Dark

JPM20270617C420
JPM Jun 17 2027 420.00 Call (JPM270617C00420000)
option OPRA

EOD

Sep 23, 2026

7.25-2.159%(-0.16)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	7.3000	7.3500	7.2500	7.2500	-2.159%	6	402	0.000%
2026-09-22	7.6700	7.6700	7.0000	7.4100	-25.528%	7	404	-2.159%
2026-09-21	9.7000	9.9500	9.7000	9.9500	+7.451%	3	404	-27.136%
2026-09-18	9.1500	9.2600	9.0000	9.2600	-5.510%	11	404	-21.706%
2026-09-17	10.4500	10.4500	9.3000	9.8000	-8.837%	89	398	-26.020%
2026-09-16	10.6000	10.7500	9.8000	10.7500	-3.327%	41	368	-32.558%
2026-09-15	9.3500	11.3000	8.6500	11.1200	+7.440%	58	340	-34.802%
2026-09-14	10.3500	10.3500	10.3500	10.3500	-3.721%	3	313	-29.952%
2026-09-10	11.0500	11.0500	10.7500	10.7500	-9.283%	5	313	-32.558%
2026-09-09	11.2500	11.8500	11.2500	11.8500	+0.424%	4	313	-38.819%
2026-09-08	11.7500	11.8000	11.7500	11.8000	+5.357%	8	312	-38.559%
2026-09-04	12.6200	12.6200	11.2000	11.2000	-12.157%	2	311	-35.268%
2026-09-03	12.7500	12.7500	12.7500	12.7500	+2.574%	1	311	-43.137%
2026-09-02	12.4300	12.4300	12.4300	12.4300	+7.619%	1	311	-41.673%
2026-09-01	12.4000	12.4000	11.5500	11.5500	-1.282%	20	311	-37.229%
2026-08-31	11.8000	11.8000	11.7000	11.7000	+2.183%	7	304	-38.034%
2026-08-27	11.5000	11.5000	11.4500	11.4500	-7.661%	5	301	-36.681%
2026-08-26	12.4000	12.4000	12.4000	12.4000	+2.479%	6	296	-41.532%
2026-08-25	11.9000	12.1000	11.9000	12.1000	+3.596%	9	290	-40.083%
2026-08-20	11.6500	11.6800	11.1500	11.6800	-18.889%	3	281	-37.928%
2026-08-18	14.3000	14.4000	14.3000	14.4000	-3.030%	5	281	-49.653%
2026-08-17	14.7000	14.8500	14.7000	14.8500	+2.414%	4	281	-51.178%
2026-08-14	15.3500	15.3500	14.5000	14.5000	-4.918%	14	277	-50.000%
2026-08-13	15.2500	15.2500	15.1000	15.2500	-4.984%	11	270	-52.459%
2026-08-12	15.7500	16.0500	15.7500	16.0500	+6.291%	9	260	-54.829%
2026-08-11	14.8400	15.1000	14.0000	15.1000	+7.473%	17	251	-51.987%
2026-08-10	14.4500	14.4500	14.0500	14.0500	-3.103%	9	241	-48.399%
2026-08-07	14.2000	14.5000	14.1500	14.5000	+2.837%	11	232	-50.000%
2026-08-05	15.4500	15.4500	14.1000	14.1000	-5.433%	47	232	-48.582%
2026-08-04	14.9100	14.9100	14.9100	14.9100	+24.770%	5	211	-51.375%
2026-08-03	12.2000	12.3300	11.9500	11.9500	-3.003%	11	211	-39.331%
2026-07-29	14.0500	14.0500	12.3200	12.3200	-13.846%	5	215	-41.153%
2026-07-27	14.3000	14.3000	14.3000	14.3000	+8.333%	4	214	-49.301%
2026-07-24	12.6500	13.2000	12.6000	13.2000	+10.000%	12	210	-45.076%
2026-07-22	12.0000	12.0000	12.0000	12.0000	+5.263%	1	207	-39.583%
2026-07-21	11.3600	11.4000	11.2000	11.4000	+9.827%	60	207	-36.404%
2026-07-20	10.0700	10.3800	10.0700	10.3800	-4.508%	3	222	-30.154%
2026-07-17	10.8000	10.8700	10.8000	10.8700	-8.115%	2	220	-33.303%
2026-07-15	12.4500	12.4500	11.8300	11.8300	+12.667%	12	219	-38.715%
2026-07-14	10.8500	11.0400	9.6500	10.5000	+23.529%	15	209	-30.952%
2026-07-13	8.5000	8.5000	8.5000	8.5000	-10.053%	2	203	-14.706%
2026-07-10	9.4500	9.6500	9.4000	9.4500	+3.846%	13	201	-23.280%
2026-07-09	9.1000	9.1000	9.1000	9.1000	-9.000%	1	194	-20.330%
2026-07-07	10.3500	10.3500	10.0000	10.0000	+4.167%	12	194	-27.500%
2026-07-06	9.1000	9.6000	9.1000	9.6000	+17.791%	4	182	-24.479%
2026-07-02	8.3500	8.3500	8.1500	8.1500	-2.395%	3	178	-11.043%
2026-07-01	8.6500	8.8500	8.3500	8.3500	+18.440%	4	178	-13.174%
2026-06-30	7.7500	7.7500	7.0500	7.0500	-13.497%	4	179	+2.837%
2026-06-29	8.1500	8.1500	8.1500	8.1500	0.000%	2	179	-11.043%
2026-06-26	8.6000	8.7000	8.1500	8.1500	-23.474%	55	179	-11.043%
2026-06-25	11.3000	11.3000	10.6500	10.6500	+22.837%	13	152	-31.925%
2026-06-24	8.8000	8.9500	8.6700	8.6700	-4.725%	18	149	-16.378%
2026-06-23	9.1000	9.1000	9.1000	9.1000	+6.061%	3	132	-20.330%
2026-06-22	8.5800	8.5800	8.5800	8.5800	+1.659%	1	132	-15.501%
2026-06-16	8.4500	8.4500	8.2500	8.4400	+31.875%	6	132	-14.100%
2026-06-15	6.7600	6.7600	6.1700	6.4000	+5.785%	5	132	+13.281%
2026-06-11	6.0500	6.0500	6.0500	6.0500	+5.217%	40	130	+19.835%
2026-06-10	5.7500	5.7500	5.7500	5.7500	0.000%	2	90	+26.087%
2026-06-04	5.7500	5.7500	5.7500	5.7500	+53.333%	1	90	+26.087%
2026-05-27	3.9000	3.9000	3.7500	3.7500	-11.765%	2	89	+93.333%
2026-05-18	4.2500	4.2500	4.2500	4.2500	-24.242%	1	89	+70.588%
2026-05-01	5.3000	5.6100	5.3000	5.6100	-5.872%	4	88	+29.234%
2026-04-10	5.4500	5.9600	5.4500	5.9600	+35.455%	3	88	+21.644%
2026-03-31	4.3500	4.4000	4.3500	4.4000	+15.789%	20	86	+64.773%
2026-03-30	4.1700	4.1700	3.7000	3.8000	-14.414%	46	86	+90.789%
2026-03-25	4.4000	4.4500	4.4000	4.4400	+3.256%	60	62	+63.288%
2026-03-24	4.3000	4.3000	4.3000	4.3000	-14.513%	20	33	+68.605%
2026-03-23	5.0300	5.0300	5.0300	5.0300	+18.353%	2	30	+44.135%
2026-03-10	4.3000	4.3100	4.2500	4.2500	-6.593%	20	30	+70.588%
2026-03-06	4.3500	4.5500	4.3500	4.5500	-25.532%	11	29	+59.341%
2026-02-27	6.1500	6.1500	6.1100	6.1100	-16.416%	2	28	+18.658%
2026-02-26	7.3100	7.3100	7.3100	7.3100	-9.753%	1	27	-0.821%
2026-02-20	8.0000	8.1000	8.0000	8.1000	-9.396%	2	28	-10.494%
2026-02-04	9.2500	9.2500	8.9400	8.9400	+55.478%	3	27	-18.904%
2026-01-27	5.7500	5.7500	5.7500	5.7500	-5.116%	2	26	+26.087%
2026-01-26	6.0600	6.0600	6.0600	6.0600	-27.338%	1	26	+19.637%
2026-01-15	8.5000	8.5000	8.3400	8.3400	-39.124%	2	26	-13.070%
2026-01-06	13.7000	13.7000	13.7000	13.7000	+60.798%	1	26	-47.080%
2025-12-09	8.5200	8.5200	8.5200	8.5200	-14.026%	1	27	-14.906%
2025-12-04	9.9100	9.9100	9.9100	9.9100	+12.742%	1	26	-26.842%
2025-12-03	8.7900	8.7900	8.7900	8.7900	-4.039%	1	25	-17.520%
2025-11-28	9.1600	9.1600	9.1600	9.1600	+26.345%	1	24	-20.852%
2025-11-24	7.2500	7.2500	7.2500	7.2500	-23.280%	1	23	0.000%
2025-11-14	9.4500	9.4500	9.4500	9.4500	-24.701%	1	24	-23.280%
2025-11-12	12.3000	12.5500	12.3000	12.5500	+10.088%	11	18	-42.231%
2025-11-11	11.4000	11.5000	11.4000	11.4000	+19.372%	31	18	-36.404%
2025-10-31	9.6000	9.6000	9.5500	9.5500	-2.051%	2	7	-24.084%
2025-10-30	9.7500	9.7500	9.7500	9.7500	+35.417%	1	6	-25.641%
2025-10-24	7.1000	7.2000	7.1000	7.2000	+11.628%	2	5	+0.694%
2025-10-23	6.4000	6.4500	6.4000	6.4500	-20.370%	2	4	+12.403%
2025-10-20	8.0000	8.1000	8.0000	8.1000	-1.220%	2	4	-10.494%
2025-10-17	8.2000	8.2000	8.2000	8.2000	-6.818%	2	3	-11.585%
2025-10-16	8.8000	8.8000	8.8000	8.8000	+27.536%	2	3	-17.614%
2025-09-10	6.9000	6.9000	6.9000	6.9000	+14.050%	2	3	+5.072%
2025-08-15	6.0500	6.0500	6.0500	6.0500	-5.172%	1	3	+19.835%
2025-07-17	6.3800	6.3800	6.3800	6.3800	-6.176%	2	3	+13.636%
2025-07-08	6.8000	6.8000	6.8000	6.8000	0.000%	1	1	+6.618%