Dark

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

EOD

Aug 13, 2026

34.20-2.286%(-0.80)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	34.7100	34.9900	33.6600	34.2000	-2.286%	27	1,770	0.000%
2026-08-12	36.4500	36.4500	34.9500	35.0000	+5.263%	14	1,775	-2.286%
2026-08-11	33.0300	33.9300	32.2500	33.2500	+2.782%	32	1,762	+2.857%
2026-08-10	32.3500	32.3500	32.3500	32.3500	+1.252%	7	1,757	+5.719%
2026-08-07	31.9500	31.9500	31.9500	31.9500	+3.065%	6	1,750	+7.042%
2026-08-06	31.0000	31.0000	31.0000	31.0000	-4.908%	1	1,744	+10.323%
2026-08-05	33.8900	33.8900	32.6000	32.6000	-3.264%	2	1,744	+4.908%
2026-08-04	32.3100	35.9500	32.3100	33.7000	+13.277%	19	1,744	+1.484%
2026-07-31	30.1000	30.1000	29.7500	29.7500	+3.120%	1,150	1,730	+14.958%
2026-07-30	29.2000	29.2000	27.4000	28.8500	-9.872%	27	1,834	+18.544%
2026-07-28	31.9400	32.0100	31.9400	32.0100	-1.051%	6	1,830	+6.842%
2026-07-27	33.3200	33.3200	31.7200	32.3500	+6.066%	38	1,830	+5.719%
2026-07-24	28.8000	30.6500	28.8000	30.5000	+6.718%	19	1,834	+12.131%
2026-07-23	28.4000	28.5800	28.1500	28.5800	+6.642%	7	1,828	+19.664%
2026-07-22	26.7900	26.8000	26.7900	26.8000	+0.187%	50	1,828	+27.612%
2026-07-21	26.8000	26.9000	26.7000	26.7500	+11.366%	14	1,803	+27.850%
2026-07-20	25.4000	25.6000	24.0200	24.0200	-4.493%	7	1,803	+42.381%
2026-07-17	25.0500	26.7500	24.9000	25.1500	-4.336%	60	1,803	+35.984%
2026-07-16	25.2000	26.8000	25.2000	26.2900	-2.989%	51	1,765	+30.087%
2026-07-15	28.0000	28.2700	27.1000	27.1000	+10.929%	157	1,720	+26.199%
2026-07-14	25.4000	26.0000	24.4300	24.4300	+10.045%	28	1,620	+39.992%
2026-07-13	22.0500	22.2000	21.2500	22.2000	-3.688%	25	1,610	+54.054%
2026-07-10	23.1500	23.1500	22.6000	23.0500	+1.230%	35	1,605	+48.373%
2026-07-09	22.3500	22.7700	22.2000	22.7700	+5.417%	10	1,600	+50.198%
2026-07-08	22.1500	22.1500	21.4000	21.6000	-9.244%	11	1,606	+58.333%
2026-07-07	24.5000	24.5000	23.5500	23.8000	+2.366%	90	1,606	+43.697%
2026-07-06	22.2300	23.4000	22.2300	23.2500	+14.532%	10	1,611	+47.097%
2026-07-02	20.5400	21.0200	20.3000	20.3000	-3.103%	42	1,564	+68.473%
2026-07-01	21.0500	21.2000	20.2500	20.9500	+18.362%	58	1,564	+63.246%
2026-06-30	19.1500	19.2000	17.7000	17.7000	-9.463%	60	1,586	+93.220%
2026-06-29	20.0000	20.0000	19.5500	19.5500	0.000%	22	1,599	+74.936%
2026-06-26	19.6000	19.6000	19.5500	19.5500	-11.937%	3	1,601	+74.936%
2026-06-25	23.1400	25.9500	22.2000	22.2000	+5.463%	36	1,601	+54.054%
2026-06-24	20.9200	21.4000	20.9200	21.0500	-5.180%	4	1,607	+62.470%
2026-06-23	21.4800	22.2000	21.4800	22.2000	+6.731%	5	1,606	+54.054%
2026-06-22	20.5000	20.8000	20.5000	20.8000	+10.345%	10	1,604	+64.423%
2026-06-18	20.8500	20.8500	18.8500	18.8500	-15.471%	105	1,538	+81.432%
2026-06-17	22.4800	23.5000	22.3000	22.3000	+11.500%	54	1,538	+53.363%
2026-06-16	20.5500	20.8000	20.0000	20.0000	+24.844%	1,035	1,538	+71.000%
2026-06-15	17.2500	17.2500	16.0200	16.0200	-3.202%	5	545	+113.483%
2026-06-12	16.6000	16.6000	16.4000	16.5500	+16.961%	15	545	+106.647%
2026-06-11	14.1500	14.1500	14.1500	14.1500	-1.736%	1	541	+141.696%
2026-06-10	14.4000	14.4000	14.4000	14.4000	-5.882%	1	541	+137.500%
2026-06-08	15.2500	15.3000	15.1100	15.3000	0.000%	236	540	+123.529%
2026-06-05	15.2500	15.3000	15.2500	15.3000	+8.511%	3	402	+123.529%
2026-06-04	13.3000	14.8000	13.3000	14.1000	+46.875%	309	402	+142.553%
2026-06-01	9.6000	9.6000	9.6000	9.6000	-4.000%	1	178	+256.250%
2026-05-29	10.0000	10.0000	10.0000	10.0000	+3.093%	1	178	+242.000%
2026-05-28	10.1800	10.1800	9.7000	9.7000	-23.622%	2	177	+252.577%
2026-05-22	12.7500	12.7500	12.7000	12.7000	+11.404%	2	176	+169.291%
2026-05-20	11.4000	11.4000	11.4000	11.4000	-2.062%	1	176	+200.000%
2026-05-18	11.6400	11.6400	11.6400	11.6400	-2.349%	1	175	+193.814%
2026-05-14	11.8000	11.9200	11.8000	11.9200	+1.880%	2	175	+186.913%
2026-05-13	12.1500	12.1500	11.7000	11.7000	-10.345%	6	170	+192.308%
2026-05-12	12.9500	13.0500	12.9200	13.0500	+9.664%	24	170	+162.069%
2026-05-11	11.5000	12.1500	11.5000	11.9000	-0.251%	33	170	+187.395%
2026-05-08	13.8500	13.8500	11.9300	11.9300	-16.573%	2	171	+186.672%
2026-04-24	14.3000	14.3000	14.3000	14.3000	-12.377%	10	171	+139.161%
2026-04-22	16.3000	16.3200	15.7500	16.3200	-0.183%	7	171	+109.559%
2026-04-21	16.3500	16.4500	16.3500	16.3500	+7.992%	9	165	+109.174%
2026-04-20	15.0500	15.1400	15.0500	15.1400	+15.133%	2	164	+125.892%
2026-04-15	13.2000	13.2000	13.1500	13.1500	-14.832%	3	162	+160.076%
2026-04-10	15.4400	15.4400	15.4400	15.4400	+2.933%	3	162	+121.503%
2026-04-08	14.8300	15.0000	14.8300	15.0000	+21.951%	2	159	+128.000%
2026-03-25	11.9000	12.3000	11.9000	12.3000	+29.474%	77	159	+178.049%
2026-03-18	9.5000	9.5000	9.5000	9.5000	-6.863%	5	155	+260.000%
2026-03-16	10.2000	10.2000	10.2000	10.2000	+8.742%	1	159	+235.294%
2026-03-12	9.3800	9.3800	9.3800	9.3800	-16.250%	1	159	+264.606%
2026-03-10	11.2000	11.2000	11.2000	11.2000	-10.543%	11	158	+205.357%
2026-03-03	12.5000	12.5200	12.5000	12.5200	-10.443%	20	162	+173.163%
2026-02-24	14.0000	14.0000	13.9800	13.9800	-21.461%	5	154	+144.635%
2026-02-20	17.8000	17.8000	17.8000	17.8000	+2.299%	10	150	+92.135%
2026-02-19	17.4000	17.4000	17.4000	17.4000	-3.601%	10	155	+96.552%
2026-02-12	19.2500	19.2500	18.0500	18.0500	-14.455%	9	160	+89.474%
2026-02-10	20.9500	21.1000	20.9500	21.1000	-8.460%	2	159	+62.085%
2026-02-09	23.0500	23.0500	23.0500	23.0500	+1.991%	5	160	+48.373%
2026-02-06	20.5000	22.6000	20.5000	22.6000	+30.636%	3	160	+51.327%
2026-02-05	19.0000	19.0000	17.3000	17.3000	-13.802%	3	161	+97.688%
2026-02-04	19.8000	20.2000	19.8000	20.0700	+9.732%	12	161	+70.404%
2026-02-03	18.2900	18.2900	18.2900	18.2900	+10.848%	1	151	+86.987%
2026-02-02	15.6000	16.5000	15.6000	16.5000	+7.212%	3	152	+107.273%
2026-01-30	16.2000	16.2000	15.2000	15.3900	-3.813%	91	152	+122.222%
2026-01-29	15.0000	16.0000	15.0000	16.0000	+21.581%	6	108	+113.750%
2026-01-23	14.5000	14.5000	13.1600	13.1600	-15.911%	7	104	+159.878%
2026-01-20	15.5500	15.6500	15.4500	15.6500	-15.268%	16	109	+118.530%
2026-01-14	18.4700	18.4700	18.4700	18.4700	-8.880%	1	104	+85.165%
2026-01-13	20.2700	20.2700	20.2700	20.2700	-25.203%	8	103	+68.722%
2026-01-08	26.8000	27.2500	26.7000	27.1000	+5.818%	14	105	+26.199%
2026-01-07	24.9500	25.8300	24.9500	25.6100	-12.415%	21	99	+33.542%
2026-01-06	29.2400	29.2400	29.2400	29.2400	+0.137%	2	89	+16.963%
2026-01-05	29.2000	29.2000	29.2000	29.2000	+21.921%	6	89	+17.123%
2025-12-30	23.9500	23.9500	23.9500	23.9500	-3.036%	3	89	+42.797%
2025-12-26	25.5500	25.6000	24.7000	24.7000	-3.516%	4	86	+38.462%
2025-12-24	25.4000	25.6000	25.4000	25.6000	+3.981%	8	86	+33.594%
2025-12-23	24.6200	24.6200	24.6200	24.6200	+18.365%	10	86	+38.911%
2025-12-19	20.8000	20.8000	20.8000	20.8000	-9.722%	8	76	+64.423%
2025-12-12	23.5000	23.5000	23.0400	23.0400	+7.916%	4	68	+48.438%
2025-12-08	21.3000	21.3500	21.3000	21.3500	-2.733%	2	69	+60.187%
2025-12-04	21.7500	21.9500	21.7500	21.9500	+13.731%	2	70	+55.809%
2025-12-01	19.3000	19.3000	19.3000	19.3000	+10.286%	1	69	+77.202%
2025-11-21	17.5000	17.5000	17.5000	17.5000	-3.740%	1	69	+95.429%
2025-11-17	18.1800	18.1800	18.1800	18.1800	-16.796%	6	69	+88.119%
2025-11-13	22.4000	22.5000	21.8000	21.8500	-6.223%	54	63	+56.522%
2025-11-11	23.2000	23.3000	23.1500	23.3000	-2.306%	24	42	+46.781%
2025-11-10	23.9000	23.9000	23.8500	23.8500	+16.171%	10	32	+43.396%
2025-11-04	20.6500	20.7000	20.5100	20.5300	+1.383%	6	27	+66.585%
2025-11-03	20.2500	20.2500	20.2500	20.2500	+4.328%	1	27	+68.889%
2025-10-31	19.4100	19.4100	19.4100	19.4100	+6.766%	1	27	+76.198%
2025-10-30	18.1800	18.1800	18.1800	18.1800	+0.110%	1	27	+88.119%
2025-10-28	18.0200	18.1600	18.0200	18.1600	+12.795%	2	28	+88.326%
2025-10-24	15.9500	16.1000	15.9500	16.1000	+15.412%	14	29	+112.422%
2025-10-23	13.9500	13.9500	13.9500	13.9500	-18.182%	1	22	+145.161%
2025-10-21	16.9900	17.0600	16.9900	17.0500	-1.445%	4	22	+100.587%
2025-10-20	17.3500	17.3500	17.3000	17.3000	-17.422%	10	22	+97.688%
2025-10-15	20.9000	20.9500	20.9000	20.9500	+12.152%	20	20	+63.246%
2025-10-09	18.5100	18.6800	18.5100	18.6800	-8.431%	2	11	+83.084%
2025-09-22	20.7000	20.7000	20.4000	20.4000	+4.135%	6	11	+67.647%
2025-09-18	19.5900	19.5900	19.5900	19.5900	+2.298%	1	9	+74.579%
2025-09-15	19.1500	19.1500	19.1500	19.1500	+18.576%	5	8	+78.590%
2025-07-23	16.1500	16.1500	16.1500	16.1500	0.000%	6	3	+111.765%