Dark

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

EOD

Jun 26, 2026

19.55-11.937%(-2.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	19.6000	19.6000	19.5500	19.5500	-11.937%	3	1,601	0.000%
2026-06-25	23.1400	25.9500	22.2000	22.2000	+5.463%	36	1,601	-11.937%
2026-06-24	20.9200	21.4000	20.9200	21.0500	-5.180%	4	1,607	-7.126%
2026-06-23	21.4800	22.2000	21.4800	22.2000	+6.731%	5	1,606	-11.937%
2026-06-22	20.5000	20.8000	20.5000	20.8000	+10.345%	10	1,604	-6.010%
2026-06-18	20.8500	20.8500	18.8500	18.8500	-15.471%	105	1,538	+3.714%
2026-06-17	22.4800	23.5000	22.3000	22.3000	+11.500%	54	1,538	-12.332%
2026-06-16	20.5500	20.8000	20.0000	20.0000	+24.844%	1,035	1,538	-2.250%
2026-06-15	17.2500	17.2500	16.0200	16.0200	-3.202%	5	545	+22.035%
2026-06-12	16.6000	16.6000	16.4000	16.5500	+16.961%	15	545	+18.127%
2026-06-11	14.1500	14.1500	14.1500	14.1500	-1.736%	1	541	+38.163%
2026-06-10	14.4000	14.4000	14.4000	14.4000	-5.882%	1	541	+35.764%
2026-06-08	15.2500	15.3000	15.1100	15.3000	0.000%	236	540	+27.778%
2026-06-05	15.2500	15.3000	15.2500	15.3000	+8.511%	3	402	+27.778%
2026-06-04	13.3000	14.8000	13.3000	14.1000	+46.875%	309	402	+38.652%
2026-06-01	9.6000	9.6000	9.6000	9.6000	-4.000%	1	178	+103.646%
2026-05-29	10.0000	10.0000	10.0000	10.0000	+3.093%	1	178	+95.500%
2026-05-28	10.1800	10.1800	9.7000	9.7000	-23.622%	2	177	+101.546%
2026-05-22	12.7500	12.7500	12.7000	12.7000	+11.404%	2	176	+53.937%
2026-05-20	11.4000	11.4000	11.4000	11.4000	-2.062%	1	176	+71.491%
2026-05-18	11.6400	11.6400	11.6400	11.6400	-2.349%	1	175	+67.955%
2026-05-14	11.8000	11.9200	11.8000	11.9200	+1.880%	2	175	+64.010%
2026-05-13	12.1500	12.1500	11.7000	11.7000	-10.345%	6	170	+67.094%
2026-05-12	12.9500	13.0500	12.9200	13.0500	+9.664%	24	170	+49.808%
2026-05-11	11.5000	12.1500	11.5000	11.9000	-0.251%	33	170	+64.286%
2026-05-08	13.8500	13.8500	11.9300	11.9300	-16.573%	2	171	+63.873%
2026-04-24	14.3000	14.3000	14.3000	14.3000	-12.377%	10	171	+36.713%
2026-04-22	16.3000	16.3200	15.7500	16.3200	-0.183%	7	171	+19.792%
2026-04-21	16.3500	16.4500	16.3500	16.3500	+7.992%	9	165	+19.572%
2026-04-20	15.0500	15.1400	15.0500	15.1400	+15.133%	2	164	+29.128%
2026-04-15	13.2000	13.2000	13.1500	13.1500	-14.832%	3	162	+48.669%
2026-04-10	15.4400	15.4400	15.4400	15.4400	+2.933%	3	162	+26.619%
2026-04-08	14.8300	15.0000	14.8300	15.0000	+21.951%	2	159	+30.333%
2026-03-25	11.9000	12.3000	11.9000	12.3000	+29.474%	77	159	+58.943%
2026-03-18	9.5000	9.5000	9.5000	9.5000	-6.863%	5	155	+105.789%
2026-03-16	10.2000	10.2000	10.2000	10.2000	+8.742%	1	159	+91.667%
2026-03-12	9.3800	9.3800	9.3800	9.3800	-16.250%	1	159	+108.422%
2026-03-10	11.2000	11.2000	11.2000	11.2000	-10.543%	11	158	+74.554%
2026-03-03	12.5000	12.5200	12.5000	12.5200	-10.443%	20	162	+56.150%
2026-02-24	14.0000	14.0000	13.9800	13.9800	-21.461%	5	154	+39.843%
2026-02-20	17.8000	17.8000	17.8000	17.8000	+2.299%	10	150	+9.831%
2026-02-19	17.4000	17.4000	17.4000	17.4000	-3.601%	10	155	+12.356%
2026-02-12	19.2500	19.2500	18.0500	18.0500	-14.455%	9	160	+8.310%
2026-02-10	20.9500	21.1000	20.9500	21.1000	-8.460%	2	159	-7.346%
2026-02-09	23.0500	23.0500	23.0500	23.0500	+1.991%	5	160	-15.184%
2026-02-06	20.5000	22.6000	20.5000	22.6000	+30.636%	3	160	-13.496%
2026-02-05	19.0000	19.0000	17.3000	17.3000	-13.802%	3	161	+13.006%
2026-02-04	19.8000	20.2000	19.8000	20.0700	+9.732%	12	161	-2.591%
2026-02-03	18.2900	18.2900	18.2900	18.2900	+10.848%	1	151	+6.889%
2026-02-02	15.6000	16.5000	15.6000	16.5000	+7.212%	3	152	+18.485%
2026-01-30	16.2000	16.2000	15.2000	15.3900	-3.813%	91	152	+27.031%
2026-01-29	15.0000	16.0000	15.0000	16.0000	+21.581%	6	108	+22.188%
2026-01-23	14.5000	14.5000	13.1600	13.1600	-15.911%	7	104	+48.556%
2026-01-20	15.5500	15.6500	15.4500	15.6500	-15.268%	16	109	+24.920%
2026-01-14	18.4700	18.4700	18.4700	18.4700	-8.880%	1	104	+5.847%
2026-01-13	20.2700	20.2700	20.2700	20.2700	-25.203%	8	103	-3.552%
2026-01-08	26.8000	27.2500	26.7000	27.1000	+5.818%	14	105	-27.860%
2026-01-07	24.9500	25.8300	24.9500	25.6100	-12.415%	21	99	-23.663%
2026-01-06	29.2400	29.2400	29.2400	29.2400	+0.137%	2	89	-33.140%
2026-01-05	29.2000	29.2000	29.2000	29.2000	+21.921%	6	89	-33.048%
2025-12-30	23.9500	23.9500	23.9500	23.9500	-3.036%	3	89	-18.372%
2025-12-26	25.5500	25.6000	24.7000	24.7000	-3.516%	4	86	-20.850%
2025-12-24	25.4000	25.6000	25.4000	25.6000	+3.981%	8	86	-23.633%
2025-12-23	24.6200	24.6200	24.6200	24.6200	+18.365%	10	86	-20.593%
2025-12-19	20.8000	20.8000	20.8000	20.8000	-9.722%	8	76	-6.010%
2025-12-12	23.5000	23.5000	23.0400	23.0400	+7.916%	4	68	-15.148%
2025-12-08	21.3000	21.3500	21.3000	21.3500	-2.733%	2	69	-8.431%
2025-12-04	21.7500	21.9500	21.7500	21.9500	+13.731%	2	70	-10.934%
2025-12-01	19.3000	19.3000	19.3000	19.3000	+10.286%	1	69	+1.295%
2025-11-21	17.5000	17.5000	17.5000	17.5000	-3.740%	1	69	+11.714%
2025-11-17	18.1800	18.1800	18.1800	18.1800	-16.796%	6	69	+7.536%
2025-11-13	22.4000	22.5000	21.8000	21.8500	-6.223%	54	63	-10.526%
2025-11-11	23.2000	23.3000	23.1500	23.3000	-2.306%	24	42	-16.094%
2025-11-10	23.9000	23.9000	23.8500	23.8500	+16.171%	10	32	-18.029%
2025-11-04	20.6500	20.7000	20.5100	20.5300	+1.383%	6	27	-4.774%
2025-11-03	20.2500	20.2500	20.2500	20.2500	+4.328%	1	27	-3.457%
2025-10-31	19.4100	19.4100	19.4100	19.4100	+6.766%	1	27	+0.721%
2025-10-30	18.1800	18.1800	18.1800	18.1800	+0.110%	1	27	+7.536%
2025-10-28	18.0200	18.1600	18.0200	18.1600	+12.795%	2	28	+7.654%
2025-10-24	15.9500	16.1000	15.9500	16.1000	+15.412%	14	29	+21.429%
2025-10-23	13.9500	13.9500	13.9500	13.9500	-18.182%	1	22	+40.143%
2025-10-21	16.9900	17.0600	16.9900	17.0500	-1.445%	4	22	+14.663%
2025-10-20	17.3500	17.3500	17.3000	17.3000	-17.422%	10	22	+13.006%
2025-10-15	20.9000	20.9500	20.9000	20.9500	+12.152%	20	20	-6.683%
2025-10-09	18.5100	18.6800	18.5100	18.6800	-8.431%	2	11	+4.657%
2025-09-22	20.7000	20.7000	20.4000	20.4000	+4.135%	6	11	-4.167%
2025-09-18	19.5900	19.5900	19.5900	19.5900	+2.298%	1	9	-0.204%
2025-09-15	19.1500	19.1500	19.1500	19.1500	+18.576%	5	8	+2.089%
2025-07-23	16.1500	16.1500	16.1500	16.1500	0.000%	6	3	+21.053%