Dark

JPM20270617C320
JPM Jun 17 2027 320.00 Call (JPM270617C00320000)
option OPRA

EOD

Aug 12, 2026

62.42+1.183%(+0.73)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	62.4100	62.4200	62.4100	62.4200	+1.183%	3	763	0.000%
2026-08-10	61.6900	61.6900	61.6900	61.6900	+2.170%	1	763	+1.183%
2026-08-06	60.3800	60.3800	60.3800	60.3800	-5.137%	1	763	+3.379%
2026-08-05	63.6500	63.6500	63.6500	63.6500	+10.427%	1	763	-1.932%
2026-07-31	57.7800	57.7800	57.4600	57.6400	+5.956%	3	763	+8.293%
2026-07-30	54.4000	54.4000	54.4000	54.4000	-12.554%	1	762	+14.743%
2026-07-27	62.2100	62.2100	62.2100	62.2100	+12.394%	1	761	+0.338%
2026-07-23	55.3500	55.4400	55.3500	55.3500	-0.360%	10	761	+12.773%
2026-07-22	55.4000	55.5500	55.4000	55.5500	+11.973%	3	769	+12.367%
2026-07-16	53.6500	53.6500	49.6100	49.6100	-2.859%	12	768	+25.821%
2026-07-14	49.4500	51.8500	49.4500	51.0700	+10.781%	7	773	+22.224%
2026-07-13	46.0100	46.1000	46.0100	46.1000	-2.947%	20	773	+35.401%
2026-07-10	47.5000	47.5000	47.5000	47.5000	+1.975%	1	763	+31.411%
2026-07-09	46.5800	46.5800	46.5800	46.5800	+5.936%	1	762	+34.006%
2026-07-08	44.6500	44.7000	43.9700	43.9700	-9.247%	11	762	+41.960%
2026-07-07	48.2500	48.6000	48.2500	48.4500	+14.269%	8	764	+28.834%
2026-07-01	42.4000	42.4000	42.4000	42.4000	+3.667%	1	766	+47.217%
2026-06-30	41.5000	41.5000	40.9000	40.9000	-2.619%	3	767	+52.616%
2026-06-29	42.0000	42.0000	42.0000	42.0000	-2.439%	1	766	+48.619%
2026-06-26	43.1000	43.1000	43.0500	43.0500	-15.704%	2	766	+44.994%
2026-06-25	51.0700	51.0700	51.0700	51.0700	+12.365%	1	766	+22.224%
2026-06-23	45.6000	45.6000	45.4500	45.4500	+3.108%	6	765	+37.338%
2026-06-22	43.6500	44.0800	43.6500	44.0800	+10.200%	4	763	+41.606%
2026-06-18	46.0000	46.0000	40.0000	40.0000	-15.736%	23	778	+56.050%
2026-06-17	47.0000	48.0000	47.0000	47.4700	+8.801%	27	778	+31.494%
2026-06-16	39.2800	43.8800	39.2800	43.6300	+22.110%	45	778	+43.067%
2026-06-15	37.2500	37.5500	35.7200	35.7300	-5.551%	42	786	+74.699%
2026-06-12	37.7700	37.8300	37.7700	37.8300	+11.593%	2	763	+65.001%
2026-06-09	34.5700	34.5700	33.9000	33.9000	+1.315%	11	765	+84.130%
2026-06-05	33.4600	33.4600	33.4600	33.4600	+2.954%	3	764	+86.551%
2026-06-04	28.8000	32.5000	28.8000	32.5000	+19.485%	40	764	+92.062%
2026-06-03	27.0000	27.2000	27.0000	27.2000	+10.524%	12	750	+129.485%
2026-06-02	24.5500	24.7000	24.5500	24.6100	-0.162%	30	740	+153.637%
2026-06-01	24.5500	24.6500	24.5500	24.6500	-1.321%	9	728	+153.225%
2026-05-27	25.8600	27.8100	24.9800	24.9800	-16.733%	21	730	+149.880%
2026-05-22	30.0000	30.0000	30.0000	30.0000	+5.079%	3	713	+108.067%
2026-05-21	28.6500	28.6500	28.5500	28.5500	+15.121%	10	713	+118.634%
2026-05-20	24.7400	24.8000	24.7400	24.8000	-4.284%	50	713	+151.694%
2026-05-15	25.9100	25.9100	25.9100	25.9100	-9.247%	1	728	+140.911%
2026-05-13	28.5500	28.5500	28.5500	28.5500	+1.964%	2	729	+118.634%
2026-05-12	27.0700	28.0000	27.0600	28.0000	+1.818%	51	727	+122.929%
2026-05-11	27.9900	28.0000	27.5000	27.5000	-11.717%	3	727	+126.982%
2026-05-07	30.7500	31.2000	30.7500	31.1500	-1.704%	23	734	+100.385%
2026-05-05	31.6900	31.6900	31.6900	31.6900	-10.758%	2	749	+96.971%
2026-05-01	35.5100	35.5100	35.5100	35.5100	+2.630%	3	751	+75.781%
2026-04-28	34.6000	34.6000	34.6000	34.6000	+1.556%	1	751	+80.405%
2026-04-27	33.8900	34.0800	33.8900	34.0700	+3.242%	12	752	+83.211%
2026-04-23	33.0000	33.0000	33.0000	33.0000	-5.822%	2	764	+89.152%
2026-04-22	35.0400	35.0400	35.0400	35.0400	-2.259%	1	766	+78.139%
2026-04-20	35.7000	36.3500	35.6500	35.8500	+5.441%	128	766	+74.114%
2026-04-17	33.9400	34.0000	33.9400	34.0000	+6.918%	51	773	+83.588%
2026-04-15	31.2500	31.8000	31.2500	31.8000	-7.153%	21	722	+96.289%
2026-04-14	34.2500	34.2500	34.2500	34.2500	-3.954%	1	731	+82.248%
2026-04-13	35.6600	35.6600	35.6600	35.6600	+10.745%	1	730	+75.042%
2026-04-08	35.2500	35.2500	32.2000	32.2000	+14.103%	5	731	+93.851%
2026-04-07	28.2500	28.2500	28.1600	28.2200	-1.707%	40	733	+121.191%
2026-04-06	28.6000	28.7100	28.5400	28.7100	+2.098%	5	749	+117.416%
2026-04-01	28.1200	28.1200	28.1200	28.1200	+9.630%	1	749	+121.977%
2026-03-31	25.6500	25.6500	25.6500	25.6500	+1.786%	1	749	+143.353%
2026-03-30	24.7400	25.3000	24.7400	25.2000	+3.279%	41	748	+147.698%
2026-03-27	23.9100	24.4000	23.9100	24.4000	-13.933%	4	767	+155.820%
2026-03-25	28.4500	28.4500	28.3500	28.3500	+18.125%	2	767	+120.176%
2026-03-19	24.0000	24.0000	24.0000	24.0000	+3.404%	1	766	+160.083%
2026-03-13	23.2400	23.2400	23.2100	23.2100	+5.500%	10	765	+168.936%
2026-03-12	22.0000	22.0000	22.0000	22.0000	-13.725%	1	757	+183.727%
2026-03-10	25.5000	25.5000	25.5000	25.5000	+9.914%	1	756	+144.784%
2026-03-09	23.2000	23.2000	23.2000	23.2000	-8.589%	2	755	+169.052%
2026-03-06	24.8000	25.3800	24.6300	25.3800	-7.810%	15	756	+145.942%
2026-03-03	27.7000	27.7400	27.3000	27.5300	-4.410%	12	756	+126.734%
2026-02-27	29.6900	29.6900	28.8000	28.8000	-15.543%	2	753	+116.736%
2026-02-26	33.5400	34.1000	33.5400	34.1000	+4.923%	5	751	+83.050%
2026-02-25	32.0000	32.8000	32.0000	32.5000	+7.438%	22	765	+92.062%
2026-02-23	30.6100	30.7400	30.2500	30.2500	-17.575%	147	765	+106.347%
2026-02-20	36.3300	36.7000	36.3300	36.7000	+9.226%	2	725	+70.082%
2026-02-13	33.5500	33.6000	33.3500	33.6000	-11.579%	8	724	+85.774%
2026-02-12	38.0000	38.0000	38.0000	38.0000	-5.000%	1	724	+64.263%
2026-02-11	43.2400	43.2400	40.0000	40.0000	-3.846%	6	723	+56.050%
2026-02-10	41.6000	42.0000	41.5000	41.6000	-6.475%	53	725	+50.048%
2026-02-09	45.0000	45.0300	44.3500	44.4800	-0.045%	18	723	+40.333%
2026-02-06	42.8600	44.5000	41.5000	44.5000	+23.611%	10	719	+40.270%
2026-02-05	34.5000	36.0000	34.5000	36.0000	-7.574%	2	724	+73.389%
2026-02-04	39.9000	39.9000	38.9500	38.9500	+13.128%	52	724	+60.257%
2026-02-02	34.4300	34.4300	34.4300	34.4300	+2.776%	1	674	+81.295%
2026-01-30	33.5000	33.5000	33.5000	33.5000	+9.299%	1	674	+86.328%
2026-01-28	30.6500	30.6500	30.6500	30.6500	+11.455%	4	674	+103.654%
2026-01-27	29.7900	29.7900	27.5000	27.5000	-10.248%	3	670	+126.982%
2026-01-26	30.7800	30.7800	30.6400	30.6400	+4.360%	2	668	+103.721%
2026-01-23	30.9000	31.1400	29.3600	29.3600	-9.243%	40	667	+112.602%
2026-01-21	33.9200	33.9200	32.3500	32.3500	-3.115%	37	659	+92.952%
2026-01-20	35.9500	36.0000	33.3900	33.3900	-13.273%	3	660	+86.942%
2026-01-16	38.5700	38.5700	38.2400	38.5000	+2.258%	19	651	+62.130%
2026-01-15	38.0700	38.0700	37.6500	37.6500	+2.589%	11	651	+65.790%
2026-01-14	36.7000	36.7000	36.7000	36.7000	-4.452%	3	648	+70.082%
2026-01-13	40.1200	40.1200	38.4100	38.4100	-16.500%	3	645	+62.510%
2026-01-12	46.0100	47.4400	45.1000	46.0000	-8.367%	15	644	+35.696%
2026-01-09	50.2000	50.2000	50.2000	50.2000	+0.400%	2	633	+24.343%
2026-01-08	48.3300	50.0000	48.3300	50.0000	+4.297%	11	631	+24.840%
2026-01-07	48.0000	48.0000	46.5900	47.9400	-8.372%	34	622	+30.204%
2026-01-06	52.3200	52.3200	52.3200	52.3200	-2.370%	1	588	+19.304%
2026-01-05	53.5900	53.5900	53.5900	53.5900	+15.695%	1	588	+16.477%
2025-12-29	46.3200	46.3200	46.3200	46.3200	-1.968%	5	588	+34.758%
2025-12-26	48.0900	48.3800	47.2500	47.2500	+8.571%	21	588	+32.106%
2025-12-22	43.5200	43.5200	43.5200	43.5200	+3.201%	2	598	+43.428%
2025-12-19	39.9000	42.1700	39.9000	42.1700	+0.214%	2	598	+48.020%
2025-12-18	42.0800	42.0800	42.0800	42.0800	-7.435%	2	597	+48.337%
2025-12-15	45.4600	45.4600	45.4600	45.4600	+23.499%	3	596	+37.308%
2025-12-10	36.7500	36.8100	36.7500	36.8100	+6.572%	2	596	+69.573%
2025-12-09	42.8800	43.4700	33.8900	34.5400	-15.756%	18	596	+80.718%
2025-12-08	41.4900	41.7300	41.0000	41.0000	-2.659%	14	584	+52.244%
2025-12-05	43.7500	43.7500	42.1200	42.1200	-0.590%	3	583	+48.196%
2025-12-04	42.6000	42.6000	42.3700	42.3700	+14.205%	20	583	+47.321%
2025-12-02	37.2000	37.3000	37.1000	37.1000	-0.669%	12	573	+68.248%
2025-12-01	38.7500	38.7500	37.3500	37.3500	+6.138%	23	561	+67.122%
2025-11-18	35.1900	35.1900	35.1900	35.1900	-22.744%	2	562	+77.380%
2025-11-12	46.7000	46.7000	45.5500	45.5500	+6.251%	565	560	+37.036%
2025-11-10	42.8700	42.8700	42.8700	42.8700	+7.202%	5	29	+45.603%
2025-11-04	39.9900	39.9900	39.9900	39.9900	+12.966%	1	24	+56.089%
2025-10-28	35.4000	35.4000	35.4000	35.4000	+11.356%	2	24	+76.328%
2025-10-24	31.7900	31.7900	31.7900	31.7900	+10.152%	8	25	+96.351%
2025-10-22	28.8600	28.8600	28.8600	28.8600	-10.926%	3	24	+116.286%
2025-10-21	32.1500	32.4000	32.1500	32.4000	-7.003%	13	27	+92.654%
2025-10-16	34.8400	34.8400	34.8400	34.8400	-13.333%	1	20	+79.162%
2025-10-15	40.2500	40.2500	40.2000	40.2000	+11.667%	20	19	+55.274%
2025-10-14	33.0000	36.0000	33.0000	36.0000	-6.856%	5	9	+73.389%
2025-10-13	38.7000	38.7000	38.6500	38.6500	+5.688%	2	6	+61.501%
2025-10-09	36.5700	36.5700	36.5700	36.5700	-5.038%	1	6	+70.686%
2025-09-16	37.0100	38.5100	37.0100	38.5100	+6.001%	5	5	+62.088%
2025-09-12	35.2100	36.3300	35.2100	36.3300	+10.762%	2	8	+71.814%
2025-09-10	32.8000	32.8000	32.8000	32.8000	+1.611%	1	9	+90.305%
2025-08-27	32.2800	32.2800	32.2800	32.2800	+14.875%	1	8	+93.371%
2025-08-11	28.5600	28.5700	28.1000	28.1000	-4.971%	8	7	+122.135%
2025-08-06	29.4000	29.5700	29.4000	29.5700	-12.618%	2	7	+111.092%
2025-07-28	33.8500	33.8500	33.8400	33.8400	+0.565%	2	7	+84.456%
2025-07-24	33.6500	33.6500	33.6500	33.6500	+2.591%	2	5	+85.498%
2025-07-23	32.8500	32.8500	32.8000	32.8000	0.000%	6	3	+90.305%