Dark

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

EOD

Sep 29, 2026

21.10-3.872%(-0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	21.1000	21.1000	21.1000	21.1000	-3.872%	1	3,014	0.000%
2026-09-28	21.9500	21.9500	21.9500	21.9500	-7.966%	3	3,013	-3.872%
2026-09-25	24.3000	24.4200	23.8500	23.8500	+6.951%	7	3,013	-11.530%
2026-09-24	21.4000	22.3000	21.4000	22.3000	-0.889%	14	3,024	-5.381%
2026-09-23	22.8500	22.8500	22.3500	22.5000	-7.711%	128	3,014	-6.222%
2026-09-22	28.5000	28.5000	23.9200	24.3800	-11.986%	83	2,916	-13.454%
2026-09-18	27.5900	27.7000	27.5900	27.7000	-6.102%	11	2,850	-23.827%
2026-09-17	29.0000	29.5000	29.0000	29.5000	+2.787%	18	2,850	-28.475%
2026-09-16	28.7000	28.7000	28.7000	28.7000	-9.177%	1	2,850	-26.481%
2026-09-15	31.4000	32.2000	31.4000	31.6000	+1.023%	8	2,851	-33.228%
2026-09-14	31.4100	31.4100	30.5400	31.2800	-7.181%	11	2,849	-32.545%
2026-09-11	33.6500	33.7000	33.6500	33.7000	+1.967%	27	2,844	-37.389%
2026-09-09	30.4900	33.0500	30.4900	33.0500	+1.505%	3	2,845	-36.157%
2026-09-08	33.7800	33.7900	32.5600	32.5600	-6.892%	605	2,843	-35.197%
2026-09-04	35.0500	35.0500	34.7300	34.9700	-5.179%	13	2,824	-39.663%
2026-09-03	34.9000	36.8800	34.5500	36.8800	+12.336%	14	2,824	-42.787%
2026-09-02	36.2500	36.6400	32.1000	32.8300	+1.327%	115	2,820	-35.730%
2026-09-01	35.4000	35.4000	32.3900	32.4000	-1.220%	133	2,779	-34.877%
2026-08-31	34.0000	34.0000	32.8000	32.8000	-4.651%	301	2,706	-35.671%
2026-08-28	33.9000	34.8500	33.9000	34.4000	+6.667%	202	2,557	-38.663%
2026-08-27	32.2000	32.7500	32.0000	32.2500	-7.672%	5	2,510	-34.574%
2026-08-26	34.9300	34.9300	34.9300	34.9300	+4.581%	3	2,509	-39.593%
2026-08-25	34.2200	34.2200	33.4000	33.4000	-0.831%	5	2,512	-36.826%
2026-08-24	31.9000	35.1000	31.9000	33.6800	+8.296%	5	2,512	-37.352%
2026-08-21	33.0600	35.2500	31.1000	31.1000	-2.078%	18	2,510	-32.154%
2026-08-20	33.4500	33.4500	31.7600	31.7600	-6.999%	4	2,510	-33.564%
2026-08-19	36.8000	36.8000	34.1500	34.1500	-10.155%	9	2,509	-38.214%
2026-08-18	36.7000	38.9900	36.4500	38.0100	-3.011%	18	2,511	-44.488%
2026-08-17	39.3000	39.5000	39.1900	39.1900	+0.694%	5	2,514	-46.160%
2026-08-13	40.4700	40.4700	38.2500	38.9200	-5.899%	14	2,516	-45.786%
2026-08-12	40.0000	41.3600	40.0000	41.3600	+11.183%	26	2,516	-48.985%
2026-08-11	38.9500	38.9500	37.2000	37.2000	+0.622%	12	2,517	-43.280%
2026-08-10	37.3000	37.3000	36.9700	36.9700	+0.462%	14	2,512	-42.927%
2026-08-07	36.7500	36.8000	36.7500	36.8000	+2.421%	7	2,512	-42.663%
2026-08-06	40.8000	40.8000	35.9300	35.9300	-7.230%	7	2,505	-41.275%
2026-08-05	39.0500	39.0500	38.7300	38.7300	-0.590%	7	2,504	-45.520%
2026-08-04	37.5000	40.0000	36.9400	38.9600	+11.474%	15	2,505	-45.842%
2026-08-03	34.9000	34.9500	34.9000	34.9500	+2.193%	9	2,506	-39.628%
2026-07-31	34.2500	34.2500	34.2000	34.2000	+1.846%	3,700	2,506	-38.304%
2026-07-30	30.8500	33.5800	30.8500	33.5800	+10.862%	3	2,206	-37.165%
2026-07-29	37.0200	37.0200	29.4400	30.2900	-18.510%	7	2,208	-30.340%
2026-07-28	36.7300	37.1700	36.7300	37.1700	+0.459%	24	2,209	-43.234%
2026-07-27	36.5000	37.1000	35.8000	37.0000	+5.293%	21	2,208	-42.973%
2026-07-24	33.8000	35.5000	33.7500	35.1400	+6.873%	68	2,203	-39.954%
2026-07-23	32.5000	32.8800	32.4000	32.8800	+5.554%	3	2,203	-35.827%
2026-07-21	29.8500	31.1500	29.8500	31.1500	+10.933%	7	2,204	-32.263%
2026-07-20	28.1500	28.3000	28.0800	28.0800	-2.669%	40	2,203	-24.858%
2026-07-17	28.8500	28.8500	28.8500	28.8500	-4.470%	1	2,214	-26.863%
2026-07-16	30.3000	30.3000	30.2000	30.2000	-5.329%	2	2,214	-30.132%
2026-07-15	31.9000	32.4500	31.9000	31.9000	+9.359%	15	2,213	-33.856%
2026-07-14	28.6000	30.2500	28.3000	29.1700	+12.235%	25	2,213	-27.665%
2026-07-13	26.0500	26.0500	25.2500	25.9900	-1.925%	46	2,213	-18.815%
2026-07-10	27.0500	27.0500	26.4000	26.5000	+1.533%	115	2,184	-20.377%
2026-07-09	24.3000	26.3000	24.3000	26.1000	+2.756%	14	2,098	-19.157%
2026-07-08	25.9000	26.2000	25.4000	25.4000	-9.447%	15	2,089	-16.929%
2026-07-07	28.4700	28.6500	27.0000	28.0500	+2.936%	145	2,081	-24.777%
2026-07-06	26.0500	27.2500	26.0500	27.2500	+13.306%	14	2,084	-22.569%
2026-07-02	24.0500	24.0500	24.0500	24.0500	-2.434%	2	2,076	-12.266%
2026-07-01	23.4000	25.5000	22.8600	24.6500	+17.102%	1,233	2,076	-14.402%
2026-06-30	22.6500	22.6500	21.0500	21.0500	-8.716%	46	902	+0.238%
2026-06-29	23.6500	23.6500	23.0000	23.0600	+0.919%	28	869	-8.500%
2026-06-26	22.8500	22.8500	22.8500	22.8500	-18.828%	1	853	-7.659%
2026-06-25	29.4800	29.6500	28.1500	28.1500	+11.045%	5	853	-25.044%
2026-06-24	25.3500	25.3500	25.3500	25.3500	-1.362%	4	853	-16.765%
2026-06-23	24.0700	26.1000	24.0700	25.7000	+4.429%	60	853	-17.899%
2026-06-22	24.6100	24.6100	24.6100	24.6100	+13.988%	10	871	-14.262%
2026-06-18	26.6000	26.9700	21.5900	21.5900	-13.675%	138	334	-2.270%
2026-06-17	26.1000	27.4000	24.4600	25.0100	+6.426%	569	334	-15.634%
2026-06-16	23.4500	24.2600	23.4500	23.5000	+22.078%	8	334	-10.213%
2026-06-15	19.2500	19.2500	19.2500	19.2500	-2.532%	25	334	+9.610%
2026-06-12	19.8500	20.5500	19.5800	19.7500	+17.770%	38	334	+6.835%
2026-06-11	16.7700	16.7700	16.7700	16.7700	-9.007%	2	351	+25.820%
2026-06-10	18.0000	18.4300	18.0000	18.4300	+7.778%	2	350	+14.487%
2026-06-09	19.8500	19.8500	17.1000	17.1000	-3.933%	2	349	+23.392%
2026-06-08	18.1000	18.1000	17.8000	17.8000	-2.090%	46	349	+18.539%
2026-06-05	18.1800	18.1800	18.1800	18.1800	+5.698%	1	324	+16.062%
2026-06-04	17.3100	18.0700	17.2000	17.2000	+26.100%	19	325	+22.674%
2026-06-03	13.6400	13.6400	13.6400	13.6400	+12.821%	1	325	+54.692%
2026-06-01	10.3500	12.0900	10.3500	12.0900	-2.500%	11	325	+74.524%
2026-05-27	12.4000	12.4000	12.4000	12.4000	-22.500%	1	323	+70.161%
2026-05-26	16.0000	16.0000	16.0000	16.0000	+10.345%	13	322	+31.875%
2026-05-21	14.5500	14.5500	14.4500	14.5000	+3.943%	13	326	+45.517%
2026-05-20	11.9700	14.1500	11.9700	13.9500	+1.307%	52	326	+51.254%
2026-05-18	13.7700	13.7700	13.7700	13.7700	+6.332%	1	335	+53.232%
2026-05-15	12.9500	12.9500	12.9500	12.9500	-8.481%	2	335	+62.934%
2026-05-14	14.2000	14.2000	14.1500	14.1500	+1.799%	3	335	+49.117%
2026-05-13	14.5200	14.5200	13.9000	13.9000	-11.012%	9	328	+51.799%
2026-05-12	13.3000	15.6200	12.9000	15.6200	+13.025%	12	328	+35.083%
2026-05-11	14.3000	14.3000	13.8200	13.8200	-4.028%	3	328	+52.677%
2026-05-08	14.7700	14.7700	14.4000	14.4000	-9.944%	4	330	+46.528%
2026-05-07	16.7700	16.7700	15.9900	15.9900	-15.442%	21	327	+31.957%
2026-05-06	18.6000	19.0600	18.6000	18.9100	+18.188%	7	326	+11.581%
2026-05-05	16.0000	16.0000	16.0000	16.0000	-10.864%	1	320	+31.875%
2026-05-01	17.9500	17.9500	17.9500	17.9500	+1.700%	1	319	+17.549%
2026-04-28	18.3000	18.3000	17.6500	17.6500	+3.216%	16	319	+19.547%
2026-04-27	17.1000	17.1000	17.1000	17.1000	-11.491%	1	304	+23.392%
2026-04-22	19.3200	19.3200	19.3200	19.3200	-1.227%	1	304	+9.213%
2026-04-21	19.5000	19.5600	19.5000	19.5600	-1.955%	4	300	+7.873%
2026-04-20	18.5000	19.9500	18.5000	19.9500	+19.461%	7	300	+5.764%
2026-04-16	16.8000	16.8000	16.7000	16.7000	+5.696%	11	298	+26.347%
2026-04-15	16.1000	16.1000	15.8000	15.8000	-12.562%	3	307	+33.544%
2026-04-14	18.0700	18.0700	18.0700	18.0700	+6.419%	1	304	+16.768%
2026-04-13	16.9800	16.9800	16.9800	16.9800	-7.967%	1	305	+24.264%
2026-04-10	18.5000	18.5000	18.4500	18.4500	+27.241%	6	306	+14.363%
2026-04-07	14.4500	14.5000	14.4500	14.5000	+5.455%	2	307	+45.517%
2026-04-06	13.7500	13.7500	13.7500	13.7500	-4.248%	1	308	+53.455%
2026-04-02	14.3600	14.3600	14.3600	14.3600	-2.644%	2	308	+46.936%
2026-03-25	14.6000	14.7500	14.4000	14.7500	+5.735%	47	308	+43.051%
2026-03-24	13.7500	13.9500	13.7500	13.9500	+7.225%	2	314	+51.254%
2026-03-17	13.0100	13.0100	13.0100	13.0100	+3.831%	1	315	+62.183%
2026-03-16	12.5300	12.5300	12.5300	12.5300	-5.789%	3	315	+68.396%
2026-03-10	13.3000	13.3000	13.3000	13.3000	+5.556%	10	312	+58.647%
2026-03-09	12.6000	12.6000	12.6000	12.6000	-6.667%	29	307	+67.460%
2026-03-06	13.1500	13.5000	13.1500	13.5000	-8.350%	2	320	+56.296%
2026-03-05	15.2000	15.2000	14.7300	14.7300	-9.798%	3	321	+43.245%
2026-03-04	17.3700	17.3700	16.3300	16.3300	+10.637%	3	322	+29.210%
2026-03-03	14.8500	14.8500	14.7600	14.7600	-6.994%	20	322	+42.954%
2026-03-02	15.8700	15.8700	15.8700	15.8700	-17.729%	1	322	+32.955%
2026-02-26	19.2500	19.2900	19.2500	19.2900	+5.641%	2	322	+9.383%
2026-02-25	18.2500	18.2600	18.2500	18.2600	+10.000%	50	322	+15.553%
2026-02-24	16.6000	16.6000	16.6000	16.6000	-1.484%	1	322	+27.108%
2026-02-23	16.8500	16.8500	16.8500	16.8500	-18.520%	5	321	+25.223%
2026-02-20	20.7500	20.7500	20.6800	20.6800	+3.400%	30	321	+2.031%
2026-02-17	20.7000	20.7000	20.0000	20.0000	+5.097%	3	321	+5.500%
2026-02-13	19.0300	19.0300	19.0300	19.0300	+1.765%	5	318	+10.878%
2026-02-12	19.8000	19.9000	18.7000	18.7000	-8.825%	4	318	+12.834%
2026-02-05	20.5100	20.5100	20.5100	20.5100	+1.535%	2	317	+2.877%
2026-02-03	21.9500	21.9500	20.2000	20.2000	+7.162%	28	317	+4.455%
2026-02-02	18.8500	18.8500	18.8500	18.8500	+16.358%	1	316	+11.936%
2026-01-23	16.2000	16.2000	16.2000	16.2000	-10.793%	6	316	+30.247%
2026-01-21	19.1100	19.1100	18.1600	18.1600	-2.366%	6	316	+16.189%
2026-01-20	18.6000	18.6000	18.6000	18.6000	-15.262%	6	316	+13.441%
2026-01-16	21.9000	21.9500	21.9000	21.9500	+1.386%	2	316	-3.872%
2026-01-15	21.8000	21.8000	21.6500	21.6500	+4.337%	15	316	-2.540%
2026-01-14	22.0500	22.0500	20.7500	20.7500	-25.360%	20	316	+1.687%
2026-01-12	27.8000	27.8700	27.5000	27.8000	-12.303%	9	307	-24.101%
2026-01-08	31.7000	31.7000	31.7000	31.7000	+12.411%	1	300	-33.438%
2026-01-07	28.2000	28.2000	28.2000	28.2000	+1.439%	1	301	-25.177%
2026-01-02	27.7500	27.8000	27.7500	27.8000	-4.303%	10	300	-24.101%
2025-12-26	29.4000	29.4000	29.0000	29.0500	+1.184%	11	295	-27.367%
2025-12-23	28.6000	29.0900	28.6000	28.7100	+11.279%	28	293	-26.506%
2025-12-17	25.8000	25.9000	25.7600	25.8000	-5.771%	24	293	-18.217%
2025-12-15	27.3800	27.3800	27.3800	27.3800	+35.545%	1	291	-22.936%
2025-12-09	20.1000	20.2000	20.1000	20.2000	-17.719%	2	291	+4.455%
2025-12-08	24.9000	24.9000	24.3500	24.5500	-3.536%	165	292	-14.053%
2025-12-04	25.9300	25.9300	25.4000	25.4500	+17.661%	4	238	-17.092%
2025-12-02	21.7000	21.8600	21.6000	21.6300	-3.653%	102	238	-2.450%
2025-12-01	22.4000	22.4500	22.4000	22.4500	+19.861%	4	187	-6.013%
2025-11-25	18.3200	18.7400	17.9000	18.7300	-11.859%	158	188	+12.653%
2025-11-17	21.3000	21.3000	21.2500	21.2500	-9.382%	50	274	-0.706%
2025-11-14	23.4500	23.4500	23.4500	23.4500	-5.444%	1	274	-10.021%
2025-11-13	24.9500	25.1000	24.7500	24.8000	-13.347%	42	273	-14.919%
2025-11-12	28.6200	28.6200	28.6200	28.6200	+8.409%	1	262	-26.275%
2025-11-11	26.5500	26.5500	26.1500	26.4000	-0.189%	65	262	-20.076%
2025-11-10	27.6500	27.6500	26.4500	26.4500	+9.706%	2	256	-20.227%
2025-11-04	22.8100	24.1100	22.8100	24.1100	+4.372%	102	257	-12.484%
2025-11-03	23.1000	23.1000	23.1000	23.1000	-1.869%	1	213	-8.658%
2025-10-30	23.0000	23.7700	23.0000	23.5400	+11.989%	78	213	-10.365%
2025-10-29	20.0500	21.0200	20.0100	21.0200	+0.912%	120	205	+0.381%
2025-10-28	20.1800	20.9700	20.1800	20.8300	+11.390%	201	195	+1.296%
2025-10-24	17.3000	18.7500	17.2200	18.7000	+12.991%	48	240	+12.834%
2025-10-23	16.6000	16.8000	16.5500	16.5500	-3.947%	100	260	+27.492%
2025-10-22	17.2300	17.2300	17.2300	17.2300	-6.714%	10	224	+22.461%
2025-10-21	19.8700	20.0000	18.2700	18.4700	-8.745%	306	214	+14.239%
2025-10-20	20.4500	20.4500	20.1900	20.2400	-9.034%	70	57	+4.249%
2025-10-16	22.2500	22.2500	22.2500	22.2500	-7.484%	1	22	-5.169%
2025-10-15	24.0000	24.0500	23.9000	24.0500	+23.081%	22	21	-12.266%
2025-10-14	19.5400	19.5400	19.5400	19.5400	-15.776%	3	11	+7.984%
2025-10-13	23.2000	23.2000	23.2000	23.2000	+7.358%	1	13	-9.052%
2025-10-09	21.4100	21.6100	21.4100	21.6100	-9.087%	2	13	-2.360%
2025-09-30	23.7700	23.7700	23.7700	23.7700	-5.072%	1	13	-11.233%
2025-09-24	25.0400	25.0400	25.0400	25.0400	+12.742%	1	12	-15.735%
2025-09-22	22.2100	22.2100	22.2100	22.2100	-7.842%	3	11	-4.998%
2025-09-19	24.1000	24.1000	24.1000	24.1000	+47.041%	2	9	-12.448%
2025-09-05	16.3900	16.3900	16.3900	16.3900	-3.645%	1	8	+28.737%
2025-08-26	17.0100	17.0100	17.0100	17.0100	-14.091%	3	8	+24.045%
2025-07-30	19.8000	19.8000	19.8000	19.8000	+4.762%	1	5	+6.566%
2025-07-29	19.5000	19.5000	18.9000	18.9000	0.000%	4	4	+11.640%