Dark

JPM20270617C390
JPM Jun 17 2027 390.00 Call (JPM270617C00390000)
option OPRA

EOD

Sep 22, 2026

13.47-24.875%(-4.46)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	13.3800	13.6000	12.6500	13.4700	-24.875%	23	776	0.000%
2026-09-21	17.9300	17.9300	17.9300	17.9300	+6.726%	1	773	-24.875%
2026-09-18	16.4500	16.8000	16.3000	16.8000	-5.882%	69	773	-19.821%
2026-09-17	17.8500	17.8500	17.8500	17.8500	+0.847%	2	720	-24.538%
2026-09-16	17.7000	17.7000	17.7000	17.7000	-11.500%	1	719	-23.898%
2026-09-15	17.0000	20.0000	17.0000	20.0000	+12.613%	28	719	-32.650%
2026-09-14	17.6000	18.6000	17.5500	17.7600	-6.280%	25	704	-24.155%
2026-09-10	19.2000	19.2500	18.9500	18.9500	-5.155%	58	704	-28.918%
2026-09-09	20.3000	20.3000	19.9800	19.9800	+0.402%	29	702	-32.583%
2026-09-08	19.9200	20.0000	19.8400	19.9000	-13.516%	46	673	-32.312%
2026-09-03	22.3900	23.0100	22.3000	23.0100	+13.911%	14	674	-41.460%
2026-09-01	21.5000	21.7000	20.2000	20.2000	-0.980%	10	666	-33.317%
2026-08-31	20.3600	20.4500	20.3600	20.4000	-3.500%	11	660	-33.971%
2026-08-28	21.5900	21.5900	21.1400	21.1400	+4.395%	2	661	-36.282%
2026-08-27	19.9500	20.2500	19.9500	20.2500	-7.110%	7	660	-33.481%
2026-08-26	21.0000	21.8000	20.8000	21.8000	+4.306%	98	654	-38.211%
2026-08-25	20.5200	20.9000	20.5000	20.9000	-1.415%	16	602	-35.550%
2026-08-24	21.6500	21.6500	21.2000	21.2000	+10.705%	2	598	-36.462%
2026-08-21	19.5000	19.9500	19.1500	19.1500	-2.296%	134	596	-29.661%
2026-08-20	21.2000	21.2000	19.6000	19.6000	-7.547%	19	503	-31.276%
2026-08-19	23.3100	23.3100	21.2000	21.2000	-11.482%	29	489	-36.462%
2026-08-18	22.9000	23.9500	22.9000	23.9500	+0.588%	8	469	-43.758%
2026-08-17	24.7000	24.9500	23.8100	23.8100	-3.014%	36	462	-43.427%
2026-08-14	25.5000	25.6500	24.5000	24.5500	-2.191%	22	450	-45.132%
2026-08-13	25.9800	26.0500	24.9500	25.1000	-5.283%	17	435	-46.335%
2026-08-12	25.8500	26.5000	25.8500	26.5000	+5.788%	33	425	-49.170%
2026-08-11	23.9500	25.1500	23.9500	25.0500	+7.281%	56	414	-46.228%
2026-08-10	23.5500	23.9000	23.3500	23.3500	-0.638%	15	374	-42.313%
2026-08-07	21.5900	23.5000	21.5900	23.5000	+2.174%	7	368	-42.681%
2026-08-06	23.6500	23.6500	23.0000	23.0000	-8.184%	3	362	-41.435%
2026-08-05	25.0000	25.2500	25.0000	25.0500	+3.942%	9	361	-46.228%
2026-08-04	23.5200	26.0800	23.5200	24.1000	+17.104%	49	359	-44.108%
2026-08-03	21.0000	21.1500	20.2500	20.5800	-2.233%	27	357	-34.548%
2026-07-31	21.6500	21.6500	21.0500	21.0500	+9.351%	17	353	-36.010%
2026-07-29	22.6500	22.6500	19.2500	19.2500	-18.947%	28	350	-30.026%
2026-07-27	24.2700	24.2700	23.3000	23.7500	+6.982%	6	350	-43.284%
2026-07-24	21.4000	22.4000	21.2500	22.2000	+16.230%	59	354	-39.324%
2026-07-21	18.5000	19.3000	18.5000	19.1000	+4.087%	10	324	-29.476%
2026-07-17	18.7000	18.8000	18.3500	18.3500	-3.675%	8	323	-26.594%
2026-07-16	19.2000	19.5000	18.2500	19.0500	+14.690%	12	323	-29.291%
2026-07-14	18.3000	18.3000	16.6100	16.6100	+5.060%	57	311	-18.904%
2026-07-13	14.9000	15.8800	14.9000	15.8100	-3.598%	28	266	-14.801%
2026-07-10	16.3000	16.4000	16.2500	16.4000	+3.732%	9	271	-17.866%
2026-07-09	15.7000	15.8500	15.7000	15.8100	+3.333%	4	267	-14.801%
2026-07-08	15.2500	15.3000	15.2500	15.3000	-10.474%	6	267	-11.961%
2026-07-07	17.5000	17.5000	16.8500	17.0900	+3.263%	11	270	-21.182%
2026-07-06	15.8000	16.5500	15.8000	16.5500	+15.734%	5	270	-18.610%
2026-07-02	14.9200	14.9200	14.3000	14.3000	-8.039%	6	264	-5.804%
2026-07-01	14.9200	15.5500	14.9200	15.5500	+26.423%	6	264	-13.376%
2026-06-30	13.3500	13.5000	12.3000	12.3000	-9.559%	16	262	+9.512%
2026-06-29	14.1000	14.1000	13.6000	13.6000	-3.546%	33	261	-0.956%
2026-06-26	14.8000	14.8000	14.1000	14.1000	-12.963%	13	242	-4.468%
2026-06-25	18.8000	18.8000	16.2000	16.2000	+12.111%	17	229	-16.852%
2026-06-24	14.4500	14.4500	14.4500	14.4500	-2.365%	1	224	-6.782%
2026-06-22	15.0000	15.0000	14.8000	14.8000	-8.642%	29	223	-8.986%
2026-06-18	16.2000	16.2000	16.2000	16.2000	-0.308%	1	226	-16.852%
2026-06-17	16.8000	16.8000	16.2500	16.2500	+13.398%	22	226	-17.108%
2026-06-16	13.1000	14.6000	13.1000	14.3300	+28.520%	8	226	-6.001%
2026-06-15	11.4400	11.4400	11.1500	11.1500	-3.463%	3	223	+20.807%
2026-06-12	11.6000	11.6000	11.5500	11.5500	+14.356%	9	220	+16.623%
2026-06-10	10.1000	10.1000	10.1000	10.1000	-4.537%	12	222	+33.366%
2026-06-05	10.3000	10.5800	10.3000	10.5800	+7.411%	4	221	+27.316%
2026-06-04	8.7500	10.0500	8.7500	9.8500	+51.538%	28	222	+36.751%
2026-06-01	6.5000	6.5000	6.5000	6.5000	-3.704%	1	232	+107.231%
2026-05-29	6.3800	6.7500	6.3000	6.7500	+3.528%	10	232	+99.556%
2026-05-28	6.5200	6.5200	6.5200	6.5200	-4.118%	1	222	+106.595%
2026-05-27	7.5200	8.4000	6.8000	6.8000	-20.468%	23	221	+98.088%
2026-05-26	8.8000	8.8000	8.5500	8.5500	-2.286%	39	215	+57.544%
2026-05-22	8.6500	8.7500	8.6500	8.7500	+6.707%	16	178	+53.943%
2026-05-21	7.9000	8.2000	7.7900	8.2000	+6.494%	12	177	+64.268%
2026-05-20	6.6000	7.7500	6.6000	7.7000	+4.054%	12	177	+74.935%
2026-05-18	7.4000	7.4000	7.4000	7.4000	+0.135%	2	180	+82.027%
2026-05-15	7.3900	7.3900	7.3900	7.3900	-9.325%	1	180	+82.273%
2026-05-13	8.1300	8.1500	8.1000	8.1500	-8.632%	3	178	+65.276%
2026-05-12	8.3500	8.9200	8.3500	8.9200	+12.911%	6	175	+51.009%
2026-05-11	8.2200	8.2200	7.9000	7.9000	-3.659%	2	175	+70.506%
2026-05-08	8.1200	8.2000	8.1200	8.2000	-10.480%	3	168	+64.268%
2026-05-07	10.4000	10.4000	9.0600	9.1600	-15.963%	13	165	+47.052%
2026-05-06	10.6000	10.9200	10.6000	10.9000	+19.387%	10	163	+23.578%
2026-05-04	9.5300	9.5300	9.1300	9.1300	-13.868%	3	164	+47.536%
2026-04-30	10.6000	10.6000	10.6000	10.6000	+14.595%	5	162	+27.075%
2026-04-29	9.4500	9.4500	9.2500	9.2500	-7.960%	3	162	+45.622%
2026-04-28	10.3500	10.3500	10.0500	10.0500	+1.208%	23	159	+34.030%
2026-04-27	9.8000	10.3500	9.6500	9.9300	+2.583%	4	139	+35.650%
2026-04-24	9.6800	9.6800	9.6800	9.6800	-9.363%	1	135	+39.153%
2026-04-23	10.6800	10.6800	10.6800	10.6800	-4.472%	1	135	+26.124%
2026-04-21	11.7500	11.8500	11.1800	11.1800	-1.930%	7	132	+20.483%
2026-04-20	11.4000	11.4000	11.4000	11.4000	+7.547%	2	132	+18.158%
2026-04-17	10.6000	10.6000	10.6000	10.6000	+21.839%	3	132	+27.075%
2026-04-15	9.5200	9.5200	8.6500	8.7000	-13.000%	10	133	+54.828%
2026-04-13	10.0000	10.0000	10.0000	10.0000	+5.263%	10	127	+34.700%
2026-03-04	9.5900	9.5900	9.5000	9.5000	-7.407%	11	117	+41.789%
2026-03-02	10.2600	10.2600	10.2600	10.2600	+1.283%	18	112	+31.287%
2026-02-27	10.1300	10.1300	10.1300	10.1300	-21.473%	1	94	+32.971%
2026-02-19	13.1500	13.1500	12.8500	12.9000	-4.089%	46	93	+4.419%
2026-02-18	13.4500	13.4500	13.4500	13.4500	+10.700%	2	86	+0.149%
2026-02-12	12.2000	12.2000	12.1500	12.1500	-26.453%	2	87	+10.864%
2026-02-06	16.0000	16.5200	16.0000	16.5200	+65.200%	4	87	-18.462%
2026-01-28	10.1500	10.1500	10.0000	10.0000	-4.762%	5	89	+34.700%
2026-01-26	10.5000	10.5000	10.5000	10.5000	+8.247%	3	93	+28.286%
2026-01-23	10.2400	10.2400	9.7000	9.7000	-17.517%	2	90	+38.866%
2026-01-22	11.7600	11.7600	11.7600	11.7600	-38.814%	1	90	+14.541%
2026-01-07	19.6400	19.6400	19.1900	19.2200	+7.675%	14	90	-29.917%
2025-12-29	17.8500	17.8500	17.8500	17.8500	-7.176%	2	88	-24.538%
2025-12-26	19.4000	19.4000	19.0500	19.2300	+14.125%	50	86	-29.953%
2025-12-16	16.9000	16.9000	16.8500	16.8500	+19.081%	2	86	-20.059%
2025-12-02	14.1500	14.1500	14.1500	14.1500	-0.352%	4	86	-4.806%
2025-12-01	14.2000	14.2000	14.2000	14.2000	+13.782%	1	85	-5.141%
2025-11-24	12.4800	12.4800	12.4800	12.4800	-27.060%	1	85	+7.933%
2025-11-13	17.1000	17.1100	17.1000	17.1100	-10.885%	2	85	-21.274%
2025-11-12	19.2500	19.2500	19.1000	19.2000	+10.983%	52	60	-29.844%
2025-11-11	17.3000	17.3000	17.3000	17.3000	-3.081%	10	60	-22.139%
2025-11-10	18.0000	18.1500	17.8000	17.8500	+17.049%	42	57	-24.538%
2025-10-31	15.0500	15.2500	15.0500	15.2500	+52.959%	11	59	-11.672%
2025-10-22	9.9700	9.9700	9.9700	9.9700	-22.412%	1	55	+35.105%
2025-10-20	12.8500	12.8500	12.8500	12.8500	-14.618%	30	55	+4.825%
2025-10-15	15.7000	15.7000	15.0000	15.0500	+4.297%	22	40	-10.498%
2025-09-16	13.5900	14.4300	13.5900	14.4300	+51.417%	31	31	-6.653%
2025-09-08	9.5300	9.5300	9.5300	9.5300	0.000%	1	1	+41.343%