Dark

JPM20270617C330
JPM Jun 17 2027 330.00 Call (JPM270617C00330000)
option OPRA

EOD

Sep 28, 2026

36.50-8.750%(-3.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	36.5000	36.5000	36.5000	36.5000	-8.750%	1	721	0.000%
2026-09-25	38.3800	40.0000	38.1100	40.0000	+11.483%	96	720	-8.750%
2026-09-24	35.8800	35.8800	35.8800	35.8800	-3.288%	11	742	+1.728%
2026-09-23	37.0000	37.6300	37.0000	37.1000	-4.872%	19	741	-1.617%
2026-09-22	45.4200	45.4200	37.0000	39.0000	-16.255%	118	728	-6.410%
2026-09-21	46.0500	47.7500	46.0500	46.5700	-4.550%	3	670	-21.623%
2026-09-14	48.7900	48.7900	48.7900	48.7900	+0.123%	2	671	-25.190%
2026-09-10	48.7300	48.7300	48.7300	48.7300	+0.890%	5	673	-25.097%
2026-09-09	48.3000	48.3000	48.3000	48.3000	-8.523%	1	671	-24.431%
2026-09-04	51.8500	52.8000	51.8000	52.8000	-3.895%	19	684	-30.871%
2026-09-03	54.9400	54.9400	54.9400	54.9400	+1.722%	1	684	-33.564%
2026-09-02	54.0100	54.0100	54.0100	54.0100	+2.195%	1	684	-32.420%
2026-09-01	52.8500	52.8500	52.8500	52.8500	+4.757%	4	683	-30.937%
2026-08-31	50.4500	50.4500	50.4500	50.4500	+1.021%	5	687	-27.651%
2026-08-27	49.9400	49.9400	49.9400	49.9400	-0.120%	1	692	-26.912%
2026-08-20	51.1100	51.1100	50.0000	50.0000	-9.206%	6	692	-27.000%
2026-08-18	55.8500	55.8500	55.0700	55.0700	-3.267%	9	698	-33.721%
2026-08-17	56.9300	56.9300	56.9300	56.9300	+0.053%	1	698	-35.886%
2026-08-14	58.0000	58.1500	56.9000	56.9000	-1.608%	13	698	-35.852%
2026-08-13	57.8300	57.8300	57.8300	57.8300	-2.643%	5	699	-36.884%
2026-08-12	55.5600	59.8900	55.5600	59.4000	+6.796%	16	696	-38.552%
2026-08-05	56.0000	57.4500	55.6200	55.6200	+21.893%	4	697	-34.376%
2026-07-29	55.2000	55.2000	45.6300	45.6300	-16.121%	40	695	-20.009%
2026-07-28	54.5000	54.5000	54.2000	54.4000	-0.639%	50	733	-32.904%
2026-07-27	56.1100	56.1100	54.7500	54.7500	+5.026%	26	749	-33.333%
2026-07-24	52.1300	52.1300	52.1300	52.1300	+11.033%	1	749	-29.983%
2026-07-21	46.9500	46.9500	46.9500	46.9500	+6.705%	25	749	-22.258%
2026-07-20	43.4500	44.0000	43.4500	44.0000	-0.968%	2	749	-17.045%
2026-07-17	46.6700	46.6700	44.4300	44.4300	-1.616%	5	748	-17.848%
2026-07-14	43.3200	45.8000	43.3200	45.1600	+12.815%	8	746	-19.176%
2026-07-13	39.9000	40.0300	39.6500	40.0300	-2.247%	107	740	-8.818%
2026-07-10	41.8000	41.8000	40.8500	40.9500	+6.364%	65	745	-10.867%
2026-07-09	38.5000	38.5000	38.5000	38.5000	-1.155%	16	749	-5.195%
2026-07-08	39.0000	39.4500	38.7000	38.9500	-8.461%	53	749	-6.290%
2026-07-07	42.4000	42.5500	42.4000	42.5500	+3.780%	46	779	-14.219%
2026-07-06	42.4900	42.4900	41.0000	41.0000	+6.218%	4	796	-10.976%
2026-07-01	38.6000	38.6000	38.6000	38.6000	+12.536%	5	793	-5.440%
2026-06-30	35.0000	35.5000	34.3000	34.3000	-9.043%	7	793	+6.414%
2026-06-29	35.3400	37.7100	35.3400	37.7100	+6.405%	22	790	-3.209%
2026-06-26	38.0000	38.0000	35.4400	35.4400	-13.350%	11	799	+2.991%
2026-06-25	42.5200	43.3000	40.9000	40.9000	+3.387%	7	800	-10.758%
2026-06-24	39.0500	39.5600	38.6100	39.5600	-1.469%	53	805	-7.735%
2026-06-23	39.1500	40.7000	39.1500	40.1500	+4.557%	86	789	-9.091%
2026-06-22	35.6600	38.4500	35.6600	38.4000	+5.931%	20	743	-4.948%
2026-06-18	38.8500	38.8500	35.9500	36.2500	-13.567%	19	739	+0.690%
2026-06-17	41.4400	41.9400	41.3600	41.9400	+11.691%	5	739	-12.971%
2026-06-16	38.3500	38.3500	37.5500	37.5500	+19.777%	7	739	-2.796%
2026-06-15	32.8500	32.8500	31.3000	31.3500	-2.640%	5	737	+16.427%
2026-06-12	32.0000	32.2000	32.0000	32.2000	+15.536%	2	733	+13.354%
2026-06-09	30.0000	30.0000	27.8700	27.8700	-2.552%	58	733	+30.965%
2026-06-08	28.6000	28.6000	28.6000	28.6000	+2.326%	1	685	+27.622%
2026-06-04	27.1500	27.9500	27.1500	27.9500	+22.588%	29	684	+30.590%
2026-06-03	22.7000	22.8500	22.7000	22.8000	+2.472%	18	666	+60.088%
2026-06-02	20.7500	22.2500	20.5500	22.2500	+6.459%	22	653	+64.045%
2026-06-01	20.8000	20.9000	20.8000	20.9000	0.000%	4	649	+74.641%
2026-05-29	20.9000	20.9000	20.9000	20.9000	+2.451%	1	649	+74.641%
2026-05-28	20.4000	20.4000	20.4000	20.4000	-3.318%	300	648	+78.922%
2026-05-27	21.1000	21.1000	21.1000	21.1000	-12.266%	1	398	+72.986%
2026-05-21	24.4500	24.4500	24.0500	24.0500	+7.510%	24	398	+51.767%
2026-05-19	22.1500	22.3700	22.1500	22.3700	+1.451%	2	398	+63.165%
2026-05-15	22.0500	22.0500	22.0500	22.0500	-8.430%	1	387	+65.533%
2026-05-14	24.0800	24.0800	24.0800	24.0800	-0.249%	60	386	+51.578%
2026-05-13	24.0800	24.1400	24.0800	24.1400	+2.723%	2	385	+51.201%
2026-05-12	23.5000	23.5000	23.5000	23.5000	-1.385%	2	385	+55.319%
2026-05-11	23.8300	23.8300	23.8300	23.8300	-2.536%	1	385	+53.168%
2026-05-08	24.4500	24.4500	24.4500	24.4500	-8.255%	1	384	+49.284%
2026-05-07	27.8800	27.8800	26.6500	26.6500	-4.651%	15	383	+36.961%
2026-05-05	27.9500	27.9500	27.9500	27.9500	-8.809%	5	380	+30.590%
2026-04-30	30.6500	30.6500	30.6500	30.6500	+12.684%	3	377	+19.086%
2026-04-29	28.5500	28.5500	27.2000	27.2000	-9.182%	11	380	+34.191%
2026-04-28	29.9500	29.9500	29.9500	29.9500	+2.744%	15	384	+21.870%
2026-04-27	28.6000	29.1500	28.6000	29.1500	+1.923%	3	369	+25.214%
2026-04-24	28.3000	28.6000	28.3000	28.6000	-6.230%	14	368	+27.622%
2026-04-22	30.8000	30.8000	30.4000	30.5000	-1.929%	15	355	+19.672%
2026-04-21	31.8000	31.8000	31.1000	31.1000	-3.715%	35	337	+17.363%
2026-04-20	32.3000	32.3000	32.3000	32.3000	+7.131%	4	337	+13.003%
2026-04-14	30.1500	30.1500	30.1500	30.1500	+3.183%	1	333	+21.061%
2026-04-08	29.4700	29.4700	29.1500	29.2200	+21.497%	8	334	+24.914%
2026-04-07	24.4000	24.4000	24.0000	24.0500	+2.340%	132	327	+51.767%
2026-04-02	24.0000	24.0000	23.5000	23.5000	-6.000%	48	332	+55.319%
2026-04-01	25.0000	25.0000	25.0000	25.0000	+2.754%	1	332	+46.000%
2026-03-31	21.8000	24.6500	21.8000	24.3300	+19.852%	20	331	+50.021%
2026-03-30	21.5000	21.5200	20.3000	20.3000	0.000%	4	319	+79.803%
2026-03-27	21.0500	21.0500	20.3000	20.3000	-17.312%	2	317	+79.803%
2026-03-25	23.9300	24.8200	23.9000	24.5500	+15.258%	167	316	+48.676%
2026-03-19	21.3000	21.3000	21.3000	21.3000	+1.429%	1	216	+71.362%
2026-03-18	20.9500	21.0000	20.9500	21.0000	+2.689%	2	215	+73.810%
2026-03-17	20.4500	20.4500	20.4500	20.4500	+2.250%	5	214	+78.484%
2026-03-13	20.8000	20.8000	20.0000	20.0000	+1.420%	12	209	+82.500%
2026-03-12	18.9000	19.7200	18.9000	19.7200	-1.400%	4	204	+85.091%
2026-03-09	20.0000	20.0000	20.0000	20.0000	-7.193%	2	203	+82.500%
2026-03-06	21.5500	21.5500	21.5500	21.5500	-12.824%	1	203	+69.374%
2026-03-05	24.7200	24.7200	24.7200	24.7200	-13.536%	1	203	+47.654%
2026-02-25	28.5000	28.5900	28.5000	28.5900	+9.962%	2	204	+27.667%
2026-02-24	24.8000	26.3000	24.8000	26.0000	-3.310%	7	204	+40.385%
2026-02-23	26.6900	26.8900	26.0000	26.8900	-14.363%	7	200	+35.738%
2026-02-19	32.4200	32.4200	31.3500	31.4000	-2.181%	3	199	+16.242%
2026-02-12	32.3000	32.3000	32.1000	32.1000	-13.243%	2	197	+13.707%
2026-02-10	40.0000	40.0000	36.5500	37.0000	+44.588%	154	197	-1.351%
2026-01-28	25.5500	25.7000	25.5000	25.5900	-2.514%	12	107	+42.634%
2026-01-26	26.2500	26.2500	26.2500	26.2500	+0.962%	1	105	+39.048%
2026-01-23	26.4500	26.4500	26.0000	26.0000	-17.197%	2	105	+40.385%
2026-01-20	31.5000	31.5000	31.4000	31.4000	-7.101%	2	104	+16.242%
2026-01-15	33.8000	33.8000	33.8000	33.8000	+5.790%	1	102	+7.988%
2026-01-14	31.2500	31.9500	31.2500	31.9500	-4.570%	10	102	+14.241%
2026-01-13	40.0000	40.0000	33.4800	33.4800	-18.993%	8	111	+9.020%
2026-01-12	43.6000	43.6000	40.8500	41.3300	-8.156%	34	111	-11.686%
2026-01-09	45.0000	45.0000	45.0000	45.0000	-1.207%	1	128	-18.889%
2026-01-08	44.5500	45.6000	44.5500	45.5500	+6.177%	8	127	-19.868%
2026-01-07	41.6600	42.9100	41.6600	42.9000	-11.272%	16	128	-14.918%
2026-01-06	47.2000	48.3500	46.3800	48.3500	+1.320%	6	123	-24.509%
2026-01-05	44.8500	47.9000	44.8500	47.7200	+19.960%	5	124	-23.512%
2026-01-02	39.7800	39.7800	39.7800	39.7800	-1.778%	1	124	-8.245%
2025-12-31	40.1700	40.5000	40.1700	40.5000	+0.148%	2	123	-9.877%
2025-12-30	40.4400	40.4400	40.4400	40.4400	-4.284%	3	123	-9.743%
2025-12-29	42.2500	42.2500	42.2500	42.2500	+0.835%	3	120	-13.609%
2025-12-23	41.9000	41.9000	41.9000	41.9000	+11.141%	1	123	-12.888%
2025-12-17	37.5500	37.7000	37.5500	37.7000	+1.892%	3	122	-3.183%
2025-12-16	37.0000	37.0000	37.0000	37.0000	-7.105%	1	122	-1.351%
2025-12-15	39.8800	40.1300	39.5000	39.8300	+5.650%	14	122	-8.361%
2025-12-04	37.4500	37.8000	37.4500	37.7000	+17.081%	22	108	-3.183%
2025-12-03	32.3500	32.3500	32.2000	32.2000	-3.506%	2	97	+13.354%
2025-12-02	32.7000	33.3700	32.7000	33.3700	+1.645%	36	97	+9.380%
2025-12-01	33.5500	33.8500	32.8300	32.8300	+7.922%	43	81	+11.179%
2025-11-21	30.4200	30.4200	30.4200	30.4200	-4.340%	2	68	+19.987%
2025-11-17	31.8500	31.8500	31.8000	31.8000	-23.318%	2	66	+14.780%
2025-11-12	41.6500	42.0100	41.2100	41.4700	+6.470%	24	65	-11.985%
2025-11-10	39.5000	39.5300	38.9500	38.9500	+11.127%	3	45	-6.290%
2025-11-03	35.5700	35.5700	35.0500	35.0500	-0.057%	2	42	+4.137%
2025-10-31	35.4500	35.4500	35.0700	35.0700	+13.129%	32	42	+4.078%
2025-10-28	31.0000	31.1000	31.0000	31.0000	+12.974%	16	14	+17.742%
2025-10-24	27.4400	27.4400	27.4400	27.4400	+5.215%	8	23	+33.017%
2025-10-22	25.8500	26.0800	25.8500	26.0800	-7.681%	2	31	+39.954%
2025-10-21	28.6000	28.6000	28.2500	28.2500	-16.296%	2	30	+29.204%
2025-10-14	29.0000	33.7500	29.0000	33.7500	+3.910%	14	28	+8.148%
2025-10-09	32.2000	32.4800	32.2000	32.4800	-9.400%	2	15	+12.377%
2025-09-19	35.8500	35.8500	35.8500	35.8500	+17.657%	8	15	+1.813%
2025-09-11	30.4700	30.4700	30.4700	30.4700	+22.419%	1	7	+19.790%
2025-08-14	24.8900	24.8900	24.8900	24.8900	+5.690%	1	6	+46.645%
2025-08-13	23.5500	23.5500	23.5500	23.5500	-4.112%	1	6	+54.989%
2025-08-11	24.4900	24.6400	24.3200	24.5600	-4.658%	4	6	+48.616%
2025-08-06	25.6300	25.7600	25.6300	25.7600	-14.561%	2	6	+41.693%
2025-07-30	30.1500	30.1500	30.1500	30.1500	+5.420%	1	6	+21.061%
2025-07-29	29.3000	29.4000	28.6000	28.6000	0.000%	5	5	+27.622%