Dark

JPM20270617C370
JPM Jun 17 2027 370.00 Call (JPM270617C00370000)
option OPRA

EOD

Sep 28, 2026

18.80-2.083%(-0.40)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	19.7500	19.7500	18.8000	18.8000	-2.083%	12	1,907	0.000%
2026-09-25	19.0000	19.2500	18.9500	19.2000	+5.205%	48	1,919	-2.083%
2026-09-24	17.9500	18.2600	17.9500	18.2500	-2.406%	7	1,904	+3.014%
2026-09-23	19.1500	19.1500	18.7000	18.7000	-6.593%	55	1,902	+0.535%
2026-09-22	20.0500	20.4500	18.9000	20.0200	-20.713%	85	1,862	-6.094%
2026-09-21	25.2500	25.2500	25.2500	25.2500	+4.990%	1	1,825	-25.545%
2026-09-18	23.2000	24.0500	23.2000	24.0500	-2.434%	13	1,825	-21.830%
2026-09-17	26.0000	26.0000	24.0000	24.6500	+1.025%	34	1,821	-23.732%
2026-09-16	24.4000	24.4000	24.4000	24.4000	-7.400%	3	1,845	-22.951%
2026-09-15	24.1000	26.7500	22.4500	26.3500	+4.150%	14	1,842	-28.653%
2026-09-14	26.5000	26.5000	25.3000	25.3000	-12.000%	13	1,838	-25.692%
2026-09-11	28.7500	28.7500	28.7500	28.7500	+8.083%	5	1,835	-34.609%
2026-09-10	26.8500	26.8500	26.6000	26.6000	-6.338%	18	1,835	-29.323%
2026-09-09	25.9900	28.6000	25.9900	28.4000	-0.176%	12	1,825	-33.803%
2026-09-08	28.4500	28.4500	28.4500	28.4500	+2.523%	7	1,821	-33.919%
2026-09-04	30.9700	30.9700	27.7500	27.7500	-11.200%	4	1,824	-32.252%
2026-09-03	31.5900	31.5900	31.2000	31.2500	+12.249%	16	1,824	-39.840%
2026-09-02	31.4000	31.4500	27.8400	27.8400	-0.749%	9	1,811	-32.471%
2026-09-01	28.0500	28.0500	28.0500	28.0500	-5.396%	1	1,813	-32.977%
2026-08-26	29.6500	29.6500	29.6500	29.6500	+1.506%	2	1,812	-36.594%
2026-08-25	28.0000	29.2100	28.0000	29.2100	-0.477%	3	1,810	-35.638%
2026-08-24	29.3500	29.3500	29.3500	29.3500	+7.430%	1	1,811	-35.945%
2026-08-21	27.3200	27.3200	27.3200	27.3200	-1.656%	1	1,811	-31.186%
2026-08-20	27.3000	27.7800	27.3000	27.7800	-10.531%	2	1,810	-32.325%
2026-08-19	31.7000	31.7000	30.6000	31.0500	-9.607%	78	1,812	-39.452%
2026-08-17	33.9100	34.3500	33.9100	34.3500	+3.620%	72	1,799	-45.269%
2026-08-14	34.5000	34.6800	33.1500	33.1500	-3.070%	40	1,785	-43.288%
2026-08-13	34.7100	34.9900	33.6600	34.2000	-2.286%	27	1,770	-45.029%
2026-08-12	36.4500	36.4500	34.9500	35.0000	+5.263%	14	1,775	-46.286%
2026-08-11	33.0300	33.9300	32.2500	33.2500	+2.782%	32	1,762	-43.459%
2026-08-10	32.3500	32.3500	32.3500	32.3500	+1.252%	7	1,757	-41.886%
2026-08-07	31.9500	31.9500	31.9500	31.9500	+3.065%	6	1,750	-41.158%
2026-08-06	31.0000	31.0000	31.0000	31.0000	-4.908%	1	1,744	-39.355%
2026-08-05	33.8900	33.8900	32.6000	32.6000	-3.264%	2	1,744	-42.331%
2026-08-04	32.3100	35.9500	32.3100	33.7000	+13.277%	19	1,744	-44.214%
2026-07-31	30.1000	30.1000	29.7500	29.7500	+3.120%	1,150	1,730	-36.807%
2026-07-30	29.2000	29.2000	27.4000	28.8500	-9.872%	27	1,834	-34.835%
2026-07-28	31.9400	32.0100	31.9400	32.0100	-1.051%	6	1,830	-41.268%
2026-07-27	33.3200	33.3200	31.7200	32.3500	+6.066%	38	1,830	-41.886%
2026-07-24	28.8000	30.6500	28.8000	30.5000	+6.718%	19	1,834	-38.361%
2026-07-23	28.4000	28.5800	28.1500	28.5800	+6.642%	7	1,828	-34.220%
2026-07-22	26.7900	26.8000	26.7900	26.8000	+0.187%	50	1,828	-29.851%
2026-07-21	26.8000	26.9000	26.7000	26.7500	+11.366%	14	1,803	-29.720%
2026-07-20	25.4000	25.6000	24.0200	24.0200	-4.493%	7	1,803	-21.732%
2026-07-17	25.0500	26.7500	24.9000	25.1500	-4.336%	60	1,803	-25.249%
2026-07-16	25.2000	26.8000	25.2000	26.2900	-2.989%	51	1,765	-28.490%
2026-07-15	28.0000	28.2700	27.1000	27.1000	+10.929%	157	1,720	-30.627%
2026-07-14	25.4000	26.0000	24.4300	24.4300	+10.045%	28	1,620	-23.045%
2026-07-13	22.0500	22.2000	21.2500	22.2000	-3.688%	25	1,610	-15.315%
2026-07-10	23.1500	23.1500	22.6000	23.0500	+1.230%	35	1,605	-18.438%
2026-07-09	22.3500	22.7700	22.2000	22.7700	+5.417%	10	1,600	-17.435%
2026-07-08	22.1500	22.1500	21.4000	21.6000	-9.244%	11	1,606	-12.963%
2026-07-07	24.5000	24.5000	23.5500	23.8000	+2.366%	90	1,606	-21.008%
2026-07-06	22.2300	23.4000	22.2300	23.2500	+14.532%	10	1,611	-19.140%
2026-07-02	20.5400	21.0200	20.3000	20.3000	-3.103%	42	1,564	-7.389%
2026-07-01	21.0500	21.2000	20.2500	20.9500	+18.362%	58	1,564	-10.263%
2026-06-30	19.1500	19.2000	17.7000	17.7000	-9.463%	60	1,586	+6.215%
2026-06-29	20.0000	20.0000	19.5500	19.5500	0.000%	22	1,599	-3.836%
2026-06-26	19.6000	19.6000	19.5500	19.5500	-11.937%	3	1,601	-3.836%
2026-06-25	23.1400	25.9500	22.2000	22.2000	+5.463%	36	1,601	-15.315%
2026-06-24	20.9200	21.4000	20.9200	21.0500	-5.180%	4	1,607	-10.689%
2026-06-23	21.4800	22.2000	21.4800	22.2000	+6.731%	5	1,606	-15.315%
2026-06-22	20.5000	20.8000	20.5000	20.8000	+10.345%	10	1,604	-9.615%
2026-06-18	20.8500	20.8500	18.8500	18.8500	-15.471%	105	1,538	-0.265%
2026-06-17	22.4800	23.5000	22.3000	22.3000	+11.500%	54	1,538	-15.695%
2026-06-16	20.5500	20.8000	20.0000	20.0000	+24.844%	1,035	1,538	-6.000%
2026-06-15	17.2500	17.2500	16.0200	16.0200	-3.202%	5	545	+17.353%
2026-06-12	16.6000	16.6000	16.4000	16.5500	+16.961%	15	545	+13.595%
2026-06-11	14.1500	14.1500	14.1500	14.1500	-1.736%	1	541	+32.862%
2026-06-10	14.4000	14.4000	14.4000	14.4000	-5.882%	1	541	+30.556%
2026-06-08	15.2500	15.3000	15.1100	15.3000	0.000%	236	540	+22.876%
2026-06-05	15.2500	15.3000	15.2500	15.3000	+8.511%	3	402	+22.876%
2026-06-04	13.3000	14.8000	13.3000	14.1000	+46.875%	309	402	+33.333%
2026-06-01	9.6000	9.6000	9.6000	9.6000	-4.000%	1	178	+95.833%
2026-05-29	10.0000	10.0000	10.0000	10.0000	+3.093%	1	178	+88.000%
2026-05-28	10.1800	10.1800	9.7000	9.7000	-23.622%	2	177	+93.814%
2026-05-22	12.7500	12.7500	12.7000	12.7000	+11.404%	2	176	+48.031%
2026-05-20	11.4000	11.4000	11.4000	11.4000	-2.062%	1	176	+64.912%
2026-05-18	11.6400	11.6400	11.6400	11.6400	-2.349%	1	175	+61.512%
2026-05-14	11.8000	11.9200	11.8000	11.9200	+1.880%	2	175	+57.718%
2026-05-13	12.1500	12.1500	11.7000	11.7000	-10.345%	6	170	+60.684%
2026-05-12	12.9500	13.0500	12.9200	13.0500	+9.664%	24	170	+44.061%
2026-05-11	11.5000	12.1500	11.5000	11.9000	-0.251%	33	170	+57.983%
2026-05-08	13.8500	13.8500	11.9300	11.9300	-16.573%	2	171	+57.586%
2026-04-24	14.3000	14.3000	14.3000	14.3000	-12.377%	10	171	+31.469%
2026-04-22	16.3000	16.3200	15.7500	16.3200	-0.183%	7	171	+15.196%
2026-04-21	16.3500	16.4500	16.3500	16.3500	+7.992%	9	165	+14.985%
2026-04-20	15.0500	15.1400	15.0500	15.1400	+15.133%	2	164	+24.174%
2026-04-15	13.2000	13.2000	13.1500	13.1500	-14.832%	3	162	+42.966%
2026-04-10	15.4400	15.4400	15.4400	15.4400	+2.933%	3	162	+21.762%
2026-04-08	14.8300	15.0000	14.8300	15.0000	+21.951%	2	159	+25.333%
2026-03-25	11.9000	12.3000	11.9000	12.3000	+29.474%	77	159	+52.846%
2026-03-18	9.5000	9.5000	9.5000	9.5000	-6.863%	5	155	+97.895%
2026-03-16	10.2000	10.2000	10.2000	10.2000	+8.742%	1	159	+84.314%
2026-03-12	9.3800	9.3800	9.3800	9.3800	-16.250%	1	159	+100.426%
2026-03-10	11.2000	11.2000	11.2000	11.2000	-10.543%	11	158	+67.857%
2026-03-03	12.5000	12.5200	12.5000	12.5200	-10.443%	20	162	+50.160%
2026-02-24	14.0000	14.0000	13.9800	13.9800	-21.461%	5	154	+34.478%
2026-02-20	17.8000	17.8000	17.8000	17.8000	+2.299%	10	150	+5.618%
2026-02-19	17.4000	17.4000	17.4000	17.4000	-3.601%	10	155	+8.046%
2026-02-12	19.2500	19.2500	18.0500	18.0500	-14.455%	9	160	+4.155%
2026-02-10	20.9500	21.1000	20.9500	21.1000	-8.460%	2	159	-10.900%
2026-02-09	23.0500	23.0500	23.0500	23.0500	+1.991%	5	160	-18.438%
2026-02-06	20.5000	22.6000	20.5000	22.6000	+30.636%	3	160	-16.814%
2026-02-05	19.0000	19.0000	17.3000	17.3000	-13.802%	3	161	+8.671%
2026-02-04	19.8000	20.2000	19.8000	20.0700	+9.732%	12	161	-6.328%
2026-02-03	18.2900	18.2900	18.2900	18.2900	+10.848%	1	151	+2.788%
2026-02-02	15.6000	16.5000	15.6000	16.5000	+7.212%	3	152	+13.939%
2026-01-30	16.2000	16.2000	15.2000	15.3900	-3.813%	91	152	+22.157%
2026-01-29	15.0000	16.0000	15.0000	16.0000	+21.581%	6	108	+17.500%
2026-01-23	14.5000	14.5000	13.1600	13.1600	-15.911%	7	104	+42.857%
2026-01-20	15.5500	15.6500	15.4500	15.6500	-15.268%	16	109	+20.128%
2026-01-14	18.4700	18.4700	18.4700	18.4700	-8.880%	1	104	+1.787%
2026-01-13	20.2700	20.2700	20.2700	20.2700	-25.203%	8	103	-7.252%
2026-01-08	26.8000	27.2500	26.7000	27.1000	+5.818%	14	105	-30.627%
2026-01-07	24.9500	25.8300	24.9500	25.6100	-12.415%	21	99	-26.591%
2026-01-06	29.2400	29.2400	29.2400	29.2400	+0.137%	2	89	-35.705%
2026-01-05	29.2000	29.2000	29.2000	29.2000	+21.921%	6	89	-35.616%
2025-12-30	23.9500	23.9500	23.9500	23.9500	-3.036%	3	89	-21.503%
2025-12-26	25.5500	25.6000	24.7000	24.7000	-3.516%	4	86	-23.887%
2025-12-24	25.4000	25.6000	25.4000	25.6000	+3.981%	8	86	-26.563%
2025-12-23	24.6200	24.6200	24.6200	24.6200	+18.365%	10	86	-23.639%
2025-12-19	20.8000	20.8000	20.8000	20.8000	-9.722%	8	76	-9.615%
2025-12-12	23.5000	23.5000	23.0400	23.0400	+7.916%	4	68	-18.403%
2025-12-08	21.3000	21.3500	21.3000	21.3500	-2.733%	2	69	-11.944%
2025-12-04	21.7500	21.9500	21.7500	21.9500	+13.731%	2	70	-14.351%
2025-12-01	19.3000	19.3000	19.3000	19.3000	+10.286%	1	69	-2.591%
2025-11-21	17.5000	17.5000	17.5000	17.5000	-3.740%	1	69	+7.429%
2025-11-17	18.1800	18.1800	18.1800	18.1800	-16.796%	6	69	+3.410%
2025-11-13	22.4000	22.5000	21.8000	21.8500	-6.223%	54	63	-13.959%
2025-11-11	23.2000	23.3000	23.1500	23.3000	-2.306%	24	42	-19.313%
2025-11-10	23.9000	23.9000	23.8500	23.8500	+16.171%	10	32	-21.174%
2025-11-04	20.6500	20.7000	20.5100	20.5300	+1.383%	6	27	-8.427%
2025-11-03	20.2500	20.2500	20.2500	20.2500	+4.328%	1	27	-7.160%
2025-10-31	19.4100	19.4100	19.4100	19.4100	+6.766%	1	27	-3.143%
2025-10-30	18.1800	18.1800	18.1800	18.1800	+0.110%	1	27	+3.410%
2025-10-28	18.0200	18.1600	18.0200	18.1600	+12.795%	2	28	+3.524%
2025-10-24	15.9500	16.1000	15.9500	16.1000	+15.412%	14	29	+16.770%
2025-10-23	13.9500	13.9500	13.9500	13.9500	-18.182%	1	22	+34.767%
2025-10-21	16.9900	17.0600	16.9900	17.0500	-1.445%	4	22	+10.264%
2025-10-20	17.3500	17.3500	17.3000	17.3000	-17.422%	10	22	+8.671%
2025-10-15	20.9000	20.9500	20.9000	20.9500	+12.152%	20	20	-10.263%
2025-10-09	18.5100	18.6800	18.5100	18.6800	-8.431%	2	11	+0.642%
2025-09-22	20.7000	20.7000	20.4000	20.4000	+4.135%	6	11	-7.843%
2025-09-18	19.5900	19.5900	19.5900	19.5900	+2.298%	1	9	-4.033%
2025-09-15	19.1500	19.1500	19.1500	19.1500	+18.576%	5	8	-1.828%
2025-07-23	16.1500	16.1500	16.1500	16.1500	0.000%	6	3	+16.409%