Dark

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

EOD

Jun 26, 2026

32.45-18.875%(-7.55)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	33.2300	34.4000	32.4500	32.4500	-18.875%	8	1,656	0.000%
2026-06-25	36.6600	40.0000	36.6300	40.0000	+20.048%	11	1,660	-18.875%
2026-06-24	33.3200	33.3200	33.3200	33.3200	-3.672%	27	1,655	-2.611%
2026-06-23	34.1700	34.9000	34.1700	34.5900	+3.718%	1,046	1,628	-6.187%
2026-06-22	31.6700	33.3500	31.6700	33.3500	+11.913%	95	600	-2.699%
2026-06-18	33.5500	33.5500	29.8000	29.8000	-11.520%	28	518	+8.893%
2026-06-17	35.5000	36.6500	33.6500	33.6800	+3.313%	58	518	-3.652%
2026-06-16	29.1000	32.9600	28.4100	32.6000	+22.052%	45	518	-0.460%
2026-06-15	29.4000	29.4000	26.7000	26.7100	-3.574%	62	513	+21.490%
2026-06-12	27.4500	27.8500	27.4000	27.7000	+13.992%	9	458	+17.148%
2026-06-11	24.3500	24.3500	24.3000	24.3000	-0.205%	49	455	+33.539%
2026-06-09	24.3500	24.3500	24.3500	24.3500	-0.612%	11	435	+33.265%
2026-06-08	24.5000	24.5000	24.5000	24.5000	+2.725%	4	424	+32.449%
2026-06-04	22.3200	24.1000	22.3200	23.8500	+23.256%	51	420	+36.059%
2026-06-03	19.1500	19.3500	19.1500	19.3500	+11.079%	26	375	+67.700%
2026-06-02	17.4500	17.5500	17.4200	17.4200	-2.627%	18	351	+86.280%
2026-05-27	17.8900	17.8900	17.8900	17.8900	-17.747%	1	354	+81.386%
2026-05-22	21.7500	21.7500	21.7500	21.7500	+14.173%	6	355	+49.195%
2026-05-18	19.1000	19.1000	19.0500	19.0500	-7.479%	2	355	+70.341%
2026-05-13	20.5800	20.5900	20.5800	20.5900	+3.467%	2	355	+57.601%
2026-05-12	19.9000	19.9000	19.9000	19.9000	+0.759%	2	355	+63.065%
2026-05-11	19.8600	19.8600	19.7500	19.7500	-12.417%	65	355	+64.304%
2026-05-07	22.5500	22.5500	22.5500	22.5500	-13.602%	1	317	+43.902%
2026-05-06	26.1000	26.1000	26.1000	26.1000	+13.478%	8	317	+24.330%
2026-05-05	23.0800	23.3500	22.4500	23.0000	-2.335%	58	325	+41.087%
2026-05-04	23.5500	23.5500	23.5500	23.5500	-2.887%	2	290	+37.792%
2026-04-30	24.4500	24.4500	24.2500	24.2500	-5.273%	2	290	+33.814%
2026-04-28	26.4000	26.4000	25.6000	25.6000	+4.703%	5	290	+26.758%
2026-04-27	24.4500	24.4500	24.4500	24.4500	-6.679%	1	294	+32.720%
2026-04-22	26.2000	26.2000	26.2000	26.2000	-3.676%	3	294	+23.855%
2026-04-21	28.7800	28.7800	27.1000	27.2000	-2.857%	5	291	+19.301%
2026-04-20	27.7500	28.0000	27.7500	28.0000	+8.949%	4	291	+15.893%
2026-04-17	25.7000	25.7000	25.7000	25.7000	-1.570%	1	288	+26.265%
2026-04-14	25.5000	26.2400	25.5000	26.1100	+6.964%	12	288	+24.282%
2026-04-09	24.7000	24.8800	24.1100	24.4100	-0.367%	17	288	+32.937%
2026-04-08	24.6900	24.6900	24.5000	24.5000	+21.891%	5	273	+32.449%
2026-04-02	19.8500	20.1000	19.8500	20.1000	-6.988%	2	269	+61.443%
2026-04-01	20.7800	21.6100	20.7800	21.6100	+22.784%	195	269	+50.162%
2026-03-30	17.6000	17.6000	17.6000	17.6000	-13.514%	1	171	+84.375%
2026-03-25	20.4000	20.4000	20.3500	20.3500	+18.659%	20	171	+59.459%
2026-03-19	17.1500	17.1500	17.1500	17.1500	-5.769%	2	161	+89.213%
2026-03-18	18.2000	18.2000	18.2000	18.2000	-3.958%	2	161	+78.297%
2026-03-10	18.9500	18.9500	18.9500	18.9500	+7.062%	2	163	+71.240%
2026-03-09	17.7000	17.7000	17.7000	17.7000	-3.279%	35	161	+83.333%
2026-03-06	18.3000	18.3000	18.3000	18.3000	-9.763%	33	156	+77.322%
2026-03-03	20.3500	20.3500	20.2800	20.2800	-6.972%	20	170	+60.010%
2026-02-27	22.0800	22.0800	21.8000	21.8000	-15.076%	5	180	+48.853%
2026-02-26	25.3100	25.6700	25.3100	25.6700	+4.138%	51	185	+26.412%
2026-02-25	24.9000	24.9000	24.6500	24.6500	+8.352%	42	187	+31.643%
2026-02-24	22.7500	22.7500	22.7500	22.7500	-19.894%	3	187	+42.637%
2026-02-19	28.4000	28.4000	28.4000	28.4000	-5.491%	1	185	+14.261%
2026-02-11	33.7400	33.7400	30.0500	30.0500	-15.779%	5	185	+7.987%
2026-02-09	35.0200	35.6800	35.0200	35.6800	+17.639%	7	181	-9.053%
2026-02-04	30.5000	30.5000	30.0000	30.3300	+3.058%	21	176	+6.990%
2026-02-03	29.4300	29.4300	29.4300	29.4300	+20.270%	3	181	+10.262%
2026-01-30	24.5000	24.5000	24.4500	24.4700	-4.039%	22	183	+32.611%
2026-01-29	24.9000	25.5000	24.9000	25.5000	+16.173%	2	182	+27.255%
2026-01-28	21.9500	22.0000	21.9500	21.9500	-3.304%	10	182	+47.836%
2026-01-27	22.7000	22.7000	22.7000	22.7000	-2.617%	2	178	+42.952%
2026-01-26	23.3100	23.3100	23.3100	23.3100	+6.196%	4	176	+39.211%
2026-01-23	24.9400	24.9400	21.7300	21.9500	-12.200%	15	176	+47.836%
2026-01-22	26.2000	26.2000	25.0000	25.0000	-1.536%	5	183	+29.800%
2026-01-21	25.3900	25.3900	25.3900	25.3900	+1.155%	4	186	+27.806%
2026-01-20	27.4500	27.4500	25.1000	25.1000	-14.771%	14	182	+29.283%
2026-01-16	29.4500	29.4500	29.4500	29.4500	+1.552%	2	170	+10.187%
2026-01-15	28.8500	29.9500	28.6400	29.0000	+2.293%	103	170	+11.897%
2026-01-14	28.2100	28.3500	28.0000	28.3500	-1.733%	34	123	+14.462%
2026-01-13	32.6800	32.6800	28.8500	28.8500	-19.972%	3	150	+12.478%
2026-01-12	38.1000	38.1000	36.0500	36.0500	-9.988%	28	151	-9.986%
2026-01-08	40.0500	40.0500	39.7500	40.0500	+5.422%	28	130	-18.976%
2026-01-07	36.9000	38.0500	36.9000	37.9900	-11.774%	17	132	-14.583%
2026-01-06	42.5700	43.0800	42.5700	43.0600	+1.104%	12	131	-24.640%
2026-01-05	42.5900	42.5900	42.5900	42.5900	+11.932%	1	122	-23.808%
2025-12-26	38.2500	38.2500	37.9500	38.0500	+3.397%	26	122	-14.717%
2025-12-23	37.6500	37.6500	36.8000	36.8000	+5.143%	2	111	-11.821%
2025-12-22	35.0000	35.0000	35.0000	35.0000	-2.207%	1	111	-7.286%
2025-12-15	35.7900	35.7900	35.7900	35.7900	+5.420%	1	111	-9.332%
2025-12-11	33.9500	33.9500	33.9500	33.9500	+5.435%	1	111	-4.418%
2025-12-08	31.8500	32.2500	31.8500	32.2000	-1.559%	6	111	+0.776%
2025-12-05	32.7000	32.7100	32.7000	32.7100	-1.978%	2	108	-0.795%
2025-12-04	33.0500	33.3700	32.7300	33.3700	+16.070%	70	108	-2.757%
2025-12-02	28.6500	28.7500	28.6500	28.7500	-3.035%	2	74	+12.870%
2025-12-01	29.7500	29.7500	29.6500	29.6500	-13.050%	20	73	+9.444%
2025-11-11	34.1000	34.1000	34.1000	34.1000	-2.655%	4	75	-4.839%
2025-11-10	34.9700	35.0800	34.9500	35.0300	+13.734%	8	75	-7.365%
2025-11-07	30.8000	30.8000	30.8000	30.8000	-1.124%	1	75	+5.357%
2025-11-04	31.0500	31.1500	31.0000	31.1500	+2.975%	23	76	+4.173%
2025-10-30	30.6100	30.6100	30.2500	30.2500	+31.522%	2	77	+7.273%
2025-10-23	23.0000	23.0000	23.0000	23.0000	-6.122%	1	77	+41.087%
2025-10-21	24.5600	24.6800	24.4200	24.5000	-16.949%	114	76	+32.449%
2025-10-15	29.5000	29.5000	29.5000	29.5000	+17.906%	2	43	+10.000%
2025-10-14	25.0400	25.0400	25.0200	25.0200	-18.766%	5	41	+29.696%
2025-10-13	30.8000	30.8000	30.6000	30.8000	+8.298%	3	39	+5.357%
2025-10-09	28.3600	28.4400	28.3600	28.4400	-11.814%	2	37	+14.100%
2025-09-30	32.1500	32.2500	32.1500	32.2500	+4.742%	2	37	+0.620%
2025-09-22	30.8100	30.8100	30.7900	30.7900	-4.527%	5	38	+5.391%
2025-09-19	31.5700	32.2500	31.5700	32.2500	+27.976%	6	38	+0.620%
2025-08-28	25.2000	25.2000	25.2000	25.2000	+15.862%	1	33	+28.770%
2025-08-19	21.7500	21.7500	21.7500	21.7500	+4.417%	1	34	+49.195%
2025-08-18	20.8300	20.8300	20.8300	20.8300	-3.116%	1	34	+55.785%
2025-08-12	21.5000	21.5000	21.5000	21.5000	+2.381%	1	34	+50.930%
2025-08-08	21.0000	21.0000	21.0000	21.0000	-5.787%	1	33	+54.524%
2025-08-06	22.0900	22.2900	22.0900	22.2900	+0.090%	2	32	+45.581%
2025-08-01	22.2700	22.2700	22.2700	22.2700	+1.319%	12	32	+45.712%
2025-07-22	22.1400	22.1500	21.9800	21.9800	-4.017%	17	32	+47.634%
2025-07-21	23.0000	23.0000	22.9000	22.9000	+5.823%	6	32	+41.703%
2025-07-14	21.6400	21.6400	21.6400	21.6400	0.000%	29	29	+49.954%