Dark

JPM20270617C400
JPM Jun 17 2027 400.00 Call (JPM270617C00400000)
option OPRA

EOD

Aug 13, 2026

21.25-5.765%(-1.30)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	21.3500	21.3500	21.2500	21.2500	-5.765%	12	1,010	0.000%
2026-08-12	22.0000	22.6500	22.0000	22.5500	+6.619%	35	1,000	-5.765%
2026-08-11	21.1500	21.5000	20.4000	21.1500	+7.360%	33	981	+0.473%
2026-08-10	20.1500	20.3000	19.7000	19.7000	-1.500%	13	963	+7.868%
2026-08-07	18.5500	20.0000	18.5500	20.0000	+5.208%	16	960	+6.250%
2026-08-06	19.9000	19.9000	19.0100	19.0100	-9.691%	16	964	+11.783%
2026-08-05	21.4200	21.6500	20.3500	21.0500	+0.238%	20	973	+0.950%
2026-08-04	20.0000	22.0000	20.0000	21.0000	+22.449%	34	967	+1.190%
2026-08-03	17.4000	17.6500	17.1500	17.1500	-3.543%	19	951	+23.907%
2026-07-31	17.8500	18.2000	17.7800	17.7800	+0.452%	13	948	+19.516%
2026-07-30	17.7700	17.7700	17.6500	17.7000	-1.667%	4	948	+20.056%
2026-07-29	18.0000	18.0000	18.0000	18.0000	-9.320%	1	948	+18.056%
2026-07-28	20.1000	20.2500	19.8500	19.8500	+4.364%	9	949	+7.053%
2026-07-27	21.0000	21.0000	19.0200	19.0200	+0.105%	27	943	+11.725%
2026-07-24	17.9000	19.0000	17.2500	19.0000	+9.827%	96	948	+11.842%
2026-07-23	17.1100	17.6000	17.1100	17.3000	-1.143%	24	926	+22.832%
2026-07-22	16.2600	17.5500	16.2600	17.5000	+8.025%	125	910	+21.429%
2026-07-21	15.7500	16.2000	15.7500	16.2000	+1.759%	3	840	+31.173%
2026-07-17	15.6000	15.9500	15.6000	15.9200	+4.393%	7	840	+33.480%
2026-07-16	15.6000	15.7000	15.0000	15.2500	-8.077%	164	834	+39.344%
2026-07-15	17.5000	17.5000	15.9000	16.5900	+8.573%	6	867	+28.089%
2026-07-14	15.4000	15.9000	14.2500	15.2800	+19.562%	108	865	+39.071%
2026-07-13	12.4000	12.7800	12.2500	12.7800	-4.556%	25	859	+66.275%
2026-07-10	13.6000	13.8000	13.3900	13.3900	-0.594%	25	849	+58.701%
2026-07-09	13.4700	13.4700	13.4700	13.4700	+8.629%	1	846	+57.758%
2026-07-08	12.5500	12.5500	12.2500	12.4000	-12.367%	17	845	+71.371%
2026-07-07	14.7500	14.7500	14.1500	14.1500	+1.799%	8	839	+50.177%
2026-07-06	13.2500	13.9000	13.2500	13.9000	+16.807%	8	832	+52.878%
2026-07-02	11.9000	11.9000	11.9000	11.9000	-4.418%	2	826	+78.571%
2026-07-01	12.4500	12.4500	12.4500	12.4500	+22.059%	2	826	+70.683%
2026-06-30	10.4000	10.4500	10.2000	10.2000	-9.735%	13	826	+108.333%
2026-06-29	11.7500	11.7500	11.3000	11.3000	-18.996%	6	820	+88.053%
2026-06-25	14.0000	15.8200	13.9500	13.9500	+6.489%	19	819	+52.330%
2026-06-23	13.1000	13.1000	13.1000	13.1000	+5.221%	1	804	+62.214%
2026-06-22	12.4000	12.5000	12.1500	12.4500	+8.734%	17	805	+70.683%
2026-06-18	13.6000	13.6000	11.4300	11.4500	-5.372%	11	809	+85.590%
2026-06-16	12.1500	12.2000	11.9000	12.1000	+33.702%	19	809	+75.620%
2026-06-15	9.6500	9.6500	9.0500	9.0500	-5.729%	21	812	+134.807%
2026-06-12	10.1500	10.1500	9.5000	9.6000	+16.364%	23	822	+121.354%
2026-06-10	8.2500	8.2500	8.2500	8.2500	-5.172%	1	838	+157.576%
2026-06-09	8.4500	8.8500	8.2700	8.7000	-1.136%	41	837	+144.253%
2026-06-05	8.8000	8.8000	8.8000	8.8000	+7.317%	6	812	+141.477%
2026-06-04	7.8500	8.5000	7.6500	8.2000	+47.748%	20	812	+159.146%
2026-06-01	5.4600	5.7500	5.4500	5.5500	+4.717%	536	809	+282.883%
2026-05-29	5.3200	5.3300	5.3000	5.3000	-1.852%	3	344	+300.943%
2026-05-28	5.9000	5.9000	5.3900	5.4000	-14.422%	5	341	+293.519%
2026-05-27	6.3200	6.3200	6.3100	6.3100	-5.821%	2	337	+236.767%
2026-05-21	6.3300	6.7500	6.3000	6.7000	+5.845%	99	336	+217.164%
2026-05-20	5.6000	6.4500	5.6000	6.3300	+4.801%	3	336	+235.703%
2026-05-19	6.0400	6.0400	6.0400	6.0400	-2.107%	1	239	+251.821%
2026-05-18	6.1700	6.1700	6.1700	6.1700	-5.368%	1	239	+244.408%
2026-05-13	6.5500	6.7000	6.5200	6.5200	+8.667%	4	239	+225.920%
2026-05-12	6.3200	6.3200	6.0000	6.0000	-6.977%	2	237	+254.167%
2026-05-11	6.7300	6.7300	6.4500	6.4500	-4.444%	3	237	+229.457%
2026-05-08	6.7000	6.7500	6.7000	6.7500	-10.239%	2	234	+214.815%
2026-05-07	7.6500	8.5500	7.5200	7.5200	+4.444%	14	233	+182.580%
2026-05-04	7.2000	7.2000	7.2000	7.2000	-15.194%	5	229	+195.139%
2026-05-01	8.5000	8.5000	8.4900	8.4900	+0.118%	2	230	+150.294%
2026-04-30	8.0500	8.4800	7.6500	8.4800	+9.419%	12	230	+150.590%
2026-04-29	7.7200	7.7500	7.7200	7.7500	-1.022%	2	230	+174.194%
2026-04-27	7.8500	7.8500	7.8300	7.8300	-0.508%	2	229	+171.392%
2026-04-24	8.2600	8.3000	7.8700	7.8700	-13.801%	6	228	+170.013%
2026-04-22	9.1300	9.1300	9.1300	9.1300	-0.761%	1	222	+132.749%
2026-04-21	9.2000	9.2000	9.2000	9.2000	-2.128%	2	222	+130.978%
2026-04-20	9.0000	9.4000	8.8500	9.4000	+11.905%	43	220	+126.064%
2026-04-17	8.1600	8.4000	8.1600	8.4000	+10.818%	6	228	+152.976%
2026-04-16	7.7000	7.7000	7.5800	7.5800	+6.461%	2	234	+180.343%
2026-04-15	7.3000	7.3000	7.0000	7.1200	-12.099%	8	232	+198.455%
2026-04-14	8.4400	8.4400	8.1000	8.1000	-8.578%	5	226	+162.346%
2026-04-13	8.0000	8.8600	8.0000	8.8600	+6.747%	11	223	+139.842%
2026-04-10	8.3000	8.3000	8.3000	8.3000	+2.469%	1	219	+156.024%
2026-04-08	8.1000	8.1000	8.1000	8.1000	+14.245%	1	219	+162.346%
2026-04-06	6.7800	7.0900	6.7800	7.0900	+6.617%	3	219	+199.718%
2026-03-31	6.5000	6.6500	6.5000	6.6500	+15.451%	80	217	+219.549%
2026-03-18	5.7600	5.7600	5.7600	5.7600	-1.538%	2	188	+268.924%
2026-03-13	5.8500	5.8500	5.8500	5.8500	-5.949%	1	186	+263.248%
2026-03-10	6.2200	6.2200	6.2200	6.2200	-13.850%	1	185	+241.640%
2026-03-05	7.2200	7.2200	7.2200	7.2200	-13.533%	10	190	+194.321%
2026-02-27	8.4200	8.4200	8.3500	8.3500	-11.640%	3	195	+154.491%
2026-02-25	9.7500	9.7500	9.4500	9.4500	+13.174%	4	193	+124.868%
2026-02-24	8.0000	8.3500	8.0000	8.3500	-25.112%	2	193	+154.491%
2026-02-19	11.0000	11.2000	11.0000	11.1500	+8.252%	61	191	+90.583%
2026-02-13	10.3000	10.3000	10.3000	10.3000	-0.962%	4	165	+106.311%
2026-02-12	10.4000	10.4000	10.4000	10.4000	-6.726%	1	165	+104.327%
2026-02-11	11.8500	11.9600	11.1500	11.1500	-16.479%	8	166	+90.583%
2026-02-10	14.9000	14.9000	12.9000	13.3500	-6.316%	17	165	+59.176%
2026-02-09	14.7000	14.7000	14.2000	14.2500	+1.279%	47	159	+49.123%
2026-02-06	14.0700	14.0700	14.0700	14.0700	+34.000%	1	152	+51.031%
2026-02-05	10.4000	10.5000	10.4000	10.5000	-1.869%	2	151	+102.381%
2026-02-03	11.3900	11.7500	10.7000	10.7000	+6.468%	6	150	+98.598%
2026-02-02	10.0000	10.0500	9.7900	10.0500	+1.927%	15	148	+111.443%
2026-01-29	9.8600	9.8600	9.8600	9.8600	+16.000%	1	135	+115.517%
2026-01-28	8.5000	8.5000	8.5000	8.5000	+6.250%	1	135	+150.000%
2026-01-23	8.2700	8.2700	8.0000	8.0000	-18.367%	18	135	+165.625%
2026-01-22	10.2000	10.2000	9.8000	9.8000	-2.970%	2	136	+116.837%
2026-01-21	10.1000	10.1000	10.1000	10.1000	-7.678%	2	135	+110.396%
2026-01-20	10.8500	10.9400	10.8500	10.9400	-5.852%	2	133	+94.241%
2026-01-15	11.6200	11.6200	11.6200	11.6200	+4.685%	1	134	+82.874%
2026-01-14	11.1000	11.1000	11.1000	11.1000	-13.281%	2	134	+91.441%
2026-01-13	13.9900	13.9900	12.8000	12.8000	-35.516%	5	135	+66.016%
2026-01-06	19.8400	19.8500	19.8000	19.8500	+20.303%	4	133	+7.053%
2025-12-26	16.6500	16.7000	16.5000	16.5000	+15.871%	13	135	+28.788%
2025-12-05	14.3500	14.7600	14.2400	14.2400	+17.202%	10	135	+49.228%
2025-12-02	12.3500	12.3500	12.0000	12.1500	0.000%	22	130	+74.897%
2025-12-01	12.1500	12.1500	12.1500	12.1500	+2.532%	1	120	+74.897%
2025-11-19	11.8500	11.8500	11.8500	11.8500	+10.748%	5	119	+79.325%
2025-11-17	10.7000	10.7000	10.7000	10.7000	-14.400%	1	114	+98.598%
2025-11-14	12.5000	12.5000	12.5000	12.5000	-3.846%	102	115	+70.000%
2025-10-31	13.0000	13.0000	13.0000	13.0000	+22.066%	100	131	+63.462%
2025-10-21	10.5500	10.6500	10.5500	10.6500	-3.182%	2	46	+99.531%
2025-10-20	11.0000	11.0000	11.0000	11.0000	-1.345%	10	46	+93.182%
2025-10-17	11.1500	11.1500	11.1500	11.1500	-8.003%	1	41	+90.583%
2025-10-16	12.1200	12.1200	12.1200	12.1200	-10.554%	1	41	+75.330%
2025-10-15	13.6000	13.6000	13.5500	13.5500	+45.699%	20	41	+56.827%
2025-09-02	9.3000	9.3000	9.3000	9.3000	-9.268%	1	31	+128.495%
2025-08-29	10.2500	10.2500	10.2500	10.2500	+2.500%	1	31	+107.317%
2025-08-28	10.0000	10.0000	10.0000	10.0000	+25.000%	1	31	+112.500%
2025-08-19	8.0500	8.0500	8.0000	8.0000	-0.621%	2	31	+165.625%
2025-08-07	8.0500	8.0500	8.0500	8.0500	-10.556%	1	31	+163.975%
2025-07-22	9.0000	9.0000	9.0000	9.0000	+8.303%	1	31	+136.111%
2025-07-16	8.3100	8.3100	8.3100	8.3100	+3.745%	1	31	+155.716%
2025-07-08	7.9400	8.0100	7.9400	8.0100	0.000%	31	31	+165.293%