Dark

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

EOD

Sep 28, 2026

42.30-4.082%(-1.80)562

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	44.2000	44.2000	42.3000	42.3000	-4.082%	562	810	0.000%
2026-09-25	43.9500	44.1000	43.9500	44.1000	+2.678%	4	811	-4.082%
2026-09-24	42.9500	42.9500	42.9500	42.9500	+0.703%	1	810	-1.513%
2026-09-23	45.2500	45.2500	42.6500	42.6500	-4.586%	7	810	-0.821%
2026-09-22	44.6200	44.7000	43.5500	44.7000	-16.589%	6	810	-5.369%
2026-09-21	53.5900	53.5900	53.5900	53.5900	+5.492%	1	808	-21.067%
2026-09-18	50.1500	50.8000	49.9000	50.8000	-5.926%	150	809	-16.732%
2026-09-16	54.0000	54.0000	54.0000	54.0000	+8.739%	1	753	-21.667%
2026-09-15	49.6600	49.6600	49.6600	49.6600	-5.410%	1	753	-14.821%
2026-09-14	52.5000	52.5000	52.5000	52.5000	-7.326%	1	753	-19.429%
2026-09-08	56.2500	56.6500	56.2500	56.6500	-4.307%	4	753	-25.331%
2026-09-04	58.6000	59.2000	58.6000	59.2000	-0.838%	5	757	-28.547%
2026-09-01	59.7000	59.7000	59.7000	59.7000	+3.377%	4	757	-29.146%
2026-08-28	57.7500	57.7500	57.7500	57.7500	-2.002%	1	761	-26.753%
2026-08-24	58.9300	58.9300	58.9300	58.9300	+3.386%	1	762	-28.220%
2026-08-21	57.0000	57.0000	57.0000	57.0000	-13.440%	2	761	-25.789%
2026-08-14	65.8500	65.8500	65.8500	65.8500	+5.495%	2	761	-35.763%
2026-08-12	62.4100	62.4200	62.4100	62.4200	+1.183%	3	763	-32.233%
2026-08-10	61.6900	61.6900	61.6900	61.6900	+2.170%	1	763	-31.431%
2026-08-06	60.3800	60.3800	60.3800	60.3800	-5.137%	1	763	-29.944%
2026-08-05	63.6500	63.6500	63.6500	63.6500	+10.427%	1	763	-33.543%
2026-07-31	57.7800	57.7800	57.4600	57.6400	+5.956%	3	763	-26.613%
2026-07-30	54.4000	54.4000	54.4000	54.4000	-12.554%	1	762	-22.243%
2026-07-27	62.2100	62.2100	62.2100	62.2100	+12.394%	1	761	-32.005%
2026-07-23	55.3500	55.4400	55.3500	55.3500	-0.360%	10	761	-23.577%
2026-07-22	55.4000	55.5500	55.4000	55.5500	+11.973%	3	769	-23.852%
2026-07-16	53.6500	53.6500	49.6100	49.6100	-2.859%	12	768	-14.735%
2026-07-14	49.4500	51.8500	49.4500	51.0700	+10.781%	7	773	-17.173%
2026-07-13	46.0100	46.1000	46.0100	46.1000	-2.947%	20	773	-8.243%
2026-07-10	47.5000	47.5000	47.5000	47.5000	+1.975%	1	763	-10.947%
2026-07-09	46.5800	46.5800	46.5800	46.5800	+5.936%	1	762	-9.188%
2026-07-08	44.6500	44.7000	43.9700	43.9700	-9.247%	11	762	-3.798%
2026-07-07	48.2500	48.6000	48.2500	48.4500	+14.269%	8	764	-12.693%
2026-07-01	42.4000	42.4000	42.4000	42.4000	+3.667%	1	766	-0.236%
2026-06-30	41.5000	41.5000	40.9000	40.9000	-2.619%	3	767	+3.423%
2026-06-29	42.0000	42.0000	42.0000	42.0000	-2.439%	1	766	+0.714%
2026-06-26	43.1000	43.1000	43.0500	43.0500	-15.704%	2	766	-1.742%
2026-06-25	51.0700	51.0700	51.0700	51.0700	+12.365%	1	766	-17.173%
2026-06-23	45.6000	45.6000	45.4500	45.4500	+3.108%	6	765	-6.931%
2026-06-22	43.6500	44.0800	43.6500	44.0800	+10.200%	4	763	-4.038%
2026-06-18	46.0000	46.0000	40.0000	40.0000	-15.736%	23	778	+5.750%
2026-06-17	47.0000	48.0000	47.0000	47.4700	+8.801%	27	778	-10.891%
2026-06-16	39.2800	43.8800	39.2800	43.6300	+22.110%	45	778	-3.048%
2026-06-15	37.2500	37.5500	35.7200	35.7300	-5.551%	42	786	+18.388%
2026-06-12	37.7700	37.8300	37.7700	37.8300	+11.593%	2	763	+11.816%
2026-06-09	34.5700	34.5700	33.9000	33.9000	+1.315%	11	765	+24.779%
2026-06-05	33.4600	33.4600	33.4600	33.4600	+2.954%	3	764	+26.420%
2026-06-04	28.8000	32.5000	28.8000	32.5000	+19.485%	40	764	+30.154%
2026-06-03	27.0000	27.2000	27.0000	27.2000	+10.524%	12	750	+55.515%
2026-06-02	24.5500	24.7000	24.5500	24.6100	-0.162%	30	740	+71.881%
2026-06-01	24.5500	24.6500	24.5500	24.6500	-1.321%	9	728	+71.602%
2026-05-27	25.8600	27.8100	24.9800	24.9800	-16.733%	21	730	+69.335%
2026-05-22	30.0000	30.0000	30.0000	30.0000	+5.079%	3	713	+41.000%
2026-05-21	28.6500	28.6500	28.5500	28.5500	+15.121%	10	713	+48.161%
2026-05-20	24.7400	24.8000	24.7400	24.8000	-4.284%	50	713	+70.565%
2026-05-15	25.9100	25.9100	25.9100	25.9100	-9.247%	1	728	+63.257%
2026-05-13	28.5500	28.5500	28.5500	28.5500	+1.964%	2	729	+48.161%
2026-05-12	27.0700	28.0000	27.0600	28.0000	+1.818%	51	727	+51.071%
2026-05-11	27.9900	28.0000	27.5000	27.5000	-11.717%	3	727	+53.818%
2026-05-07	30.7500	31.2000	30.7500	31.1500	-1.704%	23	734	+35.795%
2026-05-05	31.6900	31.6900	31.6900	31.6900	-10.758%	2	749	+33.481%
2026-05-01	35.5100	35.5100	35.5100	35.5100	+2.630%	3	751	+19.121%
2026-04-28	34.6000	34.6000	34.6000	34.6000	+1.556%	1	751	+22.254%
2026-04-27	33.8900	34.0800	33.8900	34.0700	+3.242%	12	752	+24.156%
2026-04-23	33.0000	33.0000	33.0000	33.0000	-5.822%	2	764	+28.182%
2026-04-22	35.0400	35.0400	35.0400	35.0400	-2.259%	1	766	+20.719%
2026-04-20	35.7000	36.3500	35.6500	35.8500	+5.441%	128	766	+17.992%
2026-04-17	33.9400	34.0000	33.9400	34.0000	+6.918%	51	773	+24.412%
2026-04-15	31.2500	31.8000	31.2500	31.8000	-7.153%	21	722	+33.019%
2026-04-14	34.2500	34.2500	34.2500	34.2500	-3.954%	1	731	+23.504%
2026-04-13	35.6600	35.6600	35.6600	35.6600	+10.745%	1	730	+18.620%
2026-04-08	35.2500	35.2500	32.2000	32.2000	+14.103%	5	731	+31.366%
2026-04-07	28.2500	28.2500	28.1600	28.2200	-1.707%	40	733	+49.894%
2026-04-06	28.6000	28.7100	28.5400	28.7100	+2.098%	5	749	+47.335%
2026-04-01	28.1200	28.1200	28.1200	28.1200	+9.630%	1	749	+50.427%
2026-03-31	25.6500	25.6500	25.6500	25.6500	+1.786%	1	749	+64.912%
2026-03-30	24.7400	25.3000	24.7400	25.2000	+3.279%	41	748	+67.857%
2026-03-27	23.9100	24.4000	23.9100	24.4000	-13.933%	4	767	+73.361%
2026-03-25	28.4500	28.4500	28.3500	28.3500	+18.125%	2	767	+49.206%
2026-03-19	24.0000	24.0000	24.0000	24.0000	+3.404%	1	766	+76.250%
2026-03-13	23.2400	23.2400	23.2100	23.2100	+5.500%	10	765	+82.249%
2026-03-12	22.0000	22.0000	22.0000	22.0000	-13.725%	1	757	+92.273%
2026-03-10	25.5000	25.5000	25.5000	25.5000	+9.914%	1	756	+65.882%
2026-03-09	23.2000	23.2000	23.2000	23.2000	-8.589%	2	755	+82.328%
2026-03-06	24.8000	25.3800	24.6300	25.3800	-7.810%	15	756	+66.667%
2026-03-03	27.7000	27.7400	27.3000	27.5300	-4.410%	12	756	+53.651%
2026-02-27	29.6900	29.6900	28.8000	28.8000	-15.543%	2	753	+46.875%
2026-02-26	33.5400	34.1000	33.5400	34.1000	+4.923%	5	751	+24.047%
2026-02-25	32.0000	32.8000	32.0000	32.5000	+7.438%	22	765	+30.154%
2026-02-23	30.6100	30.7400	30.2500	30.2500	-17.575%	147	765	+39.835%
2026-02-20	36.3300	36.7000	36.3300	36.7000	+9.226%	2	725	+15.259%
2026-02-13	33.5500	33.6000	33.3500	33.6000	-11.579%	8	724	+25.893%
2026-02-12	38.0000	38.0000	38.0000	38.0000	-5.000%	1	724	+11.316%
2026-02-11	43.2400	43.2400	40.0000	40.0000	-3.846%	6	723	+5.750%
2026-02-10	41.6000	42.0000	41.5000	41.6000	-6.475%	53	725	+1.683%
2026-02-09	45.0000	45.0300	44.3500	44.4800	-0.045%	18	723	-4.901%
2026-02-06	42.8600	44.5000	41.5000	44.5000	+23.611%	10	719	-4.944%
2026-02-05	34.5000	36.0000	34.5000	36.0000	-7.574%	2	724	+17.500%
2026-02-04	39.9000	39.9000	38.9500	38.9500	+13.128%	52	724	+8.601%
2026-02-02	34.4300	34.4300	34.4300	34.4300	+2.776%	1	674	+22.858%
2026-01-30	33.5000	33.5000	33.5000	33.5000	+9.299%	1	674	+26.269%
2026-01-28	30.6500	30.6500	30.6500	30.6500	+11.455%	4	674	+38.010%
2026-01-27	29.7900	29.7900	27.5000	27.5000	-10.248%	3	670	+53.818%
2026-01-26	30.7800	30.7800	30.6400	30.6400	+4.360%	2	668	+38.055%
2026-01-23	30.9000	31.1400	29.3600	29.3600	-9.243%	40	667	+44.074%
2026-01-21	33.9200	33.9200	32.3500	32.3500	-3.115%	37	659	+30.757%
2026-01-20	35.9500	36.0000	33.3900	33.3900	-13.273%	3	660	+26.685%
2026-01-16	38.5700	38.5700	38.2400	38.5000	+2.258%	19	651	+9.870%
2026-01-15	38.0700	38.0700	37.6500	37.6500	+2.589%	11	651	+12.351%
2026-01-14	36.7000	36.7000	36.7000	36.7000	-4.452%	3	648	+15.259%
2026-01-13	40.1200	40.1200	38.4100	38.4100	-16.500%	3	645	+10.128%
2026-01-12	46.0100	47.4400	45.1000	46.0000	-8.367%	15	644	-8.043%
2026-01-09	50.2000	50.2000	50.2000	50.2000	+0.400%	2	633	-15.737%
2026-01-08	48.3300	50.0000	48.3300	50.0000	+4.297%	11	631	-15.400%
2026-01-07	48.0000	48.0000	46.5900	47.9400	-8.372%	34	622	-11.765%
2026-01-06	52.3200	52.3200	52.3200	52.3200	-2.370%	1	588	-19.151%
2026-01-05	53.5900	53.5900	53.5900	53.5900	+15.695%	1	588	-21.067%
2025-12-29	46.3200	46.3200	46.3200	46.3200	-1.968%	5	588	-8.679%
2025-12-26	48.0900	48.3800	47.2500	47.2500	+8.571%	21	588	-10.476%
2025-12-22	43.5200	43.5200	43.5200	43.5200	+3.201%	2	598	-2.803%
2025-12-19	39.9000	42.1700	39.9000	42.1700	+0.214%	2	598	+0.308%
2025-12-18	42.0800	42.0800	42.0800	42.0800	-7.435%	2	597	+0.523%
2025-12-15	45.4600	45.4600	45.4600	45.4600	+23.499%	3	596	-6.951%
2025-12-10	36.7500	36.8100	36.7500	36.8100	+6.572%	2	596	+14.914%
2025-12-09	42.8800	43.4700	33.8900	34.5400	-15.756%	18	596	+22.467%
2025-12-08	41.4900	41.7300	41.0000	41.0000	-2.659%	14	584	+3.171%
2025-12-05	43.7500	43.7500	42.1200	42.1200	-0.590%	3	583	+0.427%
2025-12-04	42.6000	42.6000	42.3700	42.3700	+14.205%	20	583	-0.165%
2025-12-02	37.2000	37.3000	37.1000	37.1000	-0.669%	12	573	+14.016%
2025-12-01	38.7500	38.7500	37.3500	37.3500	+6.138%	23	561	+13.253%
2025-11-18	35.1900	35.1900	35.1900	35.1900	-22.744%	2	562	+20.205%
2025-11-12	46.7000	46.7000	45.5500	45.5500	+6.251%	565	560	-7.135%
2025-11-10	42.8700	42.8700	42.8700	42.8700	+7.202%	5	29	-1.330%
2025-11-04	39.9900	39.9900	39.9900	39.9900	+12.966%	1	24	+5.776%
2025-10-28	35.4000	35.4000	35.4000	35.4000	+11.356%	2	24	+19.492%
2025-10-24	31.7900	31.7900	31.7900	31.7900	+10.152%	8	25	+33.061%
2025-10-22	28.8600	28.8600	28.8600	28.8600	-10.926%	3	24	+46.570%
2025-10-21	32.1500	32.4000	32.1500	32.4000	-7.003%	13	27	+30.556%
2025-10-16	34.8400	34.8400	34.8400	34.8400	-13.333%	1	20	+21.412%
2025-10-15	40.2500	40.2500	40.2000	40.2000	+11.667%	20	19	+5.224%
2025-10-14	33.0000	36.0000	33.0000	36.0000	-6.856%	5	9	+17.500%
2025-10-13	38.7000	38.7000	38.6500	38.6500	+5.688%	2	6	+9.444%
2025-10-09	36.5700	36.5700	36.5700	36.5700	-5.038%	1	6	+15.669%
2025-09-16	37.0100	38.5100	37.0100	38.5100	+6.001%	5	5	+9.842%
2025-09-12	35.2100	36.3300	35.2100	36.3300	+10.762%	2	8	+16.433%
2025-09-10	32.8000	32.8000	32.8000	32.8000	+1.611%	1	9	+28.963%
2025-08-27	32.2800	32.2800	32.2800	32.2800	+14.875%	1	8	+31.041%
2025-08-11	28.5600	28.5700	28.1000	28.1000	-4.971%	8	7	+50.534%
2025-08-06	29.4000	29.5700	29.4000	29.5700	-12.618%	2	7	+43.050%
2025-07-28	33.8500	33.8500	33.8400	33.8400	+0.565%	2	7	+25.000%
2025-07-24	33.6500	33.6500	33.6500	33.6500	+2.591%	2	5	+25.706%
2025-07-23	32.8500	32.8500	32.8000	32.8000	0.000%	6	3	+28.963%