Dark

JPM20270617C360
JPM Jun 17 2027 360.00 Call (JPM270617C00360000)
option OPRA

EOD

Jun 26, 2026

22.85-18.828%(-5.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	22.8500	22.8500	22.8500	22.8500	-18.828%	1	853	0.000%
2026-06-25	29.4800	29.6500	28.1500	28.1500	+11.045%	5	853	-18.828%
2026-06-24	25.3500	25.3500	25.3500	25.3500	-1.362%	4	853	-9.862%
2026-06-23	24.0700	26.1000	24.0700	25.7000	+4.429%	60	853	-11.089%
2026-06-22	24.6100	24.6100	24.6100	24.6100	+13.988%	10	871	-7.152%
2026-06-18	26.6000	26.9700	21.5900	21.5900	-13.675%	138	334	+5.836%
2026-06-17	26.1000	27.4000	24.4600	25.0100	+6.426%	569	334	-8.637%
2026-06-16	23.4500	24.2600	23.4500	23.5000	+22.078%	8	334	-2.766%
2026-06-15	19.2500	19.2500	19.2500	19.2500	-2.532%	25	334	+18.701%
2026-06-12	19.8500	20.5500	19.5800	19.7500	+17.770%	38	334	+15.696%
2026-06-11	16.7700	16.7700	16.7700	16.7700	-9.007%	2	351	+36.255%
2026-06-10	18.0000	18.4300	18.0000	18.4300	+7.778%	2	350	+23.983%
2026-06-09	19.8500	19.8500	17.1000	17.1000	-3.933%	2	349	+33.626%
2026-06-08	18.1000	18.1000	17.8000	17.8000	-2.090%	46	349	+28.371%
2026-06-05	18.1800	18.1800	18.1800	18.1800	+5.698%	1	324	+25.688%
2026-06-04	17.3100	18.0700	17.2000	17.2000	+26.100%	19	325	+32.849%
2026-06-03	13.6400	13.6400	13.6400	13.6400	+12.821%	1	325	+67.522%
2026-06-01	10.3500	12.0900	10.3500	12.0900	-2.500%	11	325	+88.999%
2026-05-27	12.4000	12.4000	12.4000	12.4000	-22.500%	1	323	+84.274%
2026-05-26	16.0000	16.0000	16.0000	16.0000	+10.345%	13	322	+42.813%
2026-05-21	14.5500	14.5500	14.4500	14.5000	+3.943%	13	326	+57.586%
2026-05-20	11.9700	14.1500	11.9700	13.9500	+1.307%	52	326	+63.799%
2026-05-18	13.7700	13.7700	13.7700	13.7700	+6.332%	1	335	+65.940%
2026-05-15	12.9500	12.9500	12.9500	12.9500	-8.481%	2	335	+76.448%
2026-05-14	14.2000	14.2000	14.1500	14.1500	+1.799%	3	335	+61.484%
2026-05-13	14.5200	14.5200	13.9000	13.9000	-11.012%	9	328	+64.388%
2026-05-12	13.3000	15.6200	12.9000	15.6200	+13.025%	12	328	+46.287%
2026-05-11	14.3000	14.3000	13.8200	13.8200	-4.028%	3	328	+65.340%
2026-05-08	14.7700	14.7700	14.4000	14.4000	-9.944%	4	330	+58.681%
2026-05-07	16.7700	16.7700	15.9900	15.9900	-15.442%	21	327	+42.902%
2026-05-06	18.6000	19.0600	18.6000	18.9100	+18.188%	7	326	+20.836%
2026-05-05	16.0000	16.0000	16.0000	16.0000	-10.864%	1	320	+42.813%
2026-05-01	17.9500	17.9500	17.9500	17.9500	+1.700%	1	319	+27.298%
2026-04-28	18.3000	18.3000	17.6500	17.6500	+3.216%	16	319	+29.462%
2026-04-27	17.1000	17.1000	17.1000	17.1000	-11.491%	1	304	+33.626%
2026-04-22	19.3200	19.3200	19.3200	19.3200	-1.227%	1	304	+18.271%
2026-04-21	19.5000	19.5600	19.5000	19.5600	-1.955%	4	300	+16.820%
2026-04-20	18.5000	19.9500	18.5000	19.9500	+19.461%	7	300	+14.536%
2026-04-16	16.8000	16.8000	16.7000	16.7000	+5.696%	11	298	+36.826%
2026-04-15	16.1000	16.1000	15.8000	15.8000	-12.562%	3	307	+44.620%
2026-04-14	18.0700	18.0700	18.0700	18.0700	+6.419%	1	304	+26.453%
2026-04-13	16.9800	16.9800	16.9800	16.9800	-7.967%	1	305	+34.570%
2026-04-10	18.5000	18.5000	18.4500	18.4500	+27.241%	6	306	+23.848%
2026-04-07	14.4500	14.5000	14.4500	14.5000	+5.455%	2	307	+57.586%
2026-04-06	13.7500	13.7500	13.7500	13.7500	-4.248%	1	308	+66.182%
2026-04-02	14.3600	14.3600	14.3600	14.3600	-2.644%	2	308	+59.123%
2026-03-25	14.6000	14.7500	14.4000	14.7500	+5.735%	47	308	+54.915%
2026-03-24	13.7500	13.9500	13.7500	13.9500	+7.225%	2	314	+63.799%
2026-03-17	13.0100	13.0100	13.0100	13.0100	+3.831%	1	315	+75.634%
2026-03-16	12.5300	12.5300	12.5300	12.5300	-5.789%	3	315	+82.362%
2026-03-10	13.3000	13.3000	13.3000	13.3000	+5.556%	10	312	+71.805%
2026-03-09	12.6000	12.6000	12.6000	12.6000	-6.667%	29	307	+81.349%
2026-03-06	13.1500	13.5000	13.1500	13.5000	-8.350%	2	320	+69.259%
2026-03-05	15.2000	15.2000	14.7300	14.7300	-9.798%	3	321	+55.126%
2026-03-04	17.3700	17.3700	16.3300	16.3300	+10.637%	3	322	+39.927%
2026-03-03	14.8500	14.8500	14.7600	14.7600	-6.994%	20	322	+54.810%
2026-03-02	15.8700	15.8700	15.8700	15.8700	-17.729%	1	322	+43.982%
2026-02-26	19.2500	19.2900	19.2500	19.2900	+5.641%	2	322	+18.455%
2026-02-25	18.2500	18.2600	18.2500	18.2600	+10.000%	50	322	+25.137%
2026-02-24	16.6000	16.6000	16.6000	16.6000	-1.484%	1	322	+37.651%
2026-02-23	16.8500	16.8500	16.8500	16.8500	-18.520%	5	321	+35.608%
2026-02-20	20.7500	20.7500	20.6800	20.6800	+3.400%	30	321	+10.493%
2026-02-17	20.7000	20.7000	20.0000	20.0000	+5.097%	3	321	+14.250%
2026-02-13	19.0300	19.0300	19.0300	19.0300	+1.765%	5	318	+20.074%
2026-02-12	19.8000	19.9000	18.7000	18.7000	-8.825%	4	318	+22.193%
2026-02-05	20.5100	20.5100	20.5100	20.5100	+1.535%	2	317	+11.409%
2026-02-03	21.9500	21.9500	20.2000	20.2000	+7.162%	28	317	+13.119%
2026-02-02	18.8500	18.8500	18.8500	18.8500	+16.358%	1	316	+21.220%
2026-01-23	16.2000	16.2000	16.2000	16.2000	-10.793%	6	316	+41.049%
2026-01-21	19.1100	19.1100	18.1600	18.1600	-2.366%	6	316	+25.826%
2026-01-20	18.6000	18.6000	18.6000	18.6000	-15.262%	6	316	+22.849%
2026-01-16	21.9000	21.9500	21.9000	21.9500	+1.386%	2	316	+4.100%
2026-01-15	21.8000	21.8000	21.6500	21.6500	+4.337%	15	316	+5.543%
2026-01-14	22.0500	22.0500	20.7500	20.7500	-25.360%	20	316	+10.120%
2026-01-12	27.8000	27.8700	27.5000	27.8000	-12.303%	9	307	-17.806%
2026-01-08	31.7000	31.7000	31.7000	31.7000	+12.411%	1	300	-27.918%
2026-01-07	28.2000	28.2000	28.2000	28.2000	+1.439%	1	301	-18.972%
2026-01-02	27.7500	27.8000	27.7500	27.8000	-4.303%	10	300	-17.806%
2025-12-26	29.4000	29.4000	29.0000	29.0500	+1.184%	11	295	-21.343%
2025-12-23	28.6000	29.0900	28.6000	28.7100	+11.279%	28	293	-20.411%
2025-12-17	25.8000	25.9000	25.7600	25.8000	-5.771%	24	293	-11.434%
2025-12-15	27.3800	27.3800	27.3800	27.3800	+35.545%	1	291	-16.545%
2025-12-09	20.1000	20.2000	20.1000	20.2000	-17.719%	2	291	+13.119%
2025-12-08	24.9000	24.9000	24.3500	24.5500	-3.536%	165	292	-6.925%
2025-12-04	25.9300	25.9300	25.4000	25.4500	+17.661%	4	238	-10.216%
2025-12-02	21.7000	21.8600	21.6000	21.6300	-3.653%	102	238	+5.640%
2025-12-01	22.4000	22.4500	22.4000	22.4500	+19.861%	4	187	+1.782%
2025-11-25	18.3200	18.7400	17.9000	18.7300	-11.859%	158	188	+21.997%
2025-11-17	21.3000	21.3000	21.2500	21.2500	-9.382%	50	274	+7.529%
2025-11-14	23.4500	23.4500	23.4500	23.4500	-5.444%	1	274	-2.559%
2025-11-13	24.9500	25.1000	24.7500	24.8000	-13.347%	42	273	-7.863%
2025-11-12	28.6200	28.6200	28.6200	28.6200	+8.409%	1	262	-20.161%
2025-11-11	26.5500	26.5500	26.1500	26.4000	-0.189%	65	262	-13.447%
2025-11-10	27.6500	27.6500	26.4500	26.4500	+9.706%	2	256	-13.611%
2025-11-04	22.8100	24.1100	22.8100	24.1100	+4.372%	102	257	-5.226%
2025-11-03	23.1000	23.1000	23.1000	23.1000	-1.869%	1	213	-1.082%
2025-10-30	23.0000	23.7700	23.0000	23.5400	+11.989%	78	213	-2.931%
2025-10-29	20.0500	21.0200	20.0100	21.0200	+0.912%	120	205	+8.706%
2025-10-28	20.1800	20.9700	20.1800	20.8300	+11.390%	201	195	+9.698%
2025-10-24	17.3000	18.7500	17.2200	18.7000	+12.991%	48	240	+22.193%
2025-10-23	16.6000	16.8000	16.5500	16.5500	-3.947%	100	260	+38.066%
2025-10-22	17.2300	17.2300	17.2300	17.2300	-6.714%	10	224	+32.618%
2025-10-21	19.8700	20.0000	18.2700	18.4700	-8.745%	306	214	+23.714%
2025-10-20	20.4500	20.4500	20.1900	20.2400	-9.034%	70	57	+12.895%
2025-10-16	22.2500	22.2500	22.2500	22.2500	-7.484%	1	22	+2.697%
2025-10-15	24.0000	24.0500	23.9000	24.0500	+23.081%	22	21	-4.990%
2025-10-14	19.5400	19.5400	19.5400	19.5400	-15.776%	3	11	+16.940%
2025-10-13	23.2000	23.2000	23.2000	23.2000	+7.358%	1	13	-1.509%
2025-10-09	21.4100	21.6100	21.4100	21.6100	-9.087%	2	13	+5.738%
2025-09-30	23.7700	23.7700	23.7700	23.7700	-5.072%	1	13	-3.870%
2025-09-24	25.0400	25.0400	25.0400	25.0400	+12.742%	1	12	-8.746%
2025-09-22	22.2100	22.2100	22.2100	22.2100	-7.842%	3	11	+2.882%
2025-09-19	24.1000	24.1000	24.1000	24.1000	+47.041%	2	9	-5.187%
2025-09-05	16.3900	16.3900	16.3900	16.3900	-3.645%	1	8	+39.414%
2025-08-26	17.0100	17.0100	17.0100	17.0100	-14.091%	3	8	+34.333%
2025-07-30	19.8000	19.8000	19.8000	19.8000	+4.762%	1	5	+15.404%
2025-07-29	19.5000	19.5000	18.9000	18.9000	0.000%	4	4	+20.899%