Dark

JPM20270617C315
JPM Jun 17 2027 315.00 Call (JPM270617C00315000)
option OPRA

EOD

Aug 12, 2026

69.40+9.758%(+6.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	69.4000	69.4000	69.4000	69.4000	+9.758%	1	510	0.000%
2026-08-07	63.2300	63.2300	63.2300	63.2300	+5.931%	1	511	+9.758%
2026-08-03	62.4500	62.4500	59.6900	59.6900	+1.169%	4	512	+16.267%
2026-07-30	59.0000	59.0000	59.0000	59.0000	-7.784%	2	511	+17.627%
2026-07-27	63.9800	63.9800	63.9800	63.9800	+10.596%	1	512	+8.471%
2026-07-22	57.8500	57.8500	57.8500	57.8500	+2.644%	2	512	+19.965%
2026-07-21	54.4600	56.3600	54.4600	56.3600	+7.496%	2	514	+23.137%
2026-07-14	54.9500	54.9500	52.4300	52.4300	+8.326%	2	514	+32.367%
2026-07-13	48.5000	48.5000	48.3500	48.4000	-2.281%	22	515	+43.388%
2026-07-09	48.0800	49.5300	48.0800	49.5300	+4.384%	2	504	+40.117%
2026-07-08	47.6000	47.6000	47.4500	47.4500	-7.775%	2	504	+46.259%
2026-07-07	51.4500	51.5000	51.4500	51.4500	-0.484%	4	504	+34.888%
2026-07-06	51.7000	51.7000	51.7000	51.7000	+8.613%	1	505	+34.236%
2026-07-01	47.6000	47.6000	47.6000	47.6000	+2.653%	1	505	+45.798%
2026-06-29	46.3700	46.3700	46.3700	46.3700	-8.178%	2	506	+49.666%
2026-06-25	50.5000	50.5000	50.5000	50.5000	+5.208%	1	508	+37.426%
2026-06-24	47.5000	48.0000	47.5000	48.0000	-1.255%	2	508	+44.583%
2026-06-23	48.6100	48.6100	48.6100	48.6100	+3.868%	8	507	+42.769%
2026-06-22	46.4100	46.8000	46.4100	46.8000	+10.325%	3	507	+48.291%
2026-06-18	44.2500	44.2500	42.4200	42.4200	-8.774%	6	505	+63.602%
2026-06-16	42.8900	46.6000	42.8900	46.5000	+16.805%	9	505	+49.247%
2026-06-15	39.8100	39.8100	39.8100	39.8100	-1.460%	1	501	+74.328%
2026-06-12	40.4000	40.4000	40.4000	40.4000	+13.643%	1	501	+71.782%
2026-06-09	35.5500	35.5500	35.5500	35.5500	-0.420%	11	501	+95.218%
2026-06-05	35.0000	36.5300	35.0000	35.7000	+22.680%	52	501	+94.398%
2026-06-03	29.1000	29.1000	29.1000	29.1000	+7.579%	6	483	+138.488%
2026-06-02	26.7500	27.0500	26.6000	27.0500	-0.185%	11	477	+156.562%
2026-06-01	26.6200	27.1000	26.6200	27.1000	+0.445%	3	480	+156.089%
2026-05-27	26.9800	26.9800	26.9800	26.9800	-13.939%	2	481	+157.228%
2026-05-22	31.3500	31.3500	31.3500	31.3500	+1.456%	2	481	+121.372%
2026-05-21	30.8500	30.9000	30.8500	30.9000	+8.612%	3	481	+124.595%
2026-05-15	28.4500	28.4500	28.4500	28.4500	-7.329%	1	481	+143.937%
2026-05-13	30.7000	30.7000	30.7000	30.7000	+6.783%	1	481	+126.059%
2026-05-12	28.7500	28.7500	28.7500	28.7500	-6.565%	8	473	+141.391%
2026-05-08	29.4500	30.8600	29.4500	30.7700	-7.459%	7	473	+125.544%
2026-05-07	35.2000	35.2000	33.2500	33.2500	-11.897%	10	470	+108.722%
2026-05-01	37.7400	37.7400	37.7400	37.7400	+0.694%	2	465	+83.890%
2026-04-30	37.0700	37.5000	37.0700	37.4800	-2.776%	3	465	+85.165%
2026-04-21	38.6500	38.6500	38.5500	38.5500	+2.800%	12	464	+80.026%
2026-04-17	37.5000	37.5000	37.5000	37.5000	+6.504%	1	464	+85.067%
2026-04-16	35.0000	35.3000	35.0000	35.2100	+0.171%	6	463	+97.103%
2026-04-15	35.1500	35.1500	35.1500	35.1500	-6.615%	1	463	+97.440%
2026-04-14	38.2500	38.2500	37.6400	37.6400	-2.132%	8	462	+84.378%
2026-04-13	38.4600	38.4600	38.4600	38.4600	+2.151%	1	457	+80.447%
2026-04-09	37.6500	37.6500	37.6500	37.6500	+21.845%	1	458	+84.329%
2026-04-07	30.7000	30.9000	30.6000	30.9000	+14.657%	6	458	+124.595%
2026-03-31	27.7000	27.7000	26.9500	26.9500	+2.471%	4	458	+157.514%
2026-03-27	26.3000	26.3000	26.3000	26.3000	-14.332%	1	457	+163.878%
2026-03-25	31.2700	31.2700	30.3000	30.7000	+20.866%	4	456	+126.059%
2026-03-17	25.4000	25.4000	25.4000	25.4000	-3.312%	1	455	+173.228%
2026-03-13	26.2700	26.2700	26.2700	26.2700	0.000%	1	455	+164.180%
2026-03-09	25.4500	26.2700	25.4500	26.2700	-11.250%	3	455	+164.180%
2026-03-03	30.1000	30.1000	29.6000	29.6000	-8.895%	21	456	+134.459%
2026-02-23	32.4900	32.4900	32.4900	32.4900	-14.500%	1	457	+113.604%
2026-02-19	38.1000	38.1000	38.0000	38.0000	-3.308%	10	457	+82.632%
2026-02-18	40.6200	40.6200	39.3000	39.3000	+3.639%	22	457	+76.590%
2026-02-17	37.9200	37.9200	37.9200	37.9200	+5.627%	1	456	+83.017%
2026-02-13	35.9000	35.9000	35.9000	35.9000	-19.235%	2	456	+93.315%
2026-02-10	44.6000	44.6000	44.4500	44.4500	+16.667%	2	456	+56.130%
2026-02-05	38.1000	38.1000	38.1000	38.1000	+5.394%	1	456	+82.152%
2026-02-02	36.1500	36.1500	36.1500	36.1500	+4.631%	1	457	+91.978%
2026-01-30	34.6000	34.6000	34.5500	34.5500	+7.969%	10	457	+100.868%
2026-01-23	32.0500	32.0500	31.6800	32.0000	-8.624%	10	457	+116.875%
2026-01-21	35.0200	35.0200	35.0200	35.0200	-1.213%	8	456	+98.172%
2026-01-20	35.4000	35.5000	35.4000	35.4500	-15.776%	12	448	+95.769%
2026-01-16	40.6000	42.0900	40.6000	42.0900	+4.442%	3	446	+64.885%
2026-01-15	40.3000	40.3000	40.3000	40.3000	+3.333%	630	446	+72.208%
2026-01-14	38.9500	39.0000	38.9500	39.0000	-4.083%	2	673	+77.949%
2026-01-13	40.8800	40.8800	40.6600	40.6600	-18.107%	2	673	+70.684%
2026-01-12	49.6500	49.6500	49.6500	49.6500	-11.686%	1	673	+39.778%
2026-01-06	55.5000	56.2200	55.5000	56.2200	-0.425%	11	672	+23.444%
2026-01-05	56.4600	56.4600	56.4600	56.4600	+12.470%	1	674	+22.919%
2025-12-23	49.6000	50.3000	49.4000	50.2000	+6.809%	717	674	+38.247%
2025-12-22	47.0000	47.0000	47.0000	47.0000	+6.818%	1	68	+47.660%
2025-12-19	44.0000	44.0000	44.0000	44.0000	0.000%	1	68	+57.727%
2025-12-18	44.0000	44.0000	44.0000	44.0000	0.000%	1	67	+57.727%
2025-12-17	44.0000	44.0000	44.0000	44.0000	0.000%	2	67	+57.727%
2025-12-16	45.2000	45.2000	44.0000	44.0000	-7.853%	5	67	+57.727%
2025-12-15	47.7500	47.7500	47.7500	47.7500	+5.061%	1	66	+45.340%
2025-12-11	45.4500	45.4500	45.4500	45.4500	+25.483%	1	67	+52.695%
2025-12-09	44.0700	44.0700	36.2200	36.2200	-19.332%	9	67	+91.607%
2025-12-04	44.9500	44.9500	44.7600	44.9000	+13.241%	3	62	+54.566%
2025-12-02	39.5500	39.6600	39.5500	39.6500	-2.938%	42	61	+75.032%
2025-12-01	40.8500	40.8500	40.8500	40.8500	-5.658%	10	52	+69.890%
2025-11-07	43.6500	43.6500	43.2600	43.3000	+35.524%	79	52	+60.277%
2025-10-22	31.8500	31.9500	31.8500	31.9500	-23.473%	2	82	+117.214%
2025-10-06	41.7500	41.7500	41.7500	41.7500	+3.470%	2	82	+66.228%
2025-10-02	40.3500	40.3500	40.3500	40.3500	-3.929%	1	82	+71.995%
2025-10-01	42.0000	42.0000	42.0000	42.0000	-6.874%	1	82	+65.238%
2025-09-30	43.5000	45.1000	43.5000	45.1000	+0.557%	2	82	+53.880%
2025-09-29	43.8000	44.8500	43.8000	44.8500	-1.752%	2	82	+54.738%
2025-09-26	45.0000	45.6500	43.9000	45.6500	+5.184%	3	82	+52.026%
2025-09-25	44.6500	44.6500	43.4000	43.4000	+0.463%	2	82	+59.908%
2025-09-24	44.2000	44.2000	43.2000	43.2000	+2.857%	2	82	+60.648%
2025-09-23	42.0000	42.0000	42.0000	42.0000	-1.869%	1	82	+65.238%
2025-09-19	41.3000	42.8000	41.3000	42.8000	+41.161%	2	82	+62.150%
2025-08-11	30.2300	30.3800	30.0600	30.3200	-13.495%	4	82	+128.892%
2025-07-23	35.0000	35.0500	34.9500	35.0500	+8.817%	12	82	+98.003%
2025-07-22	32.2100	32.2100	32.2100	32.2100	+10.992%	2	81	+115.461%
2025-07-09	29.3300	29.3300	28.9000	29.0200	0.000%	81	79	+139.145%