Dark

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

EOD

Aug 13, 2026

57.83-2.643%(-1.57)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	57.8300	57.8300	57.8300	57.8300	-2.643%	5	699	0.000%
2026-08-12	55.5600	59.8900	55.5600	59.4000	+6.796%	16	696	-2.643%
2026-08-05	56.0000	57.4500	55.6200	55.6200	+21.893%	4	697	+3.973%
2026-07-29	55.2000	55.2000	45.6300	45.6300	-16.121%	40	695	+26.737%
2026-07-28	54.5000	54.5000	54.2000	54.4000	-0.639%	50	733	+6.305%
2026-07-27	56.1100	56.1100	54.7500	54.7500	+5.026%	26	749	+5.626%
2026-07-24	52.1300	52.1300	52.1300	52.1300	+11.033%	1	749	+10.934%
2026-07-21	46.9500	46.9500	46.9500	46.9500	+6.705%	25	749	+23.174%
2026-07-20	43.4500	44.0000	43.4500	44.0000	-0.968%	2	749	+31.432%
2026-07-17	46.6700	46.6700	44.4300	44.4300	-1.616%	5	748	+30.160%
2026-07-14	43.3200	45.8000	43.3200	45.1600	+12.815%	8	746	+28.056%
2026-07-13	39.9000	40.0300	39.6500	40.0300	-2.247%	107	740	+44.467%
2026-07-10	41.8000	41.8000	40.8500	40.9500	+6.364%	65	745	+41.221%
2026-07-09	38.5000	38.5000	38.5000	38.5000	-1.155%	16	749	+50.208%
2026-07-08	39.0000	39.4500	38.7000	38.9500	-8.461%	53	749	+48.472%
2026-07-07	42.4000	42.5500	42.4000	42.5500	+3.780%	46	779	+35.911%
2026-07-06	42.4900	42.4900	41.0000	41.0000	+6.218%	4	796	+41.049%
2026-07-01	38.6000	38.6000	38.6000	38.6000	+12.536%	5	793	+49.819%
2026-06-30	35.0000	35.5000	34.3000	34.3000	-9.043%	7	793	+68.601%
2026-06-29	35.3400	37.7100	35.3400	37.7100	+6.405%	22	790	+53.355%
2026-06-26	38.0000	38.0000	35.4400	35.4400	-13.350%	11	799	+63.177%
2026-06-25	42.5200	43.3000	40.9000	40.9000	+3.387%	7	800	+41.394%
2026-06-24	39.0500	39.5600	38.6100	39.5600	-1.469%	53	805	+46.183%
2026-06-23	39.1500	40.7000	39.1500	40.1500	+4.557%	86	789	+44.035%
2026-06-22	35.6600	38.4500	35.6600	38.4000	+5.931%	20	743	+50.599%
2026-06-18	38.8500	38.8500	35.9500	36.2500	-13.567%	19	739	+59.531%
2026-06-17	41.4400	41.9400	41.3600	41.9400	+11.691%	5	739	+37.887%
2026-06-16	38.3500	38.3500	37.5500	37.5500	+19.777%	7	739	+54.008%
2026-06-15	32.8500	32.8500	31.3000	31.3500	-2.640%	5	737	+84.466%
2026-06-12	32.0000	32.2000	32.0000	32.2000	+15.536%	2	733	+79.596%
2026-06-09	30.0000	30.0000	27.8700	27.8700	-2.552%	58	733	+107.499%
2026-06-08	28.6000	28.6000	28.6000	28.6000	+2.326%	1	685	+102.203%
2026-06-04	27.1500	27.9500	27.1500	27.9500	+22.588%	29	684	+106.905%
2026-06-03	22.7000	22.8500	22.7000	22.8000	+2.472%	18	666	+153.640%
2026-06-02	20.7500	22.2500	20.5500	22.2500	+6.459%	22	653	+159.910%
2026-06-01	20.8000	20.9000	20.8000	20.9000	0.000%	4	649	+176.699%
2026-05-29	20.9000	20.9000	20.9000	20.9000	+2.451%	1	649	+176.699%
2026-05-28	20.4000	20.4000	20.4000	20.4000	-3.318%	300	648	+183.480%
2026-05-27	21.1000	21.1000	21.1000	21.1000	-12.266%	1	398	+174.076%
2026-05-21	24.4500	24.4500	24.0500	24.0500	+7.510%	24	398	+140.457%
2026-05-19	22.1500	22.3700	22.1500	22.3700	+1.451%	2	398	+158.516%
2026-05-15	22.0500	22.0500	22.0500	22.0500	-8.430%	1	387	+162.268%
2026-05-14	24.0800	24.0800	24.0800	24.0800	-0.249%	60	386	+140.158%
2026-05-13	24.0800	24.1400	24.0800	24.1400	+2.723%	2	385	+139.561%
2026-05-12	23.5000	23.5000	23.5000	23.5000	-1.385%	2	385	+146.085%
2026-05-11	23.8300	23.8300	23.8300	23.8300	-2.536%	1	385	+142.677%
2026-05-08	24.4500	24.4500	24.4500	24.4500	-8.255%	1	384	+136.524%
2026-05-07	27.8800	27.8800	26.6500	26.6500	-4.651%	15	383	+116.998%
2026-05-05	27.9500	27.9500	27.9500	27.9500	-8.809%	5	380	+106.905%
2026-04-30	30.6500	30.6500	30.6500	30.6500	+12.684%	3	377	+88.679%
2026-04-29	28.5500	28.5500	27.2000	27.2000	-9.182%	11	380	+112.610%
2026-04-28	29.9500	29.9500	29.9500	29.9500	+2.744%	15	384	+93.088%
2026-04-27	28.6000	29.1500	28.6000	29.1500	+1.923%	3	369	+98.388%
2026-04-24	28.3000	28.6000	28.3000	28.6000	-6.230%	14	368	+102.203%
2026-04-22	30.8000	30.8000	30.4000	30.5000	-1.929%	15	355	+89.607%
2026-04-21	31.8000	31.8000	31.1000	31.1000	-3.715%	35	337	+85.949%
2026-04-20	32.3000	32.3000	32.3000	32.3000	+7.131%	4	337	+79.040%
2026-04-14	30.1500	30.1500	30.1500	30.1500	+3.183%	1	333	+91.808%
2026-04-08	29.4700	29.4700	29.1500	29.2200	+21.497%	8	334	+97.912%
2026-04-07	24.4000	24.4000	24.0000	24.0500	+2.340%	132	327	+140.457%
2026-04-02	24.0000	24.0000	23.5000	23.5000	-6.000%	48	332	+146.085%
2026-04-01	25.0000	25.0000	25.0000	25.0000	+2.754%	1	332	+131.320%
2026-03-31	21.8000	24.6500	21.8000	24.3300	+19.852%	20	331	+137.690%
2026-03-30	21.5000	21.5200	20.3000	20.3000	0.000%	4	319	+184.877%
2026-03-27	21.0500	21.0500	20.3000	20.3000	-17.312%	2	317	+184.877%
2026-03-25	23.9300	24.8200	23.9000	24.5500	+15.258%	167	316	+135.560%
2026-03-19	21.3000	21.3000	21.3000	21.3000	+1.429%	1	216	+171.502%
2026-03-18	20.9500	21.0000	20.9500	21.0000	+2.689%	2	215	+175.381%
2026-03-17	20.4500	20.4500	20.4500	20.4500	+2.250%	5	214	+182.787%
2026-03-13	20.8000	20.8000	20.0000	20.0000	+1.420%	12	209	+189.150%
2026-03-12	18.9000	19.7200	18.9000	19.7200	-1.400%	4	204	+193.256%
2026-03-09	20.0000	20.0000	20.0000	20.0000	-7.193%	2	203	+189.150%
2026-03-06	21.5500	21.5500	21.5500	21.5500	-12.824%	1	203	+168.353%
2026-03-05	24.7200	24.7200	24.7200	24.7200	-13.536%	1	203	+133.940%
2026-02-25	28.5000	28.5900	28.5000	28.5900	+9.962%	2	204	+102.274%
2026-02-24	24.8000	26.3000	24.8000	26.0000	-3.310%	7	204	+122.423%
2026-02-23	26.6900	26.8900	26.0000	26.8900	-14.363%	7	200	+115.061%
2026-02-19	32.4200	32.4200	31.3500	31.4000	-2.181%	3	199	+84.172%
2026-02-12	32.3000	32.3000	32.1000	32.1000	-13.243%	2	197	+80.156%
2026-02-10	40.0000	40.0000	36.5500	37.0000	+44.588%	154	197	+56.297%
2026-01-28	25.5500	25.7000	25.5000	25.5900	-2.514%	12	107	+125.987%
2026-01-26	26.2500	26.2500	26.2500	26.2500	+0.962%	1	105	+120.305%
2026-01-23	26.4500	26.4500	26.0000	26.0000	-17.197%	2	105	+122.423%
2026-01-20	31.5000	31.5000	31.4000	31.4000	-7.101%	2	104	+84.172%
2026-01-15	33.8000	33.8000	33.8000	33.8000	+5.790%	1	102	+71.095%
2026-01-14	31.2500	31.9500	31.2500	31.9500	-4.570%	10	102	+81.002%
2026-01-13	40.0000	40.0000	33.4800	33.4800	-18.993%	8	111	+72.730%
2026-01-12	43.6000	43.6000	40.8500	41.3300	-8.156%	34	111	+39.923%
2026-01-09	45.0000	45.0000	45.0000	45.0000	-1.207%	1	128	+28.511%
2026-01-08	44.5500	45.6000	44.5500	45.5500	+6.177%	8	127	+26.959%
2026-01-07	41.6600	42.9100	41.6600	42.9000	-11.272%	16	128	+34.802%
2026-01-06	47.2000	48.3500	46.3800	48.3500	+1.320%	6	123	+19.607%
2026-01-05	44.8500	47.9000	44.8500	47.7200	+19.960%	5	124	+21.186%
2026-01-02	39.7800	39.7800	39.7800	39.7800	-1.778%	1	124	+45.375%
2025-12-31	40.1700	40.5000	40.1700	40.5000	+0.148%	2	123	+42.790%
2025-12-30	40.4400	40.4400	40.4400	40.4400	-4.284%	3	123	+43.002%
2025-12-29	42.2500	42.2500	42.2500	42.2500	+0.835%	3	120	+36.876%
2025-12-23	41.9000	41.9000	41.9000	41.9000	+11.141%	1	123	+38.019%
2025-12-17	37.5500	37.7000	37.5500	37.7000	+1.892%	3	122	+53.395%
2025-12-16	37.0000	37.0000	37.0000	37.0000	-7.105%	1	122	+56.297%
2025-12-15	39.8800	40.1300	39.5000	39.8300	+5.650%	14	122	+45.192%
2025-12-04	37.4500	37.8000	37.4500	37.7000	+17.081%	22	108	+53.395%
2025-12-03	32.3500	32.3500	32.2000	32.2000	-3.506%	2	97	+79.596%
2025-12-02	32.7000	33.3700	32.7000	33.3700	+1.645%	36	97	+73.299%
2025-12-01	33.5500	33.8500	32.8300	32.8300	+7.922%	43	81	+76.150%
2025-11-21	30.4200	30.4200	30.4200	30.4200	-4.340%	2	68	+90.105%
2025-11-17	31.8500	31.8500	31.8000	31.8000	-23.318%	2	66	+81.855%
2025-11-12	41.6500	42.0100	41.2100	41.4700	+6.470%	24	65	+39.450%
2025-11-10	39.5000	39.5300	38.9500	38.9500	+11.127%	3	45	+48.472%
2025-11-03	35.5700	35.5700	35.0500	35.0500	-0.057%	2	42	+64.993%
2025-10-31	35.4500	35.4500	35.0700	35.0700	+13.129%	32	42	+64.899%
2025-10-28	31.0000	31.1000	31.0000	31.0000	+12.974%	16	14	+86.548%
2025-10-24	27.4400	27.4400	27.4400	27.4400	+5.215%	8	23	+110.751%
2025-10-22	25.8500	26.0800	25.8500	26.0800	-7.681%	2	31	+121.741%
2025-10-21	28.6000	28.6000	28.2500	28.2500	-16.296%	2	30	+104.708%
2025-10-14	29.0000	33.7500	29.0000	33.7500	+3.910%	14	28	+71.348%
2025-10-09	32.2000	32.4800	32.2000	32.4800	-9.400%	2	15	+78.048%
2025-09-19	35.8500	35.8500	35.8500	35.8500	+17.657%	8	15	+61.311%
2025-09-11	30.4700	30.4700	30.4700	30.4700	+22.419%	1	7	+89.793%
2025-08-14	24.8900	24.8900	24.8900	24.8900	+5.690%	1	6	+132.342%
2025-08-13	23.5500	23.5500	23.5500	23.5500	-4.112%	1	6	+145.563%
2025-08-11	24.4900	24.6400	24.3200	24.5600	-4.658%	4	6	+135.464%
2025-08-06	25.6300	25.7600	25.6300	25.7600	-14.561%	2	6	+124.495%
2025-07-30	30.1500	30.1500	30.1500	30.1500	+5.420%	1	6	+91.808%
2025-07-29	29.3000	29.4000	28.6000	28.6000	0.000%	5	5	+102.203%