Dark

JPM20270617C305
JPM Jun 17 2027 305.00 Call (JPM270617C00305000)
option OPRA

EOD

Sep 22, 2026

53.90-15.118%(-9.60)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	54.1000	54.1000	53.1000	53.9000	-15.118%	4	194	0.000%
2026-09-17	63.5000	63.5000	63.5000	63.5000	+2.419%	1	194	-15.118%
2026-09-16	64.8300	64.8300	62.0000	62.0000	-13.043%	2	194	-13.065%
2026-08-19	71.3000	71.3000	71.3000	71.3000	-6.307%	1	193	-24.404%
2026-08-17	76.1000	76.1000	76.1000	76.1000	+10.482%	2	193	-29.172%
2026-08-07	68.8800	68.8800	68.8800	68.8800	-2.574%	1	191	-21.748%
2026-08-06	70.7000	70.7000	70.7000	70.7000	-4.330%	2	192	-23.762%
2026-08-05	74.1200	74.2000	73.9000	73.9000	+8.310%	24	192	-27.064%
2026-08-03	68.2300	68.2300	68.2300	68.2300	+3.930%	1	180	-21.002%
2026-07-29	65.6500	65.6500	65.6500	65.6500	-4.800%	1	181	-17.898%
2026-07-24	68.9600	68.9600	68.9600	68.9600	+15.802%	1	181	-21.839%
2026-07-20	59.5500	59.5500	59.5500	59.5500	+0.388%	1	180	-9.488%
2026-07-14	59.4500	59.7000	59.3200	59.3200	+6.061%	62	179	-9.137%
2026-07-09	55.9300	55.9300	55.9300	55.9300	+3.192%	1	188	-3.630%
2026-07-08	54.4500	54.5000	54.2000	54.2000	-4.745%	14	189	-0.554%
2026-07-06	56.4500	56.9000	56.4500	56.9000	+7.521%	3	196	-5.272%
2026-07-02	53.8700	53.8700	52.9200	52.9200	+6.158%	2	196	+1.852%
2026-06-30	49.8500	49.8500	49.8500	49.8500	-5.766%	1	196	+8.124%
2026-06-22	53.0000	53.0000	52.9000	52.9000	+5.274%	7	195	+1.890%
2026-06-18	50.3000	50.3000	50.2500	50.2500	-4.048%	2	201	+7.264%
2026-06-16	52.3700	52.3700	52.3700	52.3700	+28.673%	1	201	+2.922%
2026-06-10	40.6500	40.7000	40.6500	40.7000	-2.187%	20	201	+32.432%
2026-06-09	41.5000	41.6100	41.5000	41.6100	+0.265%	6	191	+29.536%
2026-06-05	41.5000	41.5000	41.5000	41.5000	+21.737%	2	191	+29.880%
2026-06-02	30.8000	34.2000	30.8000	34.0900	+9.263%	15	191	+58.111%
2026-06-01	31.1500	31.2500	31.1000	31.2000	-1.732%	27	191	+72.756%
2026-05-27	31.7500	31.7500	31.7500	31.7500	-18.798%	15	185	+69.764%
2026-05-26	39.1000	39.1000	39.1000	39.1000	+3.303%	1	185	+37.852%
2026-05-22	37.7000	37.8500	37.7000	37.8500	+5.785%	2	185	+42.404%
2026-05-21	35.7500	35.7800	35.3600	35.7800	+6.806%	5	185	+50.643%
2026-05-19	33.5000	33.5000	33.5000	33.5000	+1.855%	10	185	+60.896%
2026-05-15	33.7600	33.7600	32.8900	32.8900	-9.890%	4	183	+63.880%
2026-05-12	36.5000	36.5000	36.5000	36.5000	+4.286%	1	185	+47.671%
2026-05-08	35.0000	35.0000	35.0000	35.0000	-9.115%	2	185	+54.000%
2026-05-07	38.5100	38.5100	38.5100	38.5100	-10.856%	1	185	+39.964%
2026-05-01	43.2000	43.2000	43.2000	43.2000	+3.846%	1	186	+24.769%
2026-04-27	41.6000	41.6000	41.6000	41.6000	-7.143%	1	186	+29.567%
2026-04-21	44.6000	44.8000	44.6000	44.8000	+6.262%	6	185	+20.313%
2026-04-17	42.1600	42.1600	42.1600	42.1600	+2.829%	8	185	+27.846%
2026-04-16	41.0000	41.0000	41.0000	41.0000	+7.330%	1	186	+31.463%
2026-04-15	42.0000	42.0000	38.2000	38.2000	-10.643%	3	187	+41.099%
2026-04-14	44.0500	44.0500	42.7500	42.7500	+0.234%	6	186	+26.082%
2026-04-10	42.6500	42.6500	42.6500	42.6500	-0.304%	1	185	+26.377%
2026-04-09	42.7000	42.7800	42.6700	42.7800	+20.000%	9	185	+25.993%
2026-04-07	35.6000	35.7000	35.5400	35.6500	-1.438%	4	189	+51.192%
2026-04-06	36.1700	36.1700	36.1700	36.1700	-2.507%	9	191	+49.019%
2026-04-01	37.1000	37.1000	37.1000	37.1000	+5.548%	4	191	+45.283%
2026-03-31	32.0500	35.1500	32.0500	35.1500	+15.246%	3	191	+53.343%
2026-03-27	31.0500	31.0500	30.5000	30.5000	+2.349%	2	190	+76.721%
2026-03-17	29.8000	29.8000	29.8000	29.8000	-1.161%	2	188	+80.872%
2026-03-13	30.1500	30.1500	30.1500	30.1500	-0.495%	8	188	+78.773%
2026-03-09	30.2000	30.3000	30.2000	30.3000	-16.621%	2	188	+77.888%
2026-02-27	36.3400	36.3400	36.3400	36.3400	-3.093%	1	187	+48.321%
2026-02-23	37.1000	37.5000	37.0000	37.5000	-13.335%	21	188	+43.733%
2026-02-17	43.2700	43.2700	43.2700	43.2700	+5.665%	1	177	+24.567%
2026-02-13	40.9500	40.9500	40.9500	40.9500	-6.826%	4	176	+31.624%
2026-02-12	44.2000	44.2000	43.8000	43.9500	-3.661%	3	176	+22.639%
2026-02-11	45.6200	45.6200	45.6200	45.6200	-13.500%	1	176	+18.150%
2026-02-09	52.7500	52.7500	52.6800	52.7400	+0.457%	15	177	+2.199%
2026-02-06	50.0000	52.5000	50.0000	52.5000	+24.055%	63	182	+2.667%
2026-02-02	42.3200	42.3200	42.3200	42.3200	+3.220%	2	182	+27.363%
2026-01-30	39.5500	41.0000	39.5000	41.0000	+7.471%	3	181	+31.463%
2026-01-28	38.0500	38.1500	38.0500	38.1500	+2.554%	2	179	+41.284%
2026-01-27	37.2000	37.2000	37.2000	37.2000	-3.125%	40	179	+44.892%
2026-01-23	38.4000	38.4000	38.4000	38.4000	-4.903%	2	139	+40.365%
2026-01-22	40.3700	40.3800	40.3700	40.3800	-4.921%	11	138	+33.482%
2026-01-20	42.4700	42.4700	42.4700	42.4700	-0.071%	2	132	+26.913%
2026-01-14	42.8000	42.8000	42.5000	42.5000	-24.712%	20	130	+26.824%
2025-12-26	56.5500	56.5500	56.4500	56.4500	+1.822%	2	110	-4.517%
2025-12-23	55.2000	55.4400	55.2000	55.4400	+5.000%	10	111	-2.778%
2025-12-22	52.7000	52.8000	52.7000	52.8000	+4.928%	2	106	+2.083%
2025-12-05	50.2000	50.3700	50.2000	50.3200	+10.375%	62	106	+7.114%
2025-12-03	45.5900	45.5900	45.5900	45.5900	+2.866%	1	75	+18.228%
2025-12-02	44.5000	44.7200	44.3200	44.3200	-3.189%	76	75	+21.616%
2025-12-01	46.9500	47.1900	45.7800	45.7800	+14.651%	3	37	+17.737%
2025-11-21	39.9300	39.9300	39.9300	39.9300	-20.060%	1	37	+34.986%
2025-11-13	49.9500	49.9500	49.9500	49.9500	+3.096%	2	36	+7.908%
2025-10-15	48.4500	48.4500	48.4500	48.4500	+24.390%	1	36	+11.249%
2025-10-14	38.9500	38.9500	38.9500	38.9500	-16.986%	1	37	+38.383%
2025-10-13	46.9200	46.9200	46.9200	46.9200	+1.602%	2	36	+14.876%
2025-10-10	46.1800	46.1800	46.1800	46.1800	+2.168%	1	35	+16.717%
2025-10-07	45.2000	45.2000	45.2000	45.2000	+1.482%	1	34	+19.248%
2025-09-16	44.5400	44.5400	44.5400	44.5400	+0.998%	30	34	+21.015%
2025-09-15	44.1000	44.1000	44.1000	44.1000	+7.640%	1	4	+22.222%
2025-09-11	40.9700	40.9700	40.9700	40.9700	+9.079%	1	4	+31.560%
2025-08-22	37.5600	37.5600	37.5600	37.5600	+7.900%	1	3	+43.504%
2025-08-11	34.5600	34.9800	34.5600	34.8100	-2.356%	10	4	+54.841%
2025-08-06	35.6500	35.6500	35.6500	35.6500	+1.857%	1	3	+51.192%
2025-08-05	35.0000	35.0000	35.0000	35.0000	-14.047%	1	3	+54.000%
2025-07-25	40.7200	40.7200	40.7200	40.7200	+4.544%	1	2	+32.367%
2025-07-07	38.9500	38.9500	38.9500	38.9500	0.000%	1	1	+38.383%