Dark

JPM20270617C310
JPM Jun 17 2027 310.00 Call (JPM270617C00310000)
option OPRA

EOD

Sep 23, 2026

49.50-1.198%(-0.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	49.5000	49.5000	49.5000	49.5000	-1.198%	3	682	0.000%
2026-09-22	55.2500	55.2500	50.1000	50.1000	-19.167%	19	679	-1.198%
2026-09-21	61.9500	61.9800	61.9500	61.9800	+7.418%	10	667	-20.136%
2026-09-18	57.0000	57.9200	56.3000	57.7000	-0.517%	18	677	-14.211%
2026-09-17	58.0000	58.0000	58.0000	58.0000	-5.244%	5	671	-14.655%
2026-09-14	63.3600	63.3600	61.2100	61.2100	-0.391%	2	666	-19.131%
2026-09-10	61.4500	61.4500	61.4500	61.4500	-5.462%	5	666	-19.447%
2026-09-04	65.8000	65.8000	64.8000	65.0000	-5.824%	15	679	-23.846%
2026-09-03	69.0200	69.0200	69.0200	69.0200	+3.092%	1	679	-28.282%
2026-09-01	66.9500	66.9500	66.9500	66.9500	+2.214%	4	679	-26.064%
2026-08-28	65.5000	65.5000	65.5000	65.5000	+2.456%	5	679	-24.427%
2026-08-25	63.9300	63.9300	63.9300	63.9300	+3.597%	1	680	-22.572%
2026-08-21	61.7100	61.7100	61.7100	61.7100	-15.466%	1	680	-19.786%
2026-08-12	70.8800	73.0000	70.8800	73.0000	+6.663%	11	681	-32.192%
2026-08-10	68.6900	68.6900	68.4400	68.4400	+4.921%	6	681	-27.674%
2026-08-07	65.2300	65.2300	65.2300	65.2300	-7.659%	1	675	-24.115%
2026-08-05	70.6400	70.6400	70.6400	70.6400	+0.057%	2	674	-29.926%
2026-08-04	70.6000	70.6000	70.6000	70.6000	+9.237%	1	676	-29.887%
2026-08-03	64.6300	64.6300	64.6300	64.6300	+2.914%	1	676	-23.410%
2026-07-31	62.8000	62.8000	62.8000	62.8000	+1.849%	2	675	-21.178%
2026-07-29	61.9500	62.5500	61.6600	61.6600	-9.190%	6	675	-19.721%
2026-07-28	67.9000	67.9000	67.9000	67.9000	+0.074%	1	676	-27.099%
2026-07-27	67.6000	67.8500	67.6000	67.8500	+4.385%	3	677	-27.045%
2026-07-24	65.0000	65.0000	65.0000	65.0000	+4.586%	3	676	-23.846%
2026-07-23	62.1500	62.1500	62.1500	62.1500	+5.931%	1	676	-20.354%
2026-07-16	58.6700	58.6700	58.6700	58.6700	+6.576%	1	675	-15.630%
2026-07-14	46.5000	55.0500	46.5000	55.0500	+5.967%	6	676	-10.082%
2026-07-13	51.5000	52.2000	51.5000	51.9500	-2.166%	32	676	-4.716%
2026-07-10	53.1000	53.1000	53.1000	53.1000	+1.530%	20	695	-6.780%
2026-07-09	52.3000	52.3000	52.3000	52.3000	+3.360%	1	702	-5.354%
2026-07-08	51.4000	51.4000	50.6000	50.6000	-8.167%	10	703	-2.174%
2026-07-07	55.1000	55.1000	55.1000	55.1000	+8.571%	10	707	-10.163%
2026-07-01	50.7000	50.7500	50.7000	50.7500	+8.440%	2	707	-2.463%
2026-06-30	46.8000	46.8000	46.8000	46.8000	-4.275%	1	708	+5.769%
2026-06-29	48.8900	48.8900	48.8900	48.8900	-5.160%	1	709	+1.248%
2026-06-23	51.9000	51.9000	51.5500	51.5500	+3.535%	17	708	-3.977%
2026-06-22	49.7000	49.7900	49.7000	49.7900	+5.577%	2	701	-0.582%
2026-06-18	48.6500	48.6500	47.1000	47.1600	-8.427%	14	708	+4.962%
2026-06-17	53.3400	53.5000	51.5000	51.5000	+14.444%	5	708	-3.883%
2026-06-16	45.0000	45.0000	45.0000	45.0000	+6.257%	1	708	+10.000%
2026-06-15	42.5000	43.2000	42.3000	42.3500	-1.512%	69	708	+16.883%
2026-06-12	41.1500	43.0000	41.1500	43.0000	+9.415%	2	710	+15.116%
2026-06-11	37.5000	39.3000	37.5000	39.3000	+4.800%	2	709	+25.954%
2026-06-09	37.1200	38.1500	37.1200	37.5000	-7.567%	22	708	+32.000%
2026-06-08	40.5700	40.5700	40.5700	40.5700	+8.913%	1	696	+22.011%
2026-06-05	38.5400	38.5400	37.2500	37.2500	+0.676%	2	697	+32.886%
2026-06-04	37.0000	37.0000	37.0000	37.0000	+21.232%	1	697	+33.784%
2026-06-03	30.6500	30.6500	30.5000	30.5200	+6.900%	14	697	+62.189%
2026-06-02	28.5500	28.5500	28.5500	28.5500	-0.765%	2	695	+73.380%
2026-06-01	29.1000	29.1000	28.7700	28.7700	-3.456%	3	695	+72.054%
2026-05-28	30.0000	30.0000	29.8000	29.8000	+1.637%	2	695	+66.107%
2026-05-27	32.2000	32.2000	29.0000	29.3200	-19.229%	754	693	+68.827%
2026-05-26	36.3000	36.3000	36.3000	36.3000	+9.436%	1	799	+36.364%
2026-05-21	33.2000	33.3000	33.1700	33.1700	-10.953%	24	798	+49.231%
2026-05-07	39.0000	39.0000	37.0500	37.2500	-8.025%	14	798	+32.886%
2026-05-06	40.5000	40.5000	40.5000	40.5000	+5.717%	2	787	+22.222%
2026-05-05	35.7000	38.3100	35.7000	38.3100	+3.821%	5	789	+29.209%
2026-05-04	36.9000	36.9000	36.9000	36.9000	-3.150%	5	794	+34.146%
2026-04-29	37.8500	38.1000	37.8500	38.1000	-2.031%	2	789	+29.921%
2026-04-27	38.8900	38.8900	38.8900	38.8900	+3.321%	5	789	+27.282%
2026-04-24	38.5000	38.5000	37.6400	37.6400	-10.488%	9	794	+31.509%
2026-04-22	41.9000	42.0500	41.9000	42.0500	+2.938%	2	785	+17.717%
2026-04-20	41.0000	41.0000	40.8500	40.8500	+3.078%	20	785	+21.175%
2026-04-17	39.6300	39.6300	39.6300	39.6300	-0.302%	2	785	+24.905%
2026-04-14	40.8000	40.8000	39.7500	39.7500	-0.126%	14	783	+24.528%
2026-04-10	39.8000	39.8000	39.8000	39.8000	-1.728%	5	790	+24.372%
2026-04-09	41.0000	41.0000	40.1000	40.5000	-2.008%	6	795	+22.222%
2026-04-08	41.0000	41.3300	41.0000	41.3300	+24.676%	8	791	+19.768%
2026-04-07	33.0500	33.1900	32.7600	33.1500	-0.749%	84	797	+49.321%
2026-04-06	33.2500	33.4000	33.2500	33.4000	+3.086%	2	797	+48.204%
2026-04-01	32.4000	32.4000	32.4000	32.4000	-1.520%	1	797	+52.778%
2026-03-31	29.5000	32.9000	29.5000	32.9000	+12.019%	52	796	+50.456%
2026-03-30	29.2500	29.3700	29.2500	29.3700	+6.800%	2	806	+68.539%
2026-03-27	28.9500	28.9500	27.5000	27.5000	-15.644%	10	807	+80.000%
2026-03-25	32.7000	32.7000	32.5500	32.6000	+15.194%	22	807	+51.840%
2026-03-19	28.3000	28.3000	28.3000	28.3000	+2.536%	1	806	+74.912%
2026-03-17	27.4100	27.6000	27.4100	27.6000	+2.412%	2	807	+79.348%
2026-03-12	26.9500	26.9500	26.9500	26.9500	-3.750%	4	807	+83.673%
2026-03-09	28.0000	28.0000	28.0000	28.0000	-4.827%	1	807	+76.786%
2026-03-06	28.9000	29.4200	28.9000	29.4200	-14.725%	3	806	+68.253%
2026-03-05	34.5000	34.5000	34.5000	34.5000	-0.289%	1	805	+43.478%
2026-03-04	35.0000	35.0000	34.2900	34.6000	-1.900%	4	804	+43.064%
2026-03-02	35.2700	35.2700	35.2700	35.2700	-0.648%	1	802	+40.346%
2026-02-27	34.2800	35.5000	34.2800	35.5000	-5.585%	2	801	+39.437%
2026-02-25	37.0000	37.6000	37.0000	37.6000	+6.667%	22	800	+31.649%
2026-02-23	36.5000	36.5000	34.1000	35.2500	-13.177%	12	800	+40.426%
2026-02-20	40.5000	40.6000	39.8200	40.6000	+5.729%	3	795	+21.921%
2026-02-13	38.4500	38.4500	38.2500	38.4000	-2.785%	14	792	+28.906%
2026-02-12	41.7100	41.7900	38.2600	39.5000	-16.314%	24	792	+25.316%
2026-02-10	51.1000	51.1000	46.7000	47.2000	-7.160%	6	800	+4.873%
2026-02-09	50.5200	50.8400	50.5200	50.8400	+1.680%	3	799	-2.636%
2026-02-06	48.5000	50.0000	48.5000	50.0000	+25.000%	5	802	-1.000%
2026-02-05	40.0000	40.0000	40.0000	40.0000	-12.854%	3	807	+23.750%
2026-02-04	46.3000	46.3000	45.9000	45.9000	+6.620%	3	805	+7.843%
2026-02-03	44.0000	44.0000	43.0500	43.0500	+10.385%	2	802	+14.983%
2026-02-02	39.5400	39.5400	39.0000	39.0000	+4.754%	6	802	+26.923%
2026-01-29	37.2300	37.2300	37.2300	37.2300	+5.467%	8	805	+32.957%
2026-01-26	35.8000	35.8000	35.3000	35.3000	+5.847%	2	805	+40.227%
2026-01-23	33.8800	34.1000	33.3500	33.3500	-13.668%	50	803	+48.426%
2026-01-22	38.6300	38.6300	38.6300	38.6300	+0.862%	3	802	+28.139%
2026-01-21	38.2000	38.3000	38.2000	38.3000	0.000%	10	799	+29.243%
2026-01-20	40.1500	42.5000	37.5000	38.3000	-11.893%	34	799	+29.243%
2026-01-15	42.5000	43.8300	42.5000	43.4700	+1.211%	4	796	+13.872%
2026-01-13	42.9500	42.9500	42.9500	42.9500	-16.228%	1	792	+15.250%
2026-01-12	51.2700	51.2700	51.2700	51.2700	-8.446%	5	791	-3.452%
2026-01-09	56.0000	56.0000	56.0000	56.0000	-2.913%	3	791	-11.607%
2026-01-06	58.2000	58.2000	57.6800	57.6800	-2.961%	16	788	-14.182%
2026-01-05	57.8000	59.4400	57.8000	59.4400	+16.321%	2	785	-16.723%
2026-01-02	51.0500	51.1000	51.0500	51.1000	+0.432%	4	785	-3.131%
2025-12-31	50.8800	50.8800	50.8800	50.8800	-7.238%	2	783	-2.712%
2025-12-24	54.8500	54.8500	54.8500	54.8500	+4.776%	2	785	-9.754%
2025-12-23	52.3000	52.3500	52.3000	52.3500	+16.333%	11	785	-5.444%
2025-12-18	45.0000	45.0000	45.0000	45.0000	-5.601%	20	785	+10.000%
2025-12-16	48.0500	48.9200	47.4000	47.6700	-3.110%	8	785	+3.839%
2025-12-12	49.2000	49.2000	49.2000	49.2000	+1.548%	1	785	+0.610%
2025-12-11	48.2500	48.4500	48.2500	48.4500	+24.582%	3	784	+2.167%
2025-12-09	38.8900	38.8900	38.8900	38.8900	-16.004%	1	787	+27.282%
2025-12-08	46.2500	46.3000	46.1500	46.3000	-3.542%	7	786	+6.911%
2025-12-04	48.0000	48.0000	48.0000	48.0000	+11.498%	8	781	+3.125%
2025-12-03	43.0500	43.0500	43.0500	43.0500	+18.465%	1	789	+14.983%
2025-11-24	36.5000	36.7500	36.3400	36.3400	-29.355%	19	789	+36.214%
2025-11-12	51.4400	51.4400	51.4400	51.4400	+4.553%	2	772	-3.771%
2025-11-11	49.2000	49.2000	49.2000	49.2000	+0.511%	1	772	+0.610%
2025-11-10	49.6300	49.6300	48.9500	48.9500	+6.995%	12	772	+1.124%
2025-11-06	45.7500	45.7500	45.7500	45.7500	-1.929%	4	774	+8.197%
2025-11-05	46.6500	46.6500	46.6500	46.6500	+6.119%	4	778	+6.109%
2025-11-04	44.2400	44.2400	43.9600	43.9600	-1.545%	2	774	+12.602%
2025-11-03	44.6500	44.6500	44.6500	44.6500	+17.500%	1	774	+10.862%
2025-10-24	38.0000	38.0000	38.0000	38.0000	+18.565%	1	774	+30.263%
2025-10-22	35.1000	35.1000	32.0500	32.0500	-19.107%	2	775	+54.446%
2025-10-20	39.6200	39.6200	39.6200	39.6200	+7.663%	3	775	+24.937%
2025-10-17	36.8000	36.8000	36.8000	36.8000	-4.167%	2	775	+34.511%
2025-10-16	41.0300	41.0300	38.4000	38.4000	-11.623%	3	773	+28.906%
2025-10-15	45.4500	45.4500	43.4500	43.4500	+4.573%	6	774	+13.924%
2025-10-14	36.3700	41.5500	36.3700	41.5500	-4.086%	7	772	+19.134%
2025-10-13	43.4000	43.4000	43.3200	43.3200	+4.110%	8	770	+14.266%
2025-10-09	41.4600	41.6100	41.4600	41.6100	-3.345%	2	762	+18.962%
2025-10-08	43.0500	43.0500	43.0500	43.0500	+2.257%	1	762	+14.983%
2025-10-07	42.3500	42.3500	42.1000	42.1000	-6.444%	2	761	+17.577%
2025-10-06	45.0000	45.0000	45.0000	45.0000	+5.882%	1	761	+10.000%
2025-10-02	42.5200	42.5200	42.5000	42.5000	-8.207%	3	762	+16.471%
2025-09-30	47.3000	47.3000	46.3000	46.3000	-2.114%	268	761	+6.911%
2025-09-29	46.3000	47.3000	46.3000	47.3000	-3.074%	12	496	+4.651%
2025-09-26	48.5000	48.8000	48.5000	48.8000	+4.274%	278	485	+1.434%
2025-09-23	47.1000	47.1000	46.8000	46.8000	+4.698%	192	207	+5.769%
2025-09-22	44.7000	44.7000	44.7000	44.7000	+3.067%	1	69	+10.738%
2025-09-17	43.3700	43.3700	43.3700	43.3700	+22.687%	5	69	+14.134%
2025-09-03	36.6500	36.6500	35.3500	35.3500	-0.702%	4	64	+40.028%
2025-09-02	35.6000	35.6000	35.6000	35.6000	+5.450%	5	60	+39.045%
2025-08-12	33.7900	34.0500	33.7600	33.7600	-11.228%	13	55	+46.623%
2025-07-30	38.0300	38.0300	38.0300	38.0300	+12.849%	3	45	+30.160%
2025-07-18	33.7000	33.7000	33.7000	33.7000	-6.519%	40	42	+46.884%
2025-07-07	36.0500	36.0500	36.0500	36.0500	+4.040%	1	2	+37.309%
2025-07-02	34.6500	34.6500	34.6500	34.6500	-0.230%	1	1	+42.857%
2025-06-30	34.7300	34.7300	34.7300	34.7300	0.000%	1	1	+42.528%