5000	34.0000	34.5000	-6.122%	4	483	+62.464%
2026-06-02	34.0000	36.7500	34.0000	36.7500	+9.701%	20	480	+52.517%
2026-06-01	33.5000	33.5000	33.5000	33.5000	-3.319%	1	474	+67.313%
2026-05-29	32.8000	34.6500	32.8000	34.6500	+3.743%	32	474	+61.760%
2026-05-28	36.0000	36.0000	33.0000	33.4000	-1.765%	9	460	+67.814%
2026-05-27	36.0000	36.0000	34.0000	34.0000	-13.706%	216	458	+64.853%
2026-05-26	40.6200	40.6200	39.4000	39.4000	+0.382%	11	655	+42.259%
2026-05-22	39.2500	39.2500	39.2500	39.2500	+3.154%	20	665	+42.803%
2026-05-21	37.4100	38.5500	37.4100	38.0500	+1.738%	15	665	+47.306%
2026-05-20	37.5000	37.5000	37.4000	37.4000	+1.769%	11	665	+49.866%
2026-05-18	37.0000	37.0000	36.7500	36.7500	+2.225%	3	648	+52.517%
2026-05-15	37.0000	37.0000	35.5000	35.9500	-4.388%	8	648	+55.911%
2026-05-13	38.2000	38.2000	37.6000	37.6000	-2.591%	46	640	+49.069%
2026-05-12	35.0000	38.6000	35.0000	38.6000	+4.891%	56	611	+45.207%
2026-05-11	38.0000	38.0000	36.7700	36.8000	-4.042%	9	611	+52.310%
2026-05-08	41.0000	41.0000	37.8500	38.3500	-12.483%	33	559	+46.154%
2026-05-07	42.9000	43.8200	42.9000	43.8200	-6.766%	2	549	+27.910%
2026-05-06	47.0000	47.0000	47.0000	47.0000	+11.905%	50	548	+19.255%
2026-05-04	42.0000	42.2500	42.0000	42.0000	-6.667%	4	548	+33.452%
2026-05-01	45.0000	45.0000	45.0000	45.0000	+5.263%	1	544	+24.556%
2026-04-29	43.5000	43.5000	42.7500	42.7500	-5.525%	3	544	+31.111%
2026-04-27	45.3900	45.3900	45.2500	45.2500	+4.624%	2	544	+23.867%
2026-04-24	43.2500	43.2500	43.2500	43.2500	-7.979%	2	544	+29.595%
2026-04-23	47.0000	47.0000	47.0000	47.0000	0.000%	1	544	+19.255%
2026-04-22	47.2600	47.2600	47.0000	47.0000	+0.213%	3	545	+19.255%
2026-04-21	50.3000	50.3000	46.9000	46.9000	+9.324%	3	545	+19.510%
2026-04-16	42.0000	43.1000	42.0000	42.9000	+2.754%	30	545	+30.653%
2026-04-15	42.9000	43.5000	41.6000	41.7500	-6.390%	67	522	+34.251%
2026-04-14	45.7000	45.7000	44.6000	44.6000	-5.046%	126	488	+25.673%
2026-04-13	44.5200	46.9700	44.5200	46.9700	+5.551%	5	547	+19.331%
2026-04-10	44.5500	44.5500	44.5000	44.5000	-2.412%	2	546	+25.955%
2026-04-09	44.0000	45.6000	44.0000	45.6000	+4.443%	11	548	+22.917%
2026-04-08	45.9000	45.9000	43.6600	43.6600	+12.092%	4	541	+28.378%
2026-04-06	37.5500	38.9500	37.5000	38.9500	+10.184%	174	538	+43.902%
2026-04-02	35.3500	35.4000	35.3500	35.3500	-6.481%	50	758	+58.557%
2026-04-01	37.7200	37.8000	37.5500	37.8000	+14.199%	6	758	+48.280%
2026-03-20	33.1000	33.1000	33.1000	33.1000	+0.394%	2	758	+69.335%
2026-03-18	32.9700	32.9700	32.9700	32.9700	+2.551%	8	758	+70.003%
2026-03-16	32.1000	32.1500	32.1000	32.1500	+3.710%	2	754	+74.339%
2026-03-12	30.6300	31.0000	30.6300	31.0000	-3.727%	4	754	+80.806%
2026-03-11	32.2000	32.2000	32.2000	32.2000	-7.604%	1	755	+74.068%
2026-03-10	35.0000	35.0000	34.0000	34.8500	+7.231%	41	756	+60.832%
2026-03-09	32.0000	32.5000	32.0000	32.5000	-3.014%	21	716	+72.462%
2026-03-06	32.0000	33.5100	32.0000	33.5100	-16.225%	2	695	+67.264%
2026-03-05	40.0000	40.0000	40.0000	40.0000	+1.266%	20	693	+40.125%
2026-03-04	38.8300	39.5000	38.8300	39.5000	-0.126%	12	673	+41.899%
2026-03-02	39.5500	39.5500	39.5500	39.5500	-1.372%	1	663	+41.719%
2026-02-27	38.5000	40.1000	38.5000	40.1000	+1.648%	2	664	+39.776%
2026-02-24	39.9000	39.9000	39.4500	39.4500	-1.252%	81	663	+42.079%
2026-02-23	39.6100	40.8500	39.6100	39.9500	-8.161%	5	583	+40.300%
2026-02-13	43.5000	43.5000	43.5000	43.5000	-2.466%	1	578	+28.851%
2026-02-12	43.4000	44.6000	43.2000	44.6000	-14.804%	4	578	+25.673%
2026-02-10	51.1200	52.5000	51.1200	52.3500	-7.688%	27	577	+7.068%
2026-02-09	56.6500	56.7100	56.6500	56.7100	+3.109%	20	579	-1.164%
2026-02-06	52.0000	55.0000	52.0000	55.0000	+38.226%	130	569	+1.909%
2026-01-28	39.2000	39.7900	39.2000	39.7900	+0.101%	3	679	+40.865%
2026-01-27	38.9000	39.7500	38.9000	39.7500	-0.749%	63	678	+41.006%
2026-01-26	40.0000	40.0500	39.8100	40.0500	+3.355%	22	617	+39.950%
2026-01-23	38.7500	38.8100	38.7500	38.7500	-8.175%	7	596	+44.645%
2026-01-22	44.0000	44.2500	42.2000	42.2000	-0.589%	100	591	+32.820%
2026-01-21	42.4500	42.4500	42.4500	42.4500	-2.076%	10	631	+32.038%
2026-01-20	47.2000	47.2000	42.8000	43.3500	-10.839%	78	621	+29.296%
2026-01-16	48.6200	48.6200	48.6200	48.6200	+1.822%	5	556	+15.282%
2026-01-15	49.0000	49.0000	47.7500	47.7500	+2.865%	22	556	+17.382%
2026-01-14	48.8500	48.8500	45.1000	46.4200	-3.292%	161	534	+20.745%
2026-01-13	51.4000	51.4000	48.0000	48.0000	-20.000%	7	389	+16.771%
2026-01-07	60.0000	60.0000	60.0000	60.0000	-7.049%	3	389	-6.583%
2026-01-05	62.4000	64.5500	62.4000	64.5500	+15.001%	12	382	-13.168%
2025-12-31	56.1300	56.1300	56.1300	56.1300	-6.559%	1	382	-0.143%
2025-12-24	60.0700	60.0700	60.0700	60.0700	+2.754%	2	382	-6.692%
2025-12-23	58.2000	58.4600	58.2000	58.4600	+4.711%	20	382	-4.122%
2025-12-22	55.8300	55.8300	55.8300	55.8300	+7.552%	1	387	+0.394%
2025-12-19	51.9100	51.9100	51.9100	51.9100	-0.173%	2	387	+7.975%
2025-12-18	52.0000	52.0000	52.0000	52.0000	+0.386%	1	389	+7.788%
2025-12-16	51.8000	51.8000	51.8000	51.8000	-3.178%	1	389	+8.205%
2025-12-11	53.1500	53.5000	53.1500	53.5000	+21.453%	2	390	+4.766%
2025-12-10	43.2500	44.0500	42.7500	44.0500	-0.249%	102	390	+27.242%
2025-12-09	54.1800	54.1800	43.4500	44.1600	-14.831%	4	288	+26.925%
2025-12-08	51.7500	51.8500	51.7500	51.8500	-2.170%	2	288	+8.100%
2025-12-04	53.2000	53.2400	53.0000	53.0000	+9.617%	3	288	+5.755%
2025-12-02	47.0500	48.3500	47.0500	48.3500	-1.827%	2	289	+15.926%
2025-12-01	49.6000	49.9600	49.2500	49.2500	+15.937%	42	288	+13.807%
2025-11-24	42.4800	42.4800	42.4800	42.4800	+0.497%	1	288	+31.944%
2025-11-21	42.7600	43.0300	40.0000	42.2700	-6.108%	47	288	+32.600%
2025-11-19	45.0200	45.0200	45.0200	45.0200	+3.021%	1	288	+24.500%
2025-11-18	43.7000	43.7000	43.7000	43.7000	-4.061%	10	287	+28.261%
2025-11-17	44.5500	45.5500	44.5500	45.5500	-0.328%	3	288	+23.052%
2025-11-14	45.7000	45.7000	45.7000	45.7000	-13.118%	2	290	+22.648%
2025-11-13	52.6000	52.6000	52.6000	52.6000	-3.486%	2	292	+6.559%
2025-11-12	54.5000	54.5000	54.5000	54.5000	-1.268%	1	293	+2.844%
2025-11-10	55.0000	55.2000	54.9900	55.2000	+7.707%	4	293	+1.540%
2025-11-07	51.2500	51.2500	51.2500	51.2500	-1.442%	10	294	+9.366%
2025-11-06	52.0000	52.0000	52.0000	52.0000	+1.167%	1	294	+7.788%
2025-11-05	51.4000	51.4000	51.4000	51.4000	+4.898%	2	294	+9.047%
2025-11-04	49.0000	49.0000	49.0000	49.0000	-1.902%	1	294	+14.388%
2025-11-03	49.9500	49.9500	49.9500	49.9500	+3.202%	2	293	+12.212%
2025-10-31	48.4000	48.4000	48.4000	48.4000	-2.987%	1	293	+15.806%
2025-10-30	49.8500	49.8900	49.8500	49.8900	+8.835%	13	294	+12.347%
2025-10-29	45.9700	46.2500	44.0000	45.8400	+6.803%	14	306	+22.273%
2025-10-27	42.9200	42.9200	42.9200	42.9200	+0.870%	7	310	+30.592%
2025-10-24	42.0600	42.9000	42.0600	42.5500	+9.806%	6	310	+31.727%
2025-10-23	38.7500	38.7500	38.7500	38.7500	+1.706%	1	305	+44.645%
2025-10-22	38.5900	38.5900	37.7400	38.1000	-9.286%	17	306	+47.113%
2025-10-21	43.4600	43.4600	42.0000	42.0000	-5.363%	11	292	+33.452%
2025-10-20	44.0000	44.3800	43.8000	44.3800	+5.642%	4	284	+26.296%
2025-10-17	42.0100	42.0100	42.0100	42.0100	-8.515%	1	282	+33.421%
2025-10-14	41.8000	45.9200	41.8000	45.9200	-7.643%	2	281	+22.060%
2025-10-13	49.7200	49.7200	49.7200	49.7200	+5.228%	1	281	+12.731%
2025-10-08	47.2500	47.2500	47.2500	47.2500	-2.073%	1	280	+18.624%
2025-10-07	48.2500	48.2500	48.2500	48.2500	-1.531%	10	281	+16.166%
2025-10-03	48.9500	49.0000	48.9000	49.0000	-3.543%	12	271	+14.388%
2025-09-30	50.8000	50.8000	50.8000	50.8000	-2.495%	2	273	+10.335%
2025-09-29	52.2800	52.2800	52.1000	52.1000	-1.026%	3	272	+7.582%
2025-09-26	52.6400	52.6400	52.6400	52.6400	+5.724%	1	272	+6.478%
2025-09-23	49.7900	49.7900	49.7900	49.7900	-0.817%	2	271	+12.573%
2025-09-22	49.4000	50.2000	49.4000	50.2000	+2.261%	2	269	+11.653%
2025-09-19	49.2000	49.2000	49.0900	49.0900	+1.175%	15	269	+14.178%
2025-09-18	49.0000	49.0000	48.5200	48.5200	+2.579%	3	257	+15.519%
2025-09-15	47.5000	47.5000	47.3000	47.3000	+12.218%	208	254	+18.499%
2025-09-10	42.1500	42.1500	42.1500	42.1500	+9.766%	1	80	+32.977%
2025-09-05	40.9000	40.9000	38.4000	38.4000	-4.478%	2	80	+45.964%
2025-09-03	40.2000	40.2000	40.2000	40.2000	-2.071%	3	79	+39.428%
2025-09-02	39.9500	41.0500	39.9500	41.0500	-3.977%	9	76	+36.541%
2025-08-28	42.4800	42.7500	42.4800	42.7500	+4.268%	3	68	+31.111%
2025-08-26	41.0000	41.0000	41.0000	41.0000	+2.500%	3	67	+36.707%
2025-08-22	40.0000	40.0000	40.0000	40.0000	+6.270%	3	67	+40.125%
2025-08-14	37.6400	37.6400	37.6400	37.6400	-1.979%	45	68	+48.911%
2025-08-13	38.4000	38.4000	38.4000	38.4000	-0.750%	1	23	+45.964%
2025-08-12	38.7300	38.7300	38.3100	38.6900	+4.709%	3	23	+44.869%
2025-08-11	37.1200	37.2900	36.9500	36.9500	+2.639%	20	23	+51.691%
2025-08-07	36.0000	36.0000	36.0000	36.0000	-5.833%	5	15	+55.694%
2025-08-06	38.2900	38.2900	38.2300	38.2300	-1.367%	50	20	+46.613%
2025-08-01	38.7500	38.7600	38.7500	38.7600	-11.969%	50	55	+44.608%
2025-07-30	44.0300	44.0300	44.0300	44.0300	+11.327%	2	15	+27.300%
2025-07-21	39.6000	39.6000	39.5500	39.5500	+8.923%	2	13	+41.719%
2025-07-16	36.3100	36.3100	36.3100	36.3100	-14.444%	1	13	+54.365%
2025-07-03	42.4600	42.4600	42.4400	42.4400	+7.172%	7	6	+32.069%
2025-07-02	39.6000	39.6000	39.6000	39.6000	+3.665%	1	6	+41.540%
2025-07-01	39.1000	39.1000	38.2000	38.2000	0.000%	6	6	+46.728%