Dark

JPM20270617C340
JPM Jun 17 2027 340.00 Call (JPM270617C00340000)
option OPRA

EOD

Sep 25, 2026

34.00+9.290%(+2.89)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	33.0000	34.0000	33.0000	34.0000	+9.290%	10	1,555	0.000%
2026-09-24	32.2000	32.2000	31.1100	31.1100	-1.238%	10	1,561	+9.290%
2026-09-23	32.3200	32.3200	31.3000	31.5000	-4.545%	5	1,554	+7.937%
2026-09-22	34.0000	34.0000	31.8000	33.0000	-12.860%	29	1,553	+3.030%
2026-09-18	37.8700	37.8700	37.8700	37.8700	-5.913%	1	1,535	-10.219%
2026-09-17	38.1400	40.2500	38.1400	40.2500	+3.871%	2	1,536	-15.528%
2026-09-16	40.3500	40.5000	37.5000	38.7500	-8.066%	12	1,536	-12.258%
2026-09-15	38.2500	42.1500	36.4000	42.1500	+0.166%	49	1,534	-19.336%
2026-09-14	41.2000	42.0800	41.2000	42.0800	-6.071%	7	1,547	-19.202%
2026-09-11	44.8000	44.8000	44.8000	44.8000	+3.345%	25	1,552	-24.107%
2026-09-09	43.4000	43.4000	43.3500	43.3500	-4.725%	2	1,577	-21.569%
2026-09-04	45.4600	45.9000	45.4000	45.5000	-0.394%	10	1,577	-25.275%
2026-08-28	45.6800	45.6800	45.6800	45.6800	+0.396%	3	1,577	-25.569%
2026-08-24	45.5000	45.5000	45.5000	45.5000	+5.446%	2	1,580	-25.275%
2026-08-20	43.1500	43.1500	43.1500	43.1500	-6.944%	1	1,580	-21.205%
2026-08-19	46.2600	46.3700	46.2600	46.3700	-8.864%	6	1,580	-26.677%
2026-08-13	50.8800	50.8800	50.8800	50.8800	+0.693%	3	1,582	-33.176%
2026-08-12	50.5300	50.5300	50.5300	50.5300	+4.250%	1	1,582	-32.713%
2026-08-10	48.4700	48.4700	48.4700	48.4700	+1.402%	1	1,583	-29.854%
2026-08-07	47.8000	47.8000	47.8000	47.8000	-5.831%	2	1,583	-28.870%
2026-08-04	49.4500	51.4800	49.4500	50.7600	+13.127%	5	1,583	-33.018%
2026-07-31	45.5500	45.5500	44.8700	44.8700	+1.838%	1,022	1,581	-24.226%
2026-07-29	44.0600	44.0600	44.0600	44.0600	-6.653%	1	1,578	-22.833%
2026-07-28	48.3000	48.3000	47.2000	47.2000	+1.724%	3	1,578	-27.966%
2026-07-27	49.9400	49.9400	46.3500	46.4000	+3.111%	6	1,579	-26.724%
2026-07-24	46.3000	46.3000	45.0000	45.0000	+5.018%	7	1,583	-24.444%
2026-07-23	43.4500	43.4500	42.4000	42.8500	+2.758%	74	1,585	-20.653%
2026-07-21	39.9000	41.7000	39.8400	41.7000	+12.703%	6	1,618	-18.465%
2026-07-20	37.0000	37.0000	37.0000	37.0000	-8.867%	2	1,617	-8.108%
2026-07-17	41.1700	41.1700	40.2300	40.6000	0.000%	205	1,617	-16.256%
2026-07-16	39.0500	43.0000	39.0500	40.6000	-3.310%	38	1,613	-16.256%
2026-07-15	43.7800	43.7800	41.9900	41.9900	+6.143%	40	1,608	-19.028%
2026-07-14	38.0000	40.1400	36.9500	39.5600	+12.835%	97	1,605	-14.055%
2026-07-13	36.2600	36.2600	34.0000	35.0600	-1.793%	16	1,612	-3.023%
2026-07-10	36.3000	37.6500	35.7000	35.7000	+1.971%	21	1,611	-4.762%
2026-07-09	35.0000	35.1900	35.0000	35.0100	+3.733%	11	1,608	-2.885%
2026-07-08	34.7500	34.9500	33.0000	33.7500	-8.784%	65	1,608	+0.741%
2026-07-07	37.1500	37.3500	36.9500	37.0000	+2.351%	147	1,637	-8.108%
2026-07-06	35.4000	36.1500	35.4000	36.1500	+8.722%	6	1,674	-5.947%
2026-07-02	33.2200	33.2500	33.2200	33.2500	-0.894%	3	1,666	+2.256%
2026-07-01	33.5500	33.7500	33.5500	33.5500	+14.310%	13	1,666	+1.341%
2026-06-30	30.6800	30.6800	29.3500	29.3500	-8.709%	3	1,655	+15.843%
2026-06-29	32.4000	32.9500	31.8500	32.1500	-0.924%	12	1,652	+5.754%
2026-06-26	33.2300	34.4000	32.4500	32.4500	-18.875%	8	1,656	+4.777%
2026-06-25	36.6600	40.0000	36.6300	40.0000	+20.048%	11	1,660	-15.000%
2026-06-24	33.3200	33.3200	33.3200	33.3200	-3.672%	27	1,655	+2.041%
2026-06-23	34.1700	34.9000	34.1700	34.5900	+3.718%	1,046	1,628	-1.706%
2026-06-22	31.6700	33.3500	31.6700	33.3500	+11.913%	95	600	+1.949%
2026-06-18	33.5500	33.5500	29.8000	29.8000	-11.520%	28	518	+14.094%
2026-06-17	35.5000	36.6500	33.6500	33.6800	+3.313%	58	518	+0.950%
2026-06-16	29.1000	32.9600	28.4100	32.6000	+22.052%	45	518	+4.294%
2026-06-15	29.4000	29.4000	26.7000	26.7100	-3.574%	62	513	+27.293%
2026-06-12	27.4500	27.8500	27.4000	27.7000	+13.992%	9	458	+22.744%
2026-06-11	24.3500	24.3500	24.3000	24.3000	-0.205%	49	455	+39.918%
2026-06-09	24.3500	24.3500	24.3500	24.3500	-0.612%	11	435	+39.630%
2026-06-08	24.5000	24.5000	24.5000	24.5000	+2.725%	4	424	+38.776%
2026-06-04	22.3200	24.1000	22.3200	23.8500	+23.256%	51	420	+42.558%
2026-06-03	19.1500	19.3500	19.1500	19.3500	+11.079%	26	375	+75.711%
2026-06-02	17.4500	17.5500	17.4200	17.4200	-2.627%	18	351	+95.178%
2026-05-27	17.8900	17.8900	17.8900	17.8900	-17.747%	1	354	+90.050%
2026-05-22	21.7500	21.7500	21.7500	21.7500	+14.173%	6	355	+56.322%
2026-05-18	19.1000	19.1000	19.0500	19.0500	-7.479%	2	355	+78.478%
2026-05-13	20.5800	20.5900	20.5800	20.5900	+3.467%	2	355	+65.129%
2026-05-12	19.9000	19.9000	19.9000	19.9000	+0.759%	2	355	+70.854%
2026-05-11	19.8600	19.8600	19.7500	19.7500	-12.417%	65	355	+72.152%
2026-05-07	22.5500	22.5500	22.5500	22.5500	-13.602%	1	317	+50.776%
2026-05-06	26.1000	26.1000	26.1000	26.1000	+13.478%	8	317	+30.268%
2026-05-05	23.0800	23.3500	22.4500	23.0000	-2.335%	58	325	+47.826%
2026-05-04	23.5500	23.5500	23.5500	23.5500	-2.887%	2	290	+44.374%
2026-04-30	24.4500	24.4500	24.2500	24.2500	-5.273%	2	290	+40.206%
2026-04-28	26.4000	26.4000	25.6000	25.6000	+4.703%	5	290	+32.813%
2026-04-27	24.4500	24.4500	24.4500	24.4500	-6.679%	1	294	+39.059%
2026-04-22	26.2000	26.2000	26.2000	26.2000	-3.676%	3	294	+29.771%
2026-04-21	28.7800	28.7800	27.1000	27.2000	-2.857%	5	291	+25.000%
2026-04-20	27.7500	28.0000	27.7500	28.0000	+8.949%	4	291	+21.429%
2026-04-17	25.7000	25.7000	25.7000	25.7000	-1.570%	1	288	+32.296%
2026-04-14	25.5000	26.2400	25.5000	26.1100	+6.964%	12	288	+30.218%
2026-04-09	24.7000	24.8800	24.1100	24.4100	-0.367%	17	288	+39.287%
2026-04-08	24.6900	24.6900	24.5000	24.5000	+21.891%	5	273	+38.776%
2026-04-02	19.8500	20.1000	19.8500	20.1000	-6.988%	2	269	+69.154%
2026-04-01	20.7800	21.6100	20.7800	21.6100	+22.784%	195	269	+57.335%
2026-03-30	17.6000	17.6000	17.6000	17.6000	-13.514%	1	171	+93.182%
2026-03-25	20.4000	20.4000	20.3500	20.3500	+18.659%	20	171	+67.076%
2026-03-19	17.1500	17.1500	17.1500	17.1500	-5.769%	2	161	+98.251%
2026-03-18	18.2000	18.2000	18.2000	18.2000	-3.958%	2	161	+86.813%
2026-03-10	18.9500	18.9500	18.9500	18.9500	+7.062%	2	163	+79.420%
2026-03-09	17.7000	17.7000	17.7000	17.7000	-3.279%	35	161	+92.090%
2026-03-06	18.3000	18.3000	18.3000	18.3000	-9.763%	33	156	+85.792%
2026-03-03	20.3500	20.3500	20.2800	20.2800	-6.972%	20	170	+67.653%
2026-02-27	22.0800	22.0800	21.8000	21.8000	-15.076%	5	180	+55.963%
2026-02-26	25.3100	25.6700	25.3100	25.6700	+4.138%	51	185	+32.450%
2026-02-25	24.9000	24.9000	24.6500	24.6500	+8.352%	42	187	+37.931%
2026-02-24	22.7500	22.7500	22.7500	22.7500	-19.894%	3	187	+49.451%
2026-02-19	28.4000	28.4000	28.4000	28.4000	-5.491%	1	185	+19.718%
2026-02-11	33.7400	33.7400	30.0500	30.0500	-15.779%	5	185	+13.145%
2026-02-09	35.0200	35.6800	35.0200	35.6800	+17.639%	7	181	-4.709%
2026-02-04	30.5000	30.5000	30.0000	30.3300	+3.058%	21	176	+12.100%
2026-02-03	29.4300	29.4300	29.4300	29.4300	+20.270%	3	181	+15.528%
2026-01-30	24.5000	24.5000	24.4500	24.4700	-4.039%	22	183	+38.946%
2026-01-29	24.9000	25.5000	24.9000	25.5000	+16.173%	2	182	+33.333%
2026-01-28	21.9500	22.0000	21.9500	21.9500	-3.304%	10	182	+54.897%
2026-01-27	22.7000	22.7000	22.7000	22.7000	-2.617%	2	178	+49.780%
2026-01-26	23.3100	23.3100	23.3100	23.3100	+6.196%	4	176	+45.860%
2026-01-23	24.9400	24.9400	21.7300	21.9500	-12.200%	15	176	+54.897%
2026-01-22	26.2000	26.2000	25.0000	25.0000	-1.536%	5	183	+36.000%
2026-01-21	25.3900	25.3900	25.3900	25.3900	+1.155%	4	186	+33.911%
2026-01-20	27.4500	27.4500	25.1000	25.1000	-14.771%	14	182	+35.458%
2026-01-16	29.4500	29.4500	29.4500	29.4500	+1.552%	2	170	+15.450%
2026-01-15	28.8500	29.9500	28.6400	29.0000	+2.293%	103	170	+17.241%
2026-01-14	28.2100	28.3500	28.0000	28.3500	-1.733%	34	123	+19.929%
2026-01-13	32.6800	32.6800	28.8500	28.8500	-19.972%	3	150	+17.851%
2026-01-12	38.1000	38.1000	36.0500	36.0500	-9.988%	28	151	-5.687%
2026-01-08	40.0500	40.0500	39.7500	40.0500	+5.422%	28	130	-15.106%
2026-01-07	36.9000	38.0500	36.9000	37.9900	-11.774%	17	132	-10.503%
2026-01-06	42.5700	43.0800	42.5700	43.0600	+1.104%	12	131	-21.040%
2026-01-05	42.5900	42.5900	42.5900	42.5900	+11.932%	1	122	-20.169%
2025-12-26	38.2500	38.2500	37.9500	38.0500	+3.397%	26	122	-10.644%
2025-12-23	37.6500	37.6500	36.8000	36.8000	+5.143%	2	111	-7.609%
2025-12-22	35.0000	35.0000	35.0000	35.0000	-2.207%	1	111	-2.857%
2025-12-15	35.7900	35.7900	35.7900	35.7900	+5.420%	1	111	-5.001%
2025-12-11	33.9500	33.9500	33.9500	33.9500	+5.435%	1	111	+0.147%
2025-12-08	31.8500	32.2500	31.8500	32.2000	-1.559%	6	111	+5.590%
2025-12-05	32.7000	32.7100	32.7000	32.7100	-1.978%	2	108	+3.944%
2025-12-04	33.0500	33.3700	32.7300	33.3700	+16.070%	70	108	+1.888%
2025-12-02	28.6500	28.7500	28.6500	28.7500	-3.035%	2	74	+18.261%
2025-12-01	29.7500	29.7500	29.6500	29.6500	-13.050%	20	73	+14.671%
2025-11-11	34.1000	34.1000	34.1000	34.1000	-2.655%	4	75	-0.293%
2025-11-10	34.9700	35.0800	34.9500	35.0300	+13.734%	8	75	-2.940%
2025-11-07	30.8000	30.8000	30.8000	30.8000	-1.124%	1	75	+10.390%
2025-11-04	31.0500	31.1500	31.0000	31.1500	+2.975%	23	76	+9.149%
2025-10-30	30.6100	30.6100	30.2500	30.2500	+31.522%	2	77	+12.397%
2025-10-23	23.0000	23.0000	23.0000	23.0000	-6.122%	1	77	+47.826%
2025-10-21	24.5600	24.6800	24.4200	24.5000	-16.949%	114	76	+38.776%
2025-10-15	29.5000	29.5000	29.5000	29.5000	+17.906%	2	43	+15.254%
2025-10-14	25.0400	25.0400	25.0200	25.0200	-18.766%	5	41	+35.891%
2025-10-13	30.8000	30.8000	30.6000	30.8000	+8.298%	3	39	+10.390%
2025-10-09	28.3600	28.4400	28.3600	28.4400	-11.814%	2	37	+19.550%
2025-09-30	32.1500	32.2500	32.1500	32.2500	+4.742%	2	37	+5.426%
2025-09-22	30.8100	30.8100	30.7900	30.7900	-4.527%	5	38	+10.425%
2025-09-19	31.5700	32.2500	31.5700	32.2500	+27.976%	6	38	+5.426%
2025-08-28	25.2000	25.2000	25.2000	25.2000	+15.862%	1	33	+34.921%
2025-08-19	21.7500	21.7500	21.7500	21.7500	+4.417%	1	34	+56.322%
2025-08-18	20.8300	20.8300	20.8300	20.8300	-3.116%	1	34	+63.226%
2025-08-12	21.5000	21.5000	21.5000	21.5000	+2.381%	1	34	+58.140%
2025-08-08	21.0000	21.0000	21.0000	21.0000	-5.787%	1	33	+61.905%
2025-08-06	22.0900	22.2900	22.0900	22.2900	+0.090%	2	32	+52.535%
2025-08-01	22.2700	22.2700	22.2700	22.2700	+1.319%	12	32	+52.672%
2025-07-22	22.1400	22.1500	21.9800	21.9800	-4.017%	17	32	+54.686%
2025-07-21	23.0000	23.0000	22.9000	22.9000	+5.823%	6	32	+48.472%
2025-07-14	21.6400	21.6400	21.6400	21.6400	0.000%	29	29	+57.116%