Dark

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

EOD

Sep 28, 2026

14.98-0.333%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	14.9800	14.9800	14.9800	14.9800	-0.333%	1	843	0.000%
2026-09-24	15.0500	15.6500	15.0000	15.0300	-3.344%	15	843	-0.333%
2026-09-23	15.5500	15.5500	15.5500	15.5500	-6.607%	2	846	-3.666%
2026-09-22	17.8000	17.8000	16.0000	16.6500	-17.082%	25	844	-10.030%
2026-09-18	19.9300	20.0800	19.7000	20.0800	-4.107%	17	840	-25.398%
2026-09-17	20.9400	20.9400	20.9400	20.9400	-5.676%	1	831	-28.462%
2026-09-16	22.2000	22.2000	22.2000	22.2000	-4.310%	29	831	-32.523%
2026-09-15	19.2000	23.3000	19.2000	23.2000	+8.259%	65	860	-35.431%
2026-09-14	21.4300	21.4300	21.4300	21.4300	-13.169%	1	848	-30.098%
2026-09-11	24.6800	24.6800	24.6800	24.6800	+8.722%	1	848	-39.303%
2026-09-10	22.8000	22.8500	22.7000	22.7000	-6.776%	17	848	-34.009%
2026-09-08	24.4100	24.6000	24.3500	24.3500	-4.510%	6	844	-38.480%
2026-09-04	24.7500	25.5000	23.7000	25.5000	-4.673%	12	844	-41.255%
2026-09-03	26.5000	27.1000	26.5000	26.7500	+12.869%	4	844	-44.000%
2026-09-02	25.0000	26.6400	22.6000	23.7000	-1.455%	27	844	-36.793%
2026-09-01	24.7500	24.7500	24.0500	24.0500	+0.418%	18	842	-37.713%
2026-08-31	24.2500	24.2500	23.9500	23.9500	-4.582%	11	839	-37.453%
2026-08-28	24.1000	25.7000	24.1000	25.1000	+7.495%	29	839	-40.319%
2026-08-27	23.9500	24.6500	23.3000	23.3500	-8.431%	61	855	-35.846%
2026-08-26	24.6500	25.5000	24.6500	25.5000	+3.870%	52	857	-41.255%
2026-08-24	25.7000	25.7000	24.5500	24.5500	+5.819%	10	822	-38.982%
2026-08-21	23.3000	23.6500	22.6500	23.2000	-0.215%	8	818	-35.431%
2026-08-20	24.3800	25.2000	23.2500	23.2500	-7.186%	41	813	-35.570%
2026-08-19	27.1000	27.1000	25.0500	25.0500	-9.501%	2	798	-40.200%
2026-08-18	29.6400	29.6400	27.0000	27.6800	-6.233%	17	797	-45.882%
2026-08-17	29.7500	29.7500	29.5200	29.5200	-0.773%	3	789	-49.255%
2026-08-14	29.8500	29.8500	29.7500	29.7500	+1.744%	8	788	-49.647%
2026-08-13	29.2000	29.5000	29.2000	29.2400	-5.677%	13	787	-48.769%
2026-08-12	30.0000	31.0000	30.0000	31.0000	+7.602%	28	784	-51.677%
2026-08-11	28.0500	29.1500	28.0500	28.8100	+5.919%	33	783	-48.004%
2026-08-10	27.8500	27.8500	27.2000	27.2000	-1.091%	10	770	-44.926%
2026-08-07	27.5000	27.5000	27.5000	27.5000	+2.650%	6	764	-45.527%
2026-08-06	26.7900	26.7900	26.7900	26.7900	-7.525%	3	758	-44.084%
2026-08-05	28.4200	28.9700	28.4200	28.9700	+3.835%	53	758	-48.291%
2026-08-04	27.7800	29.7900	27.7800	27.9000	+14.815%	74	715	-46.308%
2026-08-03	24.2500	24.3000	24.0500	24.3000	-3.953%	11	693	-38.354%
2026-07-31	25.4000	25.4500	25.0000	25.3000	+1.403%	40	683	-40.791%
2026-07-30	23.0000	24.9500	22.9000	24.9500	+1.423%	30	671	-39.960%
2026-07-29	26.2600	26.2600	24.2000	24.6000	-9.057%	25	648	-39.106%
2026-07-28	27.6500	27.8000	26.9300	27.0500	-1.277%	60	627	-44.621%
2026-07-27	28.6700	28.6700	27.4000	27.4000	+4.580%	10	581	-45.328%
2026-07-24	24.9500	26.3500	24.9500	26.2000	+6.288%	27	580	-42.824%
2026-07-22	23.3000	24.6500	23.3000	24.6500	+8.782%	16	563	-39.229%
2026-07-21	21.3600	22.6600	21.3600	22.6600	+5.395%	3	548	-33.892%
2026-07-17	18.6200	22.9000	18.6200	21.5000	-6.522%	67	547	-30.326%
2026-07-16	22.8500	23.0000	22.8500	23.0000	-2.748%	7	502	-34.870%
2026-07-15	24.3000	24.3500	23.6200	23.6500	+8.238%	17	495	-36.660%
2026-07-14	21.6000	21.8500	21.6000	21.8500	+16.845%	11	479	-31.442%
2026-07-13	18.7500	18.8500	17.7500	18.7000	-2.094%	44	475	-19.893%
2026-07-10	19.5000	19.5000	19.0000	19.1000	-1.394%	8	455	-21.571%
2026-07-09	18.8000	19.3700	18.8000	19.3700	+6.722%	5	454	-22.664%
2026-07-08	18.1500	18.1500	18.1500	18.1500	-10.811%	8	454	-17.466%
2026-07-07	20.7500	20.7500	20.0000	20.3500	+2.778%	70	446	-26.388%
2026-07-06	19.0000	19.8000	19.0000	19.8000	+16.129%	7	402	-24.343%
2026-07-02	17.3500	17.3500	17.0500	17.0500	-2.011%	5	395	-12.141%
2026-07-01	16.4500	17.9000	16.4500	17.4000	+17.568%	37	395	-13.908%
2026-06-30	16.0000	16.1000	14.8000	14.8000	-8.923%	28	375	+1.216%
2026-06-29	16.8000	16.8000	16.2500	16.2500	+2.848%	29	361	-7.815%
2026-06-26	17.8000	17.8500	15.8000	15.8000	-15.957%	84	358	-5.190%
2026-06-25	20.0000	22.4000	18.8000	18.8000	+5.028%	27	291	-20.319%
2026-06-24	18.1500	18.2000	17.9000	17.9000	-2.186%	15	278	-16.313%
2026-06-23	18.9500	19.0000	18.3000	18.3000	+4.871%	9	265	-18.142%
2026-06-22	16.3500	17.5500	16.3500	17.4500	+9.748%	30	264	-14.155%
2026-06-18	18.1500	18.1500	15.9000	15.9000	-18.960%	65	199	-5.786%
2026-06-17	19.2000	20.0000	19.2000	19.6200	+16.095%	61	199	-23.649%
2026-06-16	16.6500	17.6500	16.4500	16.9000	+21.583%	19	199	-11.361%
2026-06-15	13.8500	13.9000	13.8500	13.9000	+0.361%	2	192	+7.770%
2026-06-12	13.5000	14.0000	13.5000	13.8500	+9.486%	23	190	+8.159%
2026-06-11	12.6000	12.6800	12.6000	12.6500	+5.417%	18	193	+18.419%
2026-06-10	12.0000	12.0000	12.0000	12.0000	-4.762%	15	203	+24.833%
2026-06-09	12.0000	12.6000	12.0000	12.6000	-1.946%	30	188	+18.889%
2026-06-08	12.8000	12.8500	12.8000	12.8500	+0.784%	6	189	+16.576%
2026-06-05	13.0000	13.0000	12.7500	12.7500	+4.852%	8	187	+17.490%
2026-06-04	11.0000	12.1600	11.0000	12.1600	+50.123%	55	186	+23.191%
2026-06-01	8.1000	8.1000	8.1000	8.1000	+3.846%	4	198	+84.938%
2026-05-29	7.8000	7.8000	7.8000	7.8000	-6.024%	2	195	+92.051%
2026-05-28	8.3300	8.3300	8.3000	8.3000	-5.682%	2	193	+80.482%
2026-05-27	8.9800	9.6100	8.8000	8.8000	-15.385%	5	192	+70.227%
2026-05-26	11.0000	11.0000	10.3900	10.4000	-1.422%	8	188	+44.038%
2026-05-22	10.4500	10.5500	10.4500	10.5500	+11.404%	2	193	+41.991%
2026-05-21	9.5500	9.5500	9.4700	9.4700	+14.096%	2	193	+58.184%
2026-05-19	8.3000	8.3000	8.3000	8.3000	-5.143%	1	193	+80.482%
2026-05-18	8.7500	8.7500	8.7500	8.7500	-1.130%	1	192	+71.200%
2026-05-15	9.0300	9.0300	8.8500	8.8500	-9.231%	2	192	+69.266%
2026-05-14	9.9400	10.0500	9.4000	9.7500	+0.515%	43	190	+53.641%
2026-05-13	9.8200	9.8200	9.7000	9.7000	-10.185%	4	175	+54.433%
2026-05-12	8.8500	10.8000	8.8500	10.8000	+7.463%	11	175	+38.704%
2026-05-11	9.8500	10.0500	9.5000	10.0500	+2.030%	51	175	+49.055%
2026-05-08	10.5000	10.5000	9.8200	9.8500	-11.261%	6	124	+52.081%
2026-05-07	12.1100	12.1100	11.0000	11.1000	-14.943%	8	118	+34.955%
2026-05-06	12.7800	13.0500	12.7800	13.0500	+15.487%	10	113	+14.789%
2026-05-04	11.5000	11.5000	10.9300	11.3000	-9.237%	4	123	+32.566%
2026-04-30	11.9000	12.4500	11.9000	12.4500	+7.328%	2	120	+20.321%
2026-04-29	11.8500	11.8500	11.4100	11.6000	-8.948%	5	120	+29.138%
2026-04-28	12.7400	12.7400	12.7400	12.7400	+10.017%	6	118	+17.582%
2026-04-27	11.5800	11.5800	11.5800	11.5800	-1.447%	1	118	+29.361%
2026-04-24	12.4700	12.4700	11.7500	11.7500	-6.000%	4	118	+27.489%
2026-04-23	12.8300	12.8300	12.5000	12.5000	-6.367%	2	116	+19.840%
2026-04-22	13.3800	13.3800	13.3500	13.3500	-1.621%	2	114	+12.210%
2026-04-21	13.6000	13.6500	13.5300	13.5700	-0.367%	11	106	+10.391%
2026-04-20	12.9500	13.6200	12.9500	13.6200	+26.345%	5	106	+9.985%
2026-04-15	10.8200	10.8200	10.7800	10.7800	-13.760%	2	105	+38.961%
2026-04-14	12.5000	12.5000	12.5000	12.5000	+0.402%	1	104	+19.840%
2026-04-10	12.4500	12.4500	12.4500	12.4500	+23.881%	1	103	+20.321%
2026-04-06	10.0500	10.0500	10.0500	10.0500	+8.766%	1	102	+49.055%
2026-04-02	9.2400	9.2400	9.2400	9.2400	-6.667%	1	103	+62.121%
2026-03-25	9.9000	9.9000	9.9000	9.9000	-3.603%	20	103	+51.313%
2026-03-23	10.2700	10.2700	10.2700	10.2700	+16.045%	1	93	+45.862%
2026-03-20	8.8600	8.8600	8.8500	8.8500	+2.194%	2	94	+69.266%
2026-03-13	8.0300	8.6600	8.0300	8.6600	-1.591%	3	92	+72.979%
2026-03-09	8.7500	8.8000	8.7500	8.8000	-37.367%	11	91	+70.227%
2026-02-26	14.0500	14.0500	14.0500	14.0500	-7.261%	1	85	+6.619%
2026-02-20	15.1500	15.1500	15.1000	15.1500	+0.531%	33	85	-1.122%
2026-02-19	15.4000	15.4000	15.0000	15.0700	-7.262%	91	71	-0.597%
2026-02-18	16.2500	16.2500	16.2500	16.2500	+15.248%	1	46	-7.815%
2026-02-12	14.1500	14.1500	14.1000	14.1000	-16.370%	2	46	+6.241%
2026-02-04	16.8600	16.8600	16.8600	16.8600	+5.047%	1	46	-11.151%
2026-02-03	16.0500	16.0500	16.0500	16.0500	+24.806%	1	45	-6.667%
2026-01-29	12.8600	12.8600	12.8600	12.8600	+12.314%	1	44	+16.485%
2026-01-23	11.4500	11.4500	11.4500	11.4500	-16.117%	1	44	+30.830%
2026-01-21	13.6500	13.6500	13.6500	13.6500	+2.709%	1	43	+9.744%
2026-01-20	15.0000	15.0000	13.2900	13.2900	-44.393%	5	43	+12.716%
2026-01-08	24.0000	24.0000	23.9000	23.9000	+8.735%	4	43	-37.322%
2026-01-07	22.0000	22.0000	21.6700	21.9800	-1.213%	98	45	-31.847%
2025-12-26	22.4500	22.4500	22.2500	22.2500	+12.658%	4	41	-32.674%
2025-12-17	19.7500	19.7500	19.7500	19.7500	-0.754%	1	38	-24.152%
2025-12-16	19.9000	19.9000	19.9000	19.9000	-5.910%	1	38	-24.724%
2025-12-15	21.1500	21.1500	21.1500	21.1500	+24.779%	2	38	-29.173%
2025-12-11	16.9500	16.9500	16.9500	16.9500	+2.108%	1	35	-11.622%
2025-12-01	16.6000	16.6000	16.6000	16.6000	+18.571%	1	35	-9.759%
2025-11-24	14.0000	14.0000	14.0000	14.0000	-11.950%	3	35	+7.000%
2025-11-17	15.9000	15.9000	15.9000	15.9000	-18.670%	10	32	-5.786%
2025-11-13	19.5000	19.5500	19.5000	19.5500	-1.759%	10	37	-23.376%
2025-11-11	20.2000	20.2000	19.9000	19.9000	-3.398%	34	32	-24.724%
2025-11-10	20.8000	20.9000	20.5000	20.6000	+18.595%	20	15	-27.282%
2025-10-30	17.3700	17.3700	17.3700	17.3700	+27.253%	1	6	-13.759%
2025-10-24	13.7500	13.7500	13.6500	13.6500	+1.186%	2	6	+9.744%
2025-10-21	13.4800	13.4900	13.4800	13.4900	-6.449%	8	6	+11.045%
2025-10-17	14.2700	14.4200	14.2700	14.4200	-22.681%	2	3	+3.883%
2025-09-30	18.6500	18.6500	18.6500	18.6500	+31.338%	2	3	-19.678%
2025-07-29	14.1000	14.2000	14.1000	14.2000	0.000%	2	2	+5.493%