Dark

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

EOD

Jun 25, 2026

13.95+6.489%(+0.85)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	14.0000	15.8200	13.9500	13.9500	+6.489%	19	819	0.000%
2026-06-23	13.1000	13.1000	13.1000	13.1000	+5.221%	1	804	+6.489%
2026-06-22	12.4000	12.5000	12.1500	12.4500	+8.734%	17	805	+12.048%
2026-06-18	13.6000	13.6000	11.4300	11.4500	-5.372%	11	809	+21.834%
2026-06-16	12.1500	12.2000	11.9000	12.1000	+33.702%	19	809	+15.289%
2026-06-15	9.6500	9.6500	9.0500	9.0500	-5.729%	21	812	+54.144%
2026-06-12	10.1500	10.1500	9.5000	9.6000	+16.364%	23	822	+45.313%
2026-06-10	8.2500	8.2500	8.2500	8.2500	-5.172%	1	838	+69.091%
2026-06-09	8.4500	8.8500	8.2700	8.7000	-1.136%	41	837	+60.345%
2026-06-05	8.8000	8.8000	8.8000	8.8000	+7.317%	6	812	+58.523%
2026-06-04	7.8500	8.5000	7.6500	8.2000	+47.748%	20	812	+70.122%
2026-06-01	5.4600	5.7500	5.4500	5.5500	+4.717%	536	809	+151.351%
2026-05-29	5.3200	5.3300	5.3000	5.3000	-1.852%	3	344	+163.208%
2026-05-28	5.9000	5.9000	5.3900	5.4000	-14.422%	5	341	+158.333%
2026-05-27	6.3200	6.3200	6.3100	6.3100	-5.821%	2	337	+121.078%
2026-05-21	6.3300	6.7500	6.3000	6.7000	+5.845%	99	336	+108.209%
2026-05-20	5.6000	6.4500	5.6000	6.3300	+4.801%	3	336	+120.379%
2026-05-19	6.0400	6.0400	6.0400	6.0400	-2.107%	1	239	+130.960%
2026-05-18	6.1700	6.1700	6.1700	6.1700	-5.368%	1	239	+126.094%
2026-05-13	6.5500	6.7000	6.5200	6.5200	+8.667%	4	239	+113.957%
2026-05-12	6.3200	6.3200	6.0000	6.0000	-6.977%	2	237	+132.500%
2026-05-11	6.7300	6.7300	6.4500	6.4500	-4.444%	3	237	+116.279%
2026-05-08	6.7000	6.7500	6.7000	6.7500	-10.239%	2	234	+106.667%
2026-05-07	7.6500	8.5500	7.5200	7.5200	+4.444%	14	233	+85.505%
2026-05-04	7.2000	7.2000	7.2000	7.2000	-15.194%	5	229	+93.750%
2026-05-01	8.5000	8.5000	8.4900	8.4900	+0.118%	2	230	+64.311%
2026-04-30	8.0500	8.4800	7.6500	8.4800	+9.419%	12	230	+64.505%
2026-04-29	7.7200	7.7500	7.7200	7.7500	-1.022%	2	230	+80.000%
2026-04-27	7.8500	7.8500	7.8300	7.8300	-0.508%	2	229	+78.161%
2026-04-24	8.2600	8.3000	7.8700	7.8700	-13.801%	6	228	+77.255%
2026-04-22	9.1300	9.1300	9.1300	9.1300	-0.761%	1	222	+52.793%
2026-04-21	9.2000	9.2000	9.2000	9.2000	-2.128%	2	222	+51.630%
2026-04-20	9.0000	9.4000	8.8500	9.4000	+11.905%	43	220	+48.404%
2026-04-17	8.1600	8.4000	8.1600	8.4000	+10.818%	6	228	+66.071%
2026-04-16	7.7000	7.7000	7.5800	7.5800	+6.461%	2	234	+84.037%
2026-04-15	7.3000	7.3000	7.0000	7.1200	-12.099%	8	232	+95.927%
2026-04-14	8.4400	8.4400	8.1000	8.1000	-8.578%	5	226	+72.222%
2026-04-13	8.0000	8.8600	8.0000	8.8600	+6.747%	11	223	+57.449%
2026-04-10	8.3000	8.3000	8.3000	8.3000	+2.469%	1	219	+68.072%
2026-04-08	8.1000	8.1000	8.1000	8.1000	+14.245%	1	219	+72.222%
2026-04-06	6.7800	7.0900	6.7800	7.0900	+6.617%	3	219	+96.756%
2026-03-31	6.5000	6.6500	6.5000	6.6500	+15.451%	80	217	+109.774%
2026-03-18	5.7600	5.7600	5.7600	5.7600	-1.538%	2	188	+142.188%
2026-03-13	5.8500	5.8500	5.8500	5.8500	-5.949%	1	186	+138.462%
2026-03-10	6.2200	6.2200	6.2200	6.2200	-13.850%	1	185	+124.277%
2026-03-05	7.2200	7.2200	7.2200	7.2200	-13.533%	10	190	+93.213%
2026-02-27	8.4200	8.4200	8.3500	8.3500	-11.640%	3	195	+67.066%
2026-02-25	9.7500	9.7500	9.4500	9.4500	+13.174%	4	193	+47.619%
2026-02-24	8.0000	8.3500	8.0000	8.3500	-25.112%	2	193	+67.066%
2026-02-19	11.0000	11.2000	11.0000	11.1500	+8.252%	61	191	+25.112%
2026-02-13	10.3000	10.3000	10.3000	10.3000	-0.962%	4	165	+35.437%
2026-02-12	10.4000	10.4000	10.4000	10.4000	-6.726%	1	165	+34.135%
2026-02-11	11.8500	11.9600	11.1500	11.1500	-16.479%	8	166	+25.112%
2026-02-10	14.9000	14.9000	12.9000	13.3500	-6.316%	17	165	+4.494%
2026-02-09	14.7000	14.7000	14.2000	14.2500	+1.279%	47	159	-2.105%
2026-02-06	14.0700	14.0700	14.0700	14.0700	+34.000%	1	152	-0.853%
2026-02-05	10.4000	10.5000	10.4000	10.5000	-1.869%	2	151	+32.857%
2026-02-03	11.3900	11.7500	10.7000	10.7000	+6.468%	6	150	+30.374%
2026-02-02	10.0000	10.0500	9.7900	10.0500	+1.927%	15	148	+38.806%
2026-01-29	9.8600	9.8600	9.8600	9.8600	+16.000%	1	135	+41.481%
2026-01-28	8.5000	8.5000	8.5000	8.5000	+6.250%	1	135	+64.118%
2026-01-23	8.2700	8.2700	8.0000	8.0000	-18.367%	18	135	+74.375%
2026-01-22	10.2000	10.2000	9.8000	9.8000	-2.970%	2	136	+42.347%
2026-01-21	10.1000	10.1000	10.1000	10.1000	-7.678%	2	135	+38.119%
2026-01-20	10.8500	10.9400	10.8500	10.9400	-5.852%	2	133	+27.514%
2026-01-15	11.6200	11.6200	11.6200	11.6200	+4.685%	1	134	+20.052%
2026-01-14	11.1000	11.1000	11.1000	11.1000	-13.281%	2	134	+25.676%
2026-01-13	13.9900	13.9900	12.8000	12.8000	-35.516%	5	135	+8.984%
2026-01-06	19.8400	19.8500	19.8000	19.8500	+20.303%	4	133	-29.723%
2025-12-26	16.6500	16.7000	16.5000	16.5000	+15.871%	13	135	-15.455%
2025-12-05	14.3500	14.7600	14.2400	14.2400	+17.202%	10	135	-2.037%
2025-12-02	12.3500	12.3500	12.0000	12.1500	0.000%	22	130	+14.815%
2025-12-01	12.1500	12.1500	12.1500	12.1500	+2.532%	1	120	+14.815%
2025-11-19	11.8500	11.8500	11.8500	11.8500	+10.748%	5	119	+17.722%
2025-11-17	10.7000	10.7000	10.7000	10.7000	-14.400%	1	114	+30.374%
2025-11-14	12.5000	12.5000	12.5000	12.5000	-3.846%	102	115	+11.600%
2025-10-31	13.0000	13.0000	13.0000	13.0000	+22.066%	100	131	+7.308%
2025-10-21	10.5500	10.6500	10.5500	10.6500	-3.182%	2	46	+30.986%
2025-10-20	11.0000	11.0000	11.0000	11.0000	-1.345%	10	46	+26.818%
2025-10-17	11.1500	11.1500	11.1500	11.1500	-8.003%	1	41	+25.112%
2025-10-16	12.1200	12.1200	12.1200	12.1200	-10.554%	1	41	+15.099%
2025-10-15	13.6000	13.6000	13.5500	13.5500	+45.699%	20	41	+2.952%
2025-09-02	9.3000	9.3000	9.3000	9.3000	-9.268%	1	31	+50.000%
2025-08-29	10.2500	10.2500	10.2500	10.2500	+2.500%	1	31	+36.098%
2025-08-28	10.0000	10.0000	10.0000	10.0000	+25.000%	1	31	+39.500%
2025-08-19	8.0500	8.0500	8.0000	8.0000	-0.621%	2	31	+74.375%
2025-08-07	8.0500	8.0500	8.0500	8.0500	-10.556%	1	31	+73.292%
2025-07-22	9.0000	9.0000	9.0000	9.0000	+8.303%	1	31	+55.000%
2025-07-16	8.3100	8.3100	8.3100	8.3100	+3.745%	1	31	+67.870%
2025-07-08	7.9400	8.0100	7.9400	8.0100	0.000%	31	31	+74.157%