Dark

JPM20270617C350
JPM Jun 17 2027 350.00 Call (JPM270617C00350000)
option OPRA

EOD

Aug 13, 2026

44.86+7.295%(+3.05)508

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	44.7000	45.1000	44.1800	44.8600	+7.295%	508	5,519	0.000%
2026-08-10	42.7500	42.7500	41.8100	41.8100	-1.624%	703	5,819	+7.295%
2026-08-07	41.4000	42.5000	41.4000	42.5000	+1.553%	5	6,519	+5.553%
2026-08-06	41.2700	41.8500	41.2700	41.8500	-4.496%	432	6,520	+7.192%
2026-08-05	44.1700	44.7000	43.7400	43.8200	+1.907%	623	6,721	+2.373%
2026-08-04	43.3000	45.2000	42.2500	43.0000	+12.565%	30	7,056	+4.326%
2026-08-03	39.0000	39.4000	38.2000	38.2000	-0.702%	10	7,067	+17.435%
2026-07-31	38.5000	40.0000	38.3000	38.4700	+0.523%	2,761	7,068	+16.610%
2026-07-30	38.6400	38.6400	38.2700	38.2700	+11.250%	23	7,067	+17.220%
2026-07-29	42.6800	42.6800	34.4000	34.4000	-19.116%	5	7,070	+30.407%
2026-07-28	43.7000	43.7000	41.6400	42.5300	+0.902%	40	7,068	+5.478%
2026-07-27	41.8000	44.5000	40.5200	42.1500	+4.151%	141	7,098	+6.429%
2026-07-24	38.8900	40.5500	38.4400	40.4700	+6.165%	38	7,227	+10.848%
2026-07-23	37.7500	38.1200	37.7100	38.1200	+0.980%	79	7,221	+17.681%
2026-07-22	36.0000	38.3000	36.0000	37.7500	+5.212%	82	7,243	+18.834%
2026-07-21	35.1000	36.2000	35.1000	35.8800	+12.300%	21	7,249	+25.028%
2026-07-20	35.2500	35.2500	31.9500	31.9500	-9.362%	6	7,233	+40.407%
2026-07-17	34.3500	35.2500	34.3500	35.2500	+8.796%	3	7,235	+27.262%
2026-07-16	32.4000	32.4000	32.4000	32.4000	-10.000%	3	7,233	+38.457%
2026-07-15	37.7400	38.0000	35.0500	36.0000	+6.509%	596	7,236	+24.611%
2026-07-14	32.3700	35.1000	31.8500	33.8000	+11.184%	66	6,809	+32.722%
2026-07-13	29.8000	30.4500	29.1500	30.4000	-2.408%	1,520	7,284	+47.566%
2026-07-10	31.5000	31.5500	30.7000	31.1500	+4.917%	43	8,169	+44.013%
2026-07-09	29.6900	29.6900	29.6900	29.6900	+6.036%	1	8,164	+51.095%
2026-07-08	30.0000	30.2000	28.0000	28.0000	-13.846%	105	8,163	+60.214%
2026-07-07	33.4200	33.4200	31.3500	32.5000	+2.524%	115	8,169	+38.031%
2026-07-06	32.0000	32.0500	30.5500	31.7000	+11.620%	5,167	8,166	+41.514%
2026-07-02	29.1800	29.1800	28.4000	28.4000	-4.538%	5	11,032	+57.958%
2026-07-01	25.6000	29.7500	25.6000	29.7500	+19.478%	8	11,032	+50.790%
2026-06-30	25.8000	26.3500	24.9000	24.9000	-8.287%	16	11,029	+80.161%
2026-06-29	26.7000	27.8000	26.7000	27.1500	+1.991%	41	11,028	+65.230%
2026-06-26	29.1200	29.1200	26.4500	26.6200	-21.126%	41	11,021	+68.520%
2026-06-25	30.9500	34.9000	30.9500	33.7500	+11.755%	17	11,012	+32.919%
2026-06-23	28.5500	30.3500	28.5500	30.2000	+5.965%	1,091	10,763	+48.543%
2026-06-22	26.9000	28.7100	26.9000	28.5000	+8.365%	1,025	9,974	+57.404%
2026-06-18	31.5800	31.5800	26.3000	26.3000	-11.804%	27	7,681	+70.570%
2026-06-17	30.0000	31.7000	29.7100	29.8200	+7.266%	778	7,681	+50.436%
2026-06-16	27.0000	28.5000	27.0000	27.8000	+24.944%	2,272	7,681	+61.367%
2026-06-15	22.0000	22.2500	22.0000	22.2500	-4.915%	2	5,986	+101.618%
2026-06-12	23.4000	23.4000	23.4000	23.4000	+7.339%	6	5,984	+91.709%
2026-06-10	21.8000	21.8000	21.8000	21.8000	+3.025%	1	5,984	+105.780%
2026-06-09	21.0500	21.1600	20.1000	21.1600	+2.470%	25	5,983	+112.004%
2026-06-08	21.5500	21.5500	20.6500	20.6500	+0.732%	24	5,970	+117.240%
2026-06-05	20.4200	21.3000	19.4500	20.5000	+0.490%	6	5,955	+118.829%
2026-06-04	18.0300	20.6000	18.0300	20.4000	+24.012%	121	5,955	+119.902%
2026-06-03	15.0000	16.4500	15.0000	16.4500	+3.589%	21	5,923	+172.705%
2026-06-02	14.5500	16.0000	14.5400	15.8800	+13.429%	12	5,903	+182.494%
2026-06-01	14.2500	14.2500	14.0000	14.0000	-5.085%	22	5,903	+220.429%
2026-05-29	14.3100	15.1600	14.0000	14.7500	0.000%	11	5,884	+204.136%
2026-05-27	15.6200	15.6200	14.7500	14.7500	-6.646%	19	5,879	+204.136%
2026-05-18	16.0000	16.8000	15.8000	15.8000	-8.406%	72	5,896	+183.924%
2026-05-13	18.4500	18.4500	17.0800	17.2500	-7.258%	8	5,894	+160.058%
2026-05-12	18.5000	18.6000	18.4800	18.6000	+12.727%	24	5,894	+141.183%
2026-05-11	16.5000	16.5000	16.5000	16.5000	-15.211%	1	5,894	+171.879%
2026-05-07	19.5400	19.5400	19.4600	19.4600	-13.008%	2	5,894	+130.524%
2026-05-06	22.3700	22.3700	22.3700	22.3700	+9.980%	1	5,893	+100.536%
2026-05-05	20.2900	20.3400	20.2300	20.3400	-7.964%	110	5,794	+120.551%
2026-05-01	22.2500	22.4000	22.1000	22.1000	+5.944%	202	5,633	+102.986%
2026-04-27	20.8600	20.8600	20.8600	20.8600	+3.012%	1	5,633	+115.053%
2026-04-24	20.2500	20.2500	20.2500	20.2500	-6.596%	12	5,632	+121.531%
2026-04-23	22.0000	22.0400	21.6800	21.6800	-3.257%	3	5,632	+106.919%
2026-04-22	22.4100	22.4100	22.4100	22.4100	-1.278%	2	5,632	+100.178%
2026-04-21	24.1000	24.1000	22.6200	22.7000	-4.017%	16	5,634	+97.621%
2026-04-20	22.0000	23.6500	22.0000	23.6500	+10.514%	253	5,634	+89.683%
2026-04-17	21.4000	21.4000	21.4000	21.4000	+6.046%	1	5,384	+109.626%
2026-04-16	20.5700	20.5700	20.1800	20.1800	+7.914%	38	5,384	+122.299%
2026-04-15	18.7000	18.7000	18.7000	18.7000	-12.000%	1	5,348	+139.893%
2026-04-14	23.1100	23.1100	21.0500	21.2500	+2.607%	5,123	5,348	+111.106%
2026-04-13	20.7100	20.7100	20.7100	20.7100	-4.562%	1	386	+116.610%
2026-04-09	21.7000	21.7000	21.7000	21.7000	+4.327%	2	386	+106.728%
2026-04-08	20.5000	21.5000	20.5000	20.8000	+20.301%	253	384	+115.673%
2026-04-01	17.2900	17.2900	17.2900	17.2900	+13.825%	1	134	+159.456%
2026-03-27	15.1900	15.1900	15.1900	15.1900	-11.686%	1	133	+195.326%
2026-03-25	17.2000	17.2000	17.2000	17.2000	+2.994%	21	134	+160.814%
2026-03-24	17.3500	17.4000	16.7000	16.7000	+1.458%	12	144	+168.623%
2026-03-23	16.0500	16.4600	16.0500	16.4600	+10.618%	2	149	+172.539%
2026-03-13	14.8800	14.8800	14.8800	14.8800	-1.130%	1	148	+201.478%
2026-03-11	15.6200	15.6200	14.8500	15.0500	-3.957%	30	149	+198.073%
2026-03-10	15.6700	15.6700	15.6700	15.6700	+4.816%	1	140	+186.280%
2026-03-09	14.2000	14.9500	14.2000	14.9500	-1.967%	33	140	+200.067%
2026-03-06	14.9400	15.2500	14.9400	15.2500	-25.610%	2	176	+194.164%
2026-03-03	17.5500	20.5000	17.4700	20.5000	+2.757%	23	175	+118.829%
2026-03-02	20.0000	20.0000	19.7000	19.9500	-0.993%	48	163	+124.862%
2026-02-27	19.2000	20.1500	19.2000	20.1500	-10.564%	7	166	+122.630%
2026-02-26	22.6000	22.6000	22.5300	22.5300	+5.924%	3	170	+99.112%
2026-02-25	21.3500	21.3500	21.2700	21.2700	+10.955%	50	178	+110.907%
2026-02-24	18.7200	19.1700	18.7200	19.1700	-3.958%	2	178	+134.011%
2026-02-23	19.9600	19.9600	19.9600	19.9600	-16.310%	1	178	+124.749%
2026-02-19	23.8500	23.8500	23.8500	23.8500	-0.625%	23	177	+88.092%
2026-02-17	23.0500	24.0000	23.0500	24.0000	+10.092%	2	173	+86.917%
2026-02-13	21.7800	21.8000	21.7800	21.8000	-5.176%	3	173	+105.780%
2026-02-12	24.9500	24.9500	22.2500	22.9900	-11.236%	15	173	+95.128%
2026-02-11	25.8500	25.9000	25.8500	25.9000	-7.829%	2	164	+73.205%
2026-02-10	27.2100	28.2000	27.1800	28.1000	-8.170%	6	164	+59.644%
2026-02-09	30.6600	30.6600	30.5500	30.6000	+29.992%	6	166	+46.601%
2026-02-05	23.5400	23.5400	23.5400	23.5400	-12.262%	5	163	+90.569%
2026-02-04	26.1000	27.4600	26.1000	26.8300	+19.244%	4	163	+67.201%
2026-02-02	21.8900	22.5000	21.8900	22.5000	+6.888%	11	163	+99.378%
2026-01-30	20.9000	21.0600	20.9000	21.0500	+6.853%	22	163	+113.112%
2026-01-28	19.7000	19.7000	19.7000	19.7000	+4.068%	4	152	+127.716%
2026-01-23	19.9000	19.9000	18.8700	18.9300	-15.112%	11	148	+136.978%
2026-01-22	22.3000	22.3000	22.3000	22.3000	+4.941%	2	150	+101.166%
2026-01-21	21.5000	21.5000	21.2500	21.2500	-0.701%	4	149	+111.106%
2026-01-20	24.0500	24.0500	21.4000	21.4000	-18.909%	6	145	+109.626%
2026-01-16	25.4000	26.3900	25.4000	26.3900	+11.116%	13	139	+69.989%
2026-01-14	24.2500	24.2500	23.7500	23.7500	-5.000%	7	139	+88.884%
2026-01-13	25.6000	25.6000	25.0000	25.0000	-21.630%	18	136	+79.440%
2026-01-12	31.8800	31.9500	31.8700	31.9000	-9.143%	4	125	+40.627%
2026-01-09	35.2200	35.2200	35.1100	35.1100	-1.099%	5	127	+27.770%
2026-01-07	35.5000	35.5000	35.5000	35.5000	-4.106%	1	125	+26.366%
2026-01-06	36.5100	37.0200	36.5100	37.0200	+1.286%	2	125	+21.178%
2026-01-05	36.9200	37.9500	36.5500	36.5500	+18.476%	7	126	+22.736%
2026-01-02	30.8500	30.8500	30.8500	30.8500	-1.280%	3	126	+45.413%
2025-12-31	31.1200	31.2500	31.1200	31.2500	-4.813%	19	117	+43.552%
2025-12-29	32.8300	32.8300	32.8300	32.8300	+0.214%	10	117	+36.643%
2025-12-26	33.7000	33.7500	32.7600	32.7600	+13.553%	27	122	+36.935%
2025-12-19	28.8500	28.8500	28.8500	28.8500	-0.961%	1	109	+55.494%
2025-12-16	29.1300	29.1300	29.1300	29.1300	+17.935%	1	108	+53.999%
2025-12-10	24.4500	24.7000	24.4500	24.7000	+12.273%	2	107	+81.619%
2025-12-09	29.6700	29.6700	22.0000	22.0000	-21.986%	50	108	+103.909%
2025-12-08	27.9000	28.3000	27.9000	28.2000	-2.219%	24	77	+59.078%
2025-12-04	29.0500	29.0500	28.8400	28.8400	+10.287%	40	76	+55.548%
2025-12-03	26.1500	26.1500	26.1500	26.1500	+1.161%	1	73	+71.549%
2025-12-01	25.6500	25.9500	25.6500	25.8500	+6.818%	171	73	+73.540%
2025-11-26	24.1900	24.2000	24.1900	24.2000	-0.820%	2	27	+85.372%
2025-11-17	24.4000	24.4000	24.4000	24.4000	-3.595%	2	27	+83.852%
2025-11-14	25.3100	25.3100	25.3100	25.3100	-11.411%	1	27	+77.242%
2025-11-13	28.5000	28.6800	28.5000	28.5700	-12.362%	40	27	+57.018%
2025-11-12	32.7300	32.7300	32.6000	32.6000	+16.512%	3	45	+37.607%
2025-11-07	26.9500	27.9800	26.9500	27.9800	+0.829%	21	46	+60.329%
2025-11-06	27.7500	27.7500	27.7500	27.7500	-1.596%	1	42	+61.658%
2025-11-05	28.2000	28.2000	28.2000	28.2000	+2.583%	1	42	+59.078%
2025-11-04	27.1600	27.4900	27.1600	27.4900	+24.108%	2	42	+63.187%
2025-10-27	22.0000	22.1500	22.0000	22.1500	+5.376%	2	41	+102.528%
2025-10-24	21.0200	21.0200	21.0200	21.0200	+0.574%	10	41	+113.416%
2025-10-21	21.3600	21.5600	20.8500	20.9000	-25.357%	150	51	+114.641%
2025-10-15	28.0000	28.0000	28.0000	28.0000	+3.169%	1	19	+60.214%
2025-10-13	27.1400	27.1400	27.1400	27.1400	+9.171%	1	20	+65.291%
2025-10-09	24.6600	24.8600	24.6600	24.8600	-1.467%	2	20	+80.451%
2025-10-02	25.2300	25.2300	25.2300	25.2300	-13.448%	1	20	+77.804%
2025-09-26	29.1500	29.1500	29.1500	29.1500	+7.287%	20	19	+53.894%
2025-09-23	27.1700	27.1700	27.1700	27.1700	-1.558%	1	39	+65.109%
2025-09-19	27.6500	27.6500	27.6000	27.6000	+2.985%	2	39	+62.536%
2025-09-18	26.3500	26.8000	26.3500	26.8000	+3.395%	3	38	+67.388%
2025-09-17	26.0000	26.3100	25.9200	25.9200	+20.727%	3	38	+73.071%
2025-09-10	21.4700	21.4700	21.4700	21.4700	+0.988%	2	38	+108.943%
2025-09-03	21.2600	21.2600	21.2600	21.2600	-2.028%	20	36	+111.007%
2025-08-29	21.7000	21.7000	21.7000	21.7000	+8.283%	2	14	+106.728%
2025-08-22	20.0400	20.0400	20.0400	20.0400	+11.025%	2	14	+123.852%
2025-08-18	18.0500	18.0500	18.0500	18.0500	-2.485%	1	12	+148.532%
2025-08-15	18.5100	18.5100	18.5100	18.5100	+4.991%	1	13	+142.355%
2025-08-13	17.6300	17.6300	17.6300	17.6300	-5.722%	6	13	+154.453%
2025-08-11	18.7000	18.7000	18.7000	18.7000	-3.708%	6	17	+139.893%
2025-08-06	19.1100	19.4200	19.1100	19.4200	-10.093%	2	14	+130.999%
2025-07-29	22.5500	22.5500	21.6000	21.6000	+6.404%	7	14	+107.685%
2025-07-23	20.3000	20.3000	20.3000	20.3000	+15.670%	1	7	+120.985%
2025-07-16	17.5500	17.5500	17.5500	17.5500	-1.955%	1	6	+155.613%
2025-07-09	17.9000	17.9000	17.9000	17.9000	-4.787%	1	5	+150.615%
2025-07-08	18.8000	18.8000	18.8000	18.8000	0.000%	4	0	+138.617%