Dark

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

EOD

Aug 13, 2026

25.10-5.283%(-1.40)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	25.9800	26.0500	24.9500	25.1000	-5.283%	17	435	0.000%
2026-08-12	25.8500	26.5000	25.8500	26.5000	+5.788%	33	425	-5.283%
2026-08-11	23.9500	25.1500	23.9500	25.0500	+7.281%	56	414	+0.200%
2026-08-10	23.5500	23.9000	23.3500	23.3500	-0.638%	15	374	+7.495%
2026-08-07	21.5900	23.5000	21.5900	23.5000	+2.174%	7	368	+6.809%
2026-08-06	23.6500	23.6500	23.0000	23.0000	-8.184%	3	362	+9.130%
2026-08-05	25.0000	25.2500	25.0000	25.0500	+3.942%	9	361	+0.200%
2026-08-04	23.5200	26.0800	23.5200	24.1000	+17.104%	49	359	+4.149%
2026-08-03	21.0000	21.1500	20.2500	20.5800	-2.233%	27	357	+21.963%
2026-07-31	21.6500	21.6500	21.0500	21.0500	+9.351%	17	353	+19.240%
2026-07-29	22.6500	22.6500	19.2500	19.2500	-18.947%	28	350	+30.390%
2026-07-27	24.2700	24.2700	23.3000	23.7500	+6.982%	6	350	+5.684%
2026-07-24	21.4000	22.4000	21.2500	22.2000	+16.230%	59	354	+13.063%
2026-07-21	18.5000	19.3000	18.5000	19.1000	+4.087%	10	324	+31.414%
2026-07-17	18.7000	18.8000	18.3500	18.3500	-3.675%	8	323	+36.785%
2026-07-16	19.2000	19.5000	18.2500	19.0500	+14.690%	12	323	+31.759%
2026-07-14	18.3000	18.3000	16.6100	16.6100	+5.060%	57	311	+51.114%
2026-07-13	14.9000	15.8800	14.9000	15.8100	-3.598%	28	266	+58.760%
2026-07-10	16.3000	16.4000	16.2500	16.4000	+3.732%	9	271	+53.049%
2026-07-09	15.7000	15.8500	15.7000	15.8100	+3.333%	4	267	+58.760%
2026-07-08	15.2500	15.3000	15.2500	15.3000	-10.474%	6	267	+64.052%
2026-07-07	17.5000	17.5000	16.8500	17.0900	+3.263%	11	270	+46.870%
2026-07-06	15.8000	16.5500	15.8000	16.5500	+15.734%	5	270	+51.662%
2026-07-02	14.9200	14.9200	14.3000	14.3000	-8.039%	6	264	+75.524%
2026-07-01	14.9200	15.5500	14.9200	15.5500	+26.423%	6	264	+61.415%
2026-06-30	13.3500	13.5000	12.3000	12.3000	-9.559%	16	262	+104.065%
2026-06-29	14.1000	14.1000	13.6000	13.6000	-3.546%	33	261	+84.559%
2026-06-26	14.8000	14.8000	14.1000	14.1000	-12.963%	13	242	+78.014%
2026-06-25	18.8000	18.8000	16.2000	16.2000	+12.111%	17	229	+54.938%
2026-06-24	14.4500	14.4500	14.4500	14.4500	-2.365%	1	224	+73.702%
2026-06-22	15.0000	15.0000	14.8000	14.8000	-8.642%	29	223	+69.595%
2026-06-18	16.2000	16.2000	16.2000	16.2000	-0.308%	1	226	+54.938%
2026-06-17	16.8000	16.8000	16.2500	16.2500	+13.398%	22	226	+54.462%
2026-06-16	13.1000	14.6000	13.1000	14.3300	+28.520%	8	226	+75.157%
2026-06-15	11.4400	11.4400	11.1500	11.1500	-3.463%	3	223	+125.112%
2026-06-12	11.6000	11.6000	11.5500	11.5500	+14.356%	9	220	+117.316%
2026-06-10	10.1000	10.1000	10.1000	10.1000	-4.537%	12	222	+148.515%
2026-06-05	10.3000	10.5800	10.3000	10.5800	+7.411%	4	221	+137.240%
2026-06-04	8.7500	10.0500	8.7500	9.8500	+51.538%	28	222	+154.822%
2026-06-01	6.5000	6.5000	6.5000	6.5000	-3.704%	1	232	+286.154%
2026-05-29	6.3800	6.7500	6.3000	6.7500	+3.528%	10	232	+271.852%
2026-05-28	6.5200	6.5200	6.5200	6.5200	-4.118%	1	222	+284.969%
2026-05-27	7.5200	8.4000	6.8000	6.8000	-20.468%	23	221	+269.118%
2026-05-26	8.8000	8.8000	8.5500	8.5500	-2.286%	39	215	+193.567%
2026-05-22	8.6500	8.7500	8.6500	8.7500	+6.707%	16	178	+186.857%
2026-05-21	7.9000	8.2000	7.7900	8.2000	+6.494%	12	177	+206.098%
2026-05-20	6.6000	7.7500	6.6000	7.7000	+4.054%	12	177	+225.974%
2026-05-18	7.4000	7.4000	7.4000	7.4000	+0.135%	2	180	+239.189%
2026-05-15	7.3900	7.3900	7.3900	7.3900	-9.325%	1	180	+239.648%
2026-05-13	8.1300	8.1500	8.1000	8.1500	-8.632%	3	178	+207.975%
2026-05-12	8.3500	8.9200	8.3500	8.9200	+12.911%	6	175	+181.390%
2026-05-11	8.2200	8.2200	7.9000	7.9000	-3.659%	2	175	+217.722%
2026-05-08	8.1200	8.2000	8.1200	8.2000	-10.480%	3	168	+206.098%
2026-05-07	10.4000	10.4000	9.0600	9.1600	-15.963%	13	165	+174.017%
2026-05-06	10.6000	10.9200	10.6000	10.9000	+19.387%	10	163	+130.275%
2026-05-04	9.5300	9.5300	9.1300	9.1300	-13.868%	3	164	+174.918%
2026-04-30	10.6000	10.6000	10.6000	10.6000	+14.595%	5	162	+136.792%
2026-04-29	9.4500	9.4500	9.2500	9.2500	-7.960%	3	162	+171.351%
2026-04-28	10.3500	10.3500	10.0500	10.0500	+1.208%	23	159	+149.751%
2026-04-27	9.8000	10.3500	9.6500	9.9300	+2.583%	4	139	+152.769%
2026-04-24	9.6800	9.6800	9.6800	9.6800	-9.363%	1	135	+159.298%
2026-04-23	10.6800	10.6800	10.6800	10.6800	-4.472%	1	135	+135.019%
2026-04-21	11.7500	11.8500	11.1800	11.1800	-1.930%	7	132	+124.508%
2026-04-20	11.4000	11.4000	11.4000	11.4000	+7.547%	2	132	+120.175%
2026-04-17	10.6000	10.6000	10.6000	10.6000	+21.839%	3	132	+136.792%
2026-04-15	9.5200	9.5200	8.6500	8.7000	-13.000%	10	133	+188.506%
2026-04-13	10.0000	10.0000	10.0000	10.0000	+5.263%	10	127	+151.000%
2026-03-04	9.5900	9.5900	9.5000	9.5000	-7.407%	11	117	+164.211%
2026-03-02	10.2600	10.2600	10.2600	10.2600	+1.283%	18	112	+144.639%
2026-02-27	10.1300	10.1300	10.1300	10.1300	-21.473%	1	94	+147.779%
2026-02-19	13.1500	13.1500	12.8500	12.9000	-4.089%	46	93	+94.574%
2026-02-18	13.4500	13.4500	13.4500	13.4500	+10.700%	2	86	+86.617%
2026-02-12	12.2000	12.2000	12.1500	12.1500	-26.453%	2	87	+106.584%
2026-02-06	16.0000	16.5200	16.0000	16.5200	+65.200%	4	87	+51.937%
2026-01-28	10.1500	10.1500	10.0000	10.0000	-4.762%	5	89	+151.000%
2026-01-26	10.5000	10.5000	10.5000	10.5000	+8.247%	3	93	+139.048%
2026-01-23	10.2400	10.2400	9.7000	9.7000	-17.517%	2	90	+158.763%
2026-01-22	11.7600	11.7600	11.7600	11.7600	-38.814%	1	90	+113.435%
2026-01-07	19.6400	19.6400	19.1900	19.2200	+7.675%	14	90	+30.593%
2025-12-29	17.8500	17.8500	17.8500	17.8500	-7.176%	2	88	+40.616%
2025-12-26	19.4000	19.4000	19.0500	19.2300	+14.125%	50	86	+30.525%
2025-12-16	16.9000	16.9000	16.8500	16.8500	+19.081%	2	86	+48.961%
2025-12-02	14.1500	14.1500	14.1500	14.1500	-0.352%	4	86	+77.385%
2025-12-01	14.2000	14.2000	14.2000	14.2000	+13.782%	1	85	+76.761%
2025-11-24	12.4800	12.4800	12.4800	12.4800	-27.060%	1	85	+101.122%
2025-11-13	17.1000	17.1100	17.1000	17.1100	-10.885%	2	85	+46.698%
2025-11-12	19.2500	19.2500	19.1000	19.2000	+10.983%	52	60	+30.729%
2025-11-11	17.3000	17.3000	17.3000	17.3000	-3.081%	10	60	+45.087%
2025-11-10	18.0000	18.1500	17.8000	17.8500	+17.049%	42	57	+40.616%
2025-10-31	15.0500	15.2500	15.0500	15.2500	+52.959%	11	59	+64.590%
2025-10-22	9.9700	9.9700	9.9700	9.9700	-22.412%	1	55	+151.755%
2025-10-20	12.8500	12.8500	12.8500	12.8500	-14.618%	30	55	+95.331%
2025-10-15	15.7000	15.7000	15.0000	15.0500	+4.297%	22	40	+66.777%
2025-09-16	13.5900	14.4300	13.5900	14.4300	+51.417%	31	31	+73.943%
2025-09-08	9.5300	9.5300	9.5300	9.5300	0.000%	1	1	+163.379%