Dark

JPM20270617C380
JPM Jun 17 2027 380.00 Call (JPM270617C00380000)
option OPRA

EOD

Jun 26, 2026

15.80-15.957%(-3.00)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	17.8000	17.8500	15.8000	15.8000	-15.957%	84	358	0.000%
2026-06-25	20.0000	22.4000	18.8000	18.8000	+5.028%	27	291	-15.957%
2026-06-24	18.1500	18.2000	17.9000	17.9000	-2.186%	15	278	-11.732%
2026-06-23	18.9500	19.0000	18.3000	18.3000	+4.871%	9	265	-13.661%
2026-06-22	16.3500	17.5500	16.3500	17.4500	+9.748%	30	264	-9.456%
2026-06-18	18.1500	18.1500	15.9000	15.9000	-18.960%	65	199	-0.629%
2026-06-17	19.2000	20.0000	19.2000	19.6200	+16.095%	61	199	-19.470%
2026-06-16	16.6500	17.6500	16.4500	16.9000	+21.583%	19	199	-6.509%
2026-06-15	13.8500	13.9000	13.8500	13.9000	+0.361%	2	192	+13.669%
2026-06-12	13.5000	14.0000	13.5000	13.8500	+9.486%	23	190	+14.079%
2026-06-11	12.6000	12.6800	12.6000	12.6500	+5.417%	18	193	+24.901%
2026-06-10	12.0000	12.0000	12.0000	12.0000	-4.762%	15	203	+31.667%
2026-06-09	12.0000	12.6000	12.0000	12.6000	-1.946%	30	188	+25.397%
2026-06-08	12.8000	12.8500	12.8000	12.8500	+0.784%	6	189	+22.957%
2026-06-05	13.0000	13.0000	12.7500	12.7500	+4.852%	8	187	+23.922%
2026-06-04	11.0000	12.1600	11.0000	12.1600	+50.123%	55	186	+29.934%
2026-06-01	8.1000	8.1000	8.1000	8.1000	+3.846%	4	198	+95.062%
2026-05-29	7.8000	7.8000	7.8000	7.8000	-6.024%	2	195	+102.564%
2026-05-28	8.3300	8.3300	8.3000	8.3000	-5.682%	2	193	+90.361%
2026-05-27	8.9800	9.6100	8.8000	8.8000	-15.385%	5	192	+79.545%
2026-05-26	11.0000	11.0000	10.3900	10.4000	-1.422%	8	188	+51.923%
2026-05-22	10.4500	10.5500	10.4500	10.5500	+11.404%	2	193	+49.763%
2026-05-21	9.5500	9.5500	9.4700	9.4700	+14.096%	2	193	+66.843%
2026-05-19	8.3000	8.3000	8.3000	8.3000	-5.143%	1	193	+90.361%
2026-05-18	8.7500	8.7500	8.7500	8.7500	-1.130%	1	192	+80.571%
2026-05-15	9.0300	9.0300	8.8500	8.8500	-9.231%	2	192	+78.531%
2026-05-14	9.9400	10.0500	9.4000	9.7500	+0.515%	43	190	+62.051%
2026-05-13	9.8200	9.8200	9.7000	9.7000	-10.185%	4	175	+62.887%
2026-05-12	8.8500	10.8000	8.8500	10.8000	+7.463%	11	175	+46.296%
2026-05-11	9.8500	10.0500	9.5000	10.0500	+2.030%	51	175	+57.214%
2026-05-08	10.5000	10.5000	9.8200	9.8500	-11.261%	6	124	+60.406%
2026-05-07	12.1100	12.1100	11.0000	11.1000	-14.943%	8	118	+42.342%
2026-05-06	12.7800	13.0500	12.7800	13.0500	+15.487%	10	113	+21.073%
2026-05-04	11.5000	11.5000	10.9300	11.3000	-9.237%	4	123	+39.823%
2026-04-30	11.9000	12.4500	11.9000	12.4500	+7.328%	2	120	+26.908%
2026-04-29	11.8500	11.8500	11.4100	11.6000	-8.948%	5	120	+36.207%
2026-04-28	12.7400	12.7400	12.7400	12.7400	+10.017%	6	118	+24.019%
2026-04-27	11.5800	11.5800	11.5800	11.5800	-1.447%	1	118	+36.442%
2026-04-24	12.4700	12.4700	11.7500	11.7500	-6.000%	4	118	+34.468%
2026-04-23	12.8300	12.8300	12.5000	12.5000	-6.367%	2	116	+26.400%
2026-04-22	13.3800	13.3800	13.3500	13.3500	-1.621%	2	114	+18.352%
2026-04-21	13.6000	13.6500	13.5300	13.5700	-0.367%	11	106	+16.433%
2026-04-20	12.9500	13.6200	12.9500	13.6200	+26.345%	5	106	+16.006%
2026-04-15	10.8200	10.8200	10.7800	10.7800	-13.760%	2	105	+46.568%
2026-04-14	12.5000	12.5000	12.5000	12.5000	+0.402%	1	104	+26.400%
2026-04-10	12.4500	12.4500	12.4500	12.4500	+23.881%	1	103	+26.908%
2026-04-06	10.0500	10.0500	10.0500	10.0500	+8.766%	1	102	+57.214%
2026-04-02	9.2400	9.2400	9.2400	9.2400	-6.667%	1	103	+70.996%
2026-03-25	9.9000	9.9000	9.9000	9.9000	-3.603%	20	103	+59.596%
2026-03-23	10.2700	10.2700	10.2700	10.2700	+16.045%	1	93	+53.846%
2026-03-20	8.8600	8.8600	8.8500	8.8500	+2.194%	2	94	+78.531%
2026-03-13	8.0300	8.6600	8.0300	8.6600	-1.591%	3	92	+82.448%
2026-03-09	8.7500	8.8000	8.7500	8.8000	-37.367%	11	91	+79.545%
2026-02-26	14.0500	14.0500	14.0500	14.0500	-7.261%	1	85	+12.456%
2026-02-20	15.1500	15.1500	15.1000	15.1500	+0.531%	33	85	+4.290%
2026-02-19	15.4000	15.4000	15.0000	15.0700	-7.262%	91	71	+4.844%
2026-02-18	16.2500	16.2500	16.2500	16.2500	+15.248%	1	46	-2.769%
2026-02-12	14.1500	14.1500	14.1000	14.1000	-16.370%	2	46	+12.057%
2026-02-04	16.8600	16.8600	16.8600	16.8600	+5.047%	1	46	-6.287%
2026-02-03	16.0500	16.0500	16.0500	16.0500	+24.806%	1	45	-1.558%
2026-01-29	12.8600	12.8600	12.8600	12.8600	+12.314%	1	44	+22.862%
2026-01-23	11.4500	11.4500	11.4500	11.4500	-16.117%	1	44	+37.991%
2026-01-21	13.6500	13.6500	13.6500	13.6500	+2.709%	1	43	+15.751%
2026-01-20	15.0000	15.0000	13.2900	13.2900	-44.393%	5	43	+18.886%
2026-01-08	24.0000	24.0000	23.9000	23.9000	+8.735%	4	43	-33.891%
2026-01-07	22.0000	22.0000	21.6700	21.9800	-1.213%	98	45	-28.116%
2025-12-26	22.4500	22.4500	22.2500	22.2500	+12.658%	4	41	-28.989%
2025-12-17	19.7500	19.7500	19.7500	19.7500	-0.754%	1	38	-20.000%
2025-12-16	19.9000	19.9000	19.9000	19.9000	-5.910%	1	38	-20.603%
2025-12-15	21.1500	21.1500	21.1500	21.1500	+24.779%	2	38	-25.296%
2025-12-11	16.9500	16.9500	16.9500	16.9500	+2.108%	1	35	-6.785%
2025-12-01	16.6000	16.6000	16.6000	16.6000	+18.571%	1	35	-4.819%
2025-11-24	14.0000	14.0000	14.0000	14.0000	-11.950%	3	35	+12.857%
2025-11-17	15.9000	15.9000	15.9000	15.9000	-18.670%	10	32	-0.629%
2025-11-13	19.5000	19.5500	19.5000	19.5500	-1.759%	10	37	-19.182%
2025-11-11	20.2000	20.2000	19.9000	19.9000	-3.398%	34	32	-20.603%
2025-11-10	20.8000	20.9000	20.5000	20.6000	+18.595%	20	15	-23.301%
2025-10-30	17.3700	17.3700	17.3700	17.3700	+27.253%	1	6	-9.039%
2025-10-24	13.7500	13.7500	13.6500	13.6500	+1.186%	2	6	+15.751%
2025-10-21	13.4800	13.4900	13.4800	13.4900	-6.449%	8	6	+17.124%
2025-10-17	14.2700	14.4200	14.2700	14.4200	-22.681%	2	3	+9.570%
2025-09-30	18.6500	18.6500	18.6500	18.6500	+31.338%	2	3	-15.282%
2025-07-29	14.1000	14.2000	14.1000	14.2000	0.000%	2	2	+11.268%