Dark

JPM20270617C410
JPM Jun 17 2027 410.00 Call (JPM270617C00410000)
option OPRA

EOD

Sep 23, 2026

8.35-9.239%(-0.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	8.9500	8.9500	8.3500	8.3500	-9.239%	2	466	0.000%
2026-09-22	9.0000	9.2000	8.5500	9.2000	-17.489%	4	467	-9.239%
2026-09-18	11.1500	11.1500	11.1500	11.1500	-7.315%	2	463	-25.112%
2026-09-17	12.4000	12.4000	11.2000	12.0300	-6.381%	48	461	-30.590%
2026-09-16	13.2900	13.2900	11.9900	12.8500	+19.535%	44	440	-35.019%
2026-09-15	11.5000	11.5000	10.7500	10.7500	-16.407%	50	404	-22.326%
2026-09-14	12.8600	12.8600	12.8600	12.8600	-2.205%	2	374	-35.070%
2026-09-10	13.4000	13.4000	12.5500	13.1500	-6.738%	28	372	-36.502%
2026-09-09	13.4500	14.1000	13.4100	14.1000	-0.353%	18	353	-40.780%
2026-09-08	14.1500	14.1500	14.1500	14.1500	+1.799%	1	348	-40.989%
2026-09-04	13.9000	13.9000	13.9000	13.9000	-4.795%	4	348	-39.928%
2026-09-03	14.6000	14.6000	14.6000	14.6000	+5.415%	1	348	-42.808%
2026-09-01	14.9500	14.9500	13.8500	13.8500	-2.465%	10	348	-39.711%
2026-08-31	14.2000	14.2000	14.2000	14.2000	+1.792%	4	347	-41.197%
2026-08-27	13.9500	13.9500	13.9500	13.9500	-7.616%	4	343	-40.143%
2026-08-26	14.7500	15.1000	14.7500	15.1000	+3.425%	4	339	-44.702%
2026-08-25	14.6000	14.6000	14.6000	14.6000	-2.013%	6	335	-42.808%
2026-08-24	14.9000	14.9000	14.9000	14.9000	-0.997%	2	329	-43.960%
2026-08-19	15.2500	15.2500	15.0500	15.0500	-12.500%	2	329	-44.518%
2026-08-18	16.7000	17.2000	16.3600	17.2000	-2.273%	5	329	-51.453%
2026-08-17	17.6000	17.6000	17.6000	17.6000	+0.860%	4	327	-52.557%
2026-08-14	18.3000	18.3000	17.4500	17.4500	-3.857%	14	323	-52.149%
2026-08-13	18.8500	19.1000	18.0000	18.1500	-5.763%	13	316	-53.994%
2026-08-12	17.9300	19.2600	17.9300	19.2600	+6.057%	27	306	-56.646%
2026-08-11	17.2600	18.1600	16.9500	18.1600	+8.095%	11	295	-54.020%
2026-08-10	17.3500	17.3500	16.8000	16.8000	+0.299%	20	291	-50.298%
2026-08-07	15.4500	16.8500	15.3300	16.7500	+2.384%	83	283	-50.149%
2026-08-06	16.3600	16.3600	16.3600	16.3600	-6.781%	5	255	-48.961%
2026-08-05	18.3000	18.5500	17.4500	17.5500	+1.153%	30	255	-52.422%
2026-08-04	16.1800	18.4900	16.1800	17.3500	+20.906%	32	244	-51.873%
2026-08-03	14.8500	14.8500	14.3500	14.3500	-5.902%	5	245	-41.812%
2026-07-31	15.4000	15.4000	15.2500	15.2500	+16.679%	7	246	-45.246%
2026-07-29	14.4600	14.6000	13.0700	13.0700	-23.343%	71	245	-36.113%
2026-07-28	17.0500	17.0500	17.0500	17.0500	+1.852%	1	188	-51.026%
2026-07-27	16.7000	16.7400	16.7000	16.7400	+7.653%	9	188	-50.119%
2026-07-24	15.1500	15.5500	15.1500	15.5500	+14.254%	7	179	-46.302%
2026-07-21	12.5200	13.6100	12.5200	13.6100	+3.893%	4	179	-38.648%
2026-07-20	13.1000	13.1000	13.1000	13.1000	+6.504%	1	179	-36.260%
2026-07-17	12.3000	12.3000	12.3000	12.3000	-7.170%	2	179	-32.114%
2026-07-16	13.7500	13.7500	13.2000	13.2500	-5.018%	10	181	-36.981%
2026-07-15	14.0000	14.5000	13.8000	13.9500	+17.227%	23	175	-40.143%
2026-07-14	12.9500	12.9500	11.9000	11.9000	+6.345%	9	163	-29.832%
2026-07-13	10.2500	11.1900	10.2500	11.1900	-1.410%	17	154	-25.380%
2026-07-10	11.4000	11.4000	11.1500	11.3500	+10.194%	9	152	-26.432%
2026-07-08	10.4500	10.4500	10.3000	10.3000	-16.599%	14	149	-18.932%
2026-07-07	12.3500	12.3500	12.3500	12.3500	+3.347%	7	153	-32.389%
2026-07-06	11.0000	11.9500	11.0000	11.9500	+20.707%	22	146	-30.126%
2026-07-02	9.9000	9.9000	9.9000	9.9000	-1.980%	2	143	-15.657%
2026-07-01	10.3500	10.8500	10.1000	10.1000	+18.824%	8	143	-17.327%
2026-06-30	8.5000	8.5000	8.5000	8.5000	-10.053%	1	143	-1.765%
2026-06-29	9.6000	9.6000	9.4500	9.4500	+2.941%	7	142	-11.640%
2026-06-26	9.8500	9.8500	9.1800	9.1800	-15.000%	17	138	-9.041%
2026-06-24	10.2000	10.8500	10.2000	10.8000	-0.461%	31	139	-22.685%
2026-06-23	10.6500	10.9000	10.6500	10.8500	+12.435%	22	125	-23.041%
2026-06-18	9.6500	9.6500	9.6500	9.6500	-17.521%	1	122	-13.472%
2026-06-17	11.8000	11.8000	11.7000	11.7000	+13.592%	2	122	-28.632%
2026-06-16	8.7200	10.3000	8.7200	10.3000	+29.560%	6	122	-18.932%
2026-06-12	8.0500	8.0500	7.9500	7.9500	+11.972%	3	118	+5.031%
2026-06-10	6.8000	7.1000	6.8000	7.1000	+5.185%	2	116	+17.606%
2026-06-04	6.4000	6.8500	6.4000	6.7500	+53.061%	3	114	+23.704%
2026-05-28	4.5500	4.5500	4.4100	4.4100	-16.477%	2	114	+89.342%
2026-05-21	5.2800	5.2800	5.2800	5.2800	+6.452%	1	114	+58.144%
2026-05-19	4.9600	4.9600	4.9600	4.9600	-4.615%	1	114	+68.347%
2026-05-12	5.2000	5.2000	5.2000	5.2000	-5.109%	1	113	+60.577%
2026-05-11	5.4800	5.4800	5.4800	5.4800	+0.550%	1	113	+52.372%
2026-05-08	5.4500	5.4500	5.4500	5.4500	-18.045%	1	112	+53.211%
2026-05-01	6.6500	6.6500	6.6500	6.6500	+2.308%	1	111	+25.564%
2026-04-30	6.5000	6.5000	6.5000	6.5000	+0.775%	1	111	+28.462%
2026-04-17	6.4500	6.4500	6.4500	6.4500	+14.769%	1	111	+29.457%
2026-04-15	5.6200	5.6200	5.6200	5.6200	-16.987%	1	111	+48.577%
2026-04-10	6.7700	6.7700	6.7700	6.7700	+23.091%	1	110	+23.338%
2026-03-31	5.0800	5.5000	5.0800	5.5000	+3.774%	64	109	+51.818%
2026-03-26	5.3000	5.3000	5.3000	5.3000	-5.357%	1	78	+57.547%
2026-03-23	5.5000	5.6000	5.5000	5.6000	+19.658%	3	78	+49.107%
2026-03-18	4.6800	4.6800	4.6800	4.6800	-2.905%	2	78	+78.419%
2026-03-13	4.8200	4.8200	4.8200	4.8200	+4.783%	1	78	+73.237%
2026-03-12	4.6000	4.6000	4.6000	4.6000	-8.911%	1	78	+81.522%
2026-03-09	5.0500	5.0500	5.0500	5.0500	-27.547%	10	78	+65.347%
2026-03-04	7.0000	7.0000	6.9700	6.9700	-1.414%	2	77	+19.799%
2026-02-27	7.0700	7.0700	7.0700	7.0700	-6.358%	2	76	+18.105%
2026-02-24	7.5500	7.5500	7.5500	7.5500	-18.817%	1	74	+10.596%
2026-02-19	9.5000	9.5000	9.3000	9.3000	-4.615%	41	74	-10.215%
2026-02-18	9.9500	9.9500	9.7500	9.7500	+14.035%	3	65	-14.359%
2026-02-02	8.5500	8.5500	8.5500	8.5500	+29.545%	1	65	-2.339%
2026-01-23	6.6000	6.6000	6.6000	6.6000	-16.981%	1	64	+26.515%
2026-01-22	8.2000	8.2000	7.9500	7.9500	-3.636%	13	65	+5.031%
2026-01-20	8.2500	8.2500	8.2500	8.2500	-19.118%	1	67	+1.212%
2026-01-16	10.2000	10.2000	10.2000	10.2000	+3.134%	1	67	-18.137%
2026-01-15	9.8900	9.8900	9.8900	9.8900	-0.101%	1	67	-15.571%
2026-01-13	10.3200	10.3200	9.9000	9.9000	-25.339%	22	68	-15.657%
2026-01-12	13.2600	13.2600	13.2600	13.2600	+5.911%	2	56	-37.029%
2025-12-16	12.5200	12.5200	12.5200	12.5200	+24.826%	3	54	-33.307%
2025-12-10	10.0300	10.0300	10.0300	10.0300	-16.417%	1	54	-16.750%
2025-12-05	12.0000	12.0000	12.0000	12.0000	+16.505%	1	54	-30.417%
2025-12-01	11.1000	11.1000	10.3000	10.3000	-0.579%	7	55	-18.932%
2025-11-28	10.3600	10.3600	10.3600	10.3600	+8.595%	1	54	-19.402%
2025-11-26	9.5400	9.5400	9.5400	9.5400	+10.673%	1	52	-12.474%
2025-11-24	8.0000	8.6200	8.0000	8.6200	-12.929%	39	52	-3.132%
2025-11-17	9.9000	9.9000	9.9000	9.9000	-24.427%	1	34	-15.657%
2025-11-11	13.2000	13.2500	13.0000	13.1000	-3.321%	28	34	-36.260%
2025-11-10	13.5000	13.5500	13.5000	13.5500	+10.163%	10	21	-38.376%
2025-11-05	12.1500	12.3000	12.1500	12.3000	+9.821%	2	21	-32.114%
2025-11-04	11.2000	11.2000	11.2000	11.2000	+29.480%	10	20	-25.446%
2025-10-27	8.7500	8.7500	8.6500	8.6500	+2.976%	6	8	-3.468%
2025-10-24	8.3000	8.4000	8.3000	8.4000	-1.754%	2	8	-0.595%
2025-10-21	8.5500	8.5500	8.5000	8.5500	-7.568%	12	8	-2.339%
2025-10-20	9.4500	9.4500	9.2500	9.2500	-12.405%	3	3	-9.730%
2025-10-07	10.5600	10.5600	10.5600	10.5600	-8.571%	1	3	-20.928%
2025-09-30	11.5500	11.5500	11.5500	11.5500	+8.962%	1	3	-27.706%
2025-09-16	10.6000	10.6000	10.6000	10.6000	+55.882%	1	2	-21.226%
2025-08-13	6.8000	6.8000	6.8000	6.8000	-5.028%	1	1	+22.794%
2025-08-11	7.1600	7.1600	7.1600	7.1600	-20.621%	1	1	+16.620%
2025-07-24	8.9500	9.0200	8.9500	9.0200	0.000%	2	0	-7.428%