Dark

JPM20270617C430
JPM Jun 17 2027 430.00 Call (JPM270617C00430000)
option OPRA

EOD

Sep 25, 2026

5.75+6.481%(+0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	5.7500	5.7500	5.7500	5.7500	+6.481%	2	1,590	0.000%
2026-09-24	5.4000	5.4000	5.4000	5.4000	-6.897%	9	1,588	+6.481%
2026-09-23	5.7000	5.9500	5.7000	5.8000	-4.290%	9	1,588	-0.862%
2026-09-22	7.0500	7.0500	6.0600	6.0600	-24.250%	4	1,593	-5.116%
2026-09-17	8.3500	8.6000	7.7000	8.0000	+8.844%	247	1,598	-28.125%
2026-09-15	7.3500	7.3500	7.3500	7.3500	-15.614%	1	1,558	-21.769%
2026-09-14	8.7400	8.7400	8.7100	8.7100	-6.041%	2	1,558	-33.984%
2026-09-10	9.0900	9.2700	8.7600	9.2700	-4.433%	5	1,559	-37.972%
2026-09-09	8.6600	9.7000	8.6600	9.7000	0.000%	9	1,559	-40.722%
2026-09-08	9.7500	9.8900	9.4500	9.7000	+4.865%	43	1,552	-40.722%
2026-09-04	9.3500	9.3500	9.2500	9.2500	+2.210%	4	1,558	-37.838%
2026-09-02	10.3200	10.3600	9.0500	9.0500	-2.688%	4	1,558	-36.464%
2026-09-01	10.2500	10.2500	9.3000	9.3000	-4.321%	19	1,558	-38.172%
2026-08-31	9.7000	9.9000	9.6500	9.7200	+0.621%	15	1,563	-40.844%
2026-08-27	9.6500	9.6700	9.6500	9.6600	-7.115%	5	1,559	-40.476%
2026-08-26	10.1500	10.4000	10.1500	10.4000	+4.523%	9	1,558	-44.712%
2026-08-25	9.9500	9.9500	9.9500	9.9500	-3.398%	2	1,555	-42.211%
2026-08-24	10.3000	10.3000	10.3000	10.3000	+13.187%	3	1,553	-44.175%
2026-08-21	9.8100	9.8100	8.9000	9.1000	-18.750%	39	1,553	-36.813%
2026-08-19	11.2000	11.2000	11.2000	11.2000	-3.863%	3	1,559	-48.661%
2026-08-18	11.6000	11.6500	11.6000	11.6500	-4.508%	3	1,556	-50.644%
2026-08-17	12.4800	12.6500	12.2000	12.2000	0.000%	9	1,554	-52.869%
2026-08-14	12.8000	12.8500	12.2000	12.2000	-3.557%	14	1,549	-52.869%
2026-08-13	12.6500	12.6500	12.6500	12.6500	-6.917%	11	1,542	-54.545%
2026-08-12	13.1500	13.5900	13.1500	13.5900	+7.431%	11	1,535	-57.689%
2026-08-11	11.9000	12.6900	11.9000	12.6500	+8.770%	30	1,527	-54.545%
2026-08-10	12.1000	12.1000	11.6300	11.6300	-1.857%	11	1,510	-50.559%
2026-08-07	11.8000	11.8500	11.8000	11.8500	-6.101%	6	1,500	-51.477%
2026-08-06	12.6200	12.8200	12.6200	12.6200	+0.960%	6	1,499	-54.437%
2026-08-05	12.9500	12.9500	12.3500	12.5000	-1.961%	56	1,505	-54.000%
2026-08-04	13.2500	13.2800	12.7500	12.7500	+27.884%	12	1,488	-54.902%
2026-08-03	10.8000	10.8000	9.9700	9.9700	-0.796%	14	1,491	-42.327%
2026-07-30	10.0500	10.0500	10.0500	10.0500	-14.831%	1	1,488	-42.786%
2026-07-27	12.5700	12.5700	11.6500	11.8000	+7.566%	7	1,489	-51.271%
2026-07-24	10.5000	10.9800	10.4500	10.9700	+7.024%	12	1,487	-47.584%
2026-07-23	10.2500	10.2500	10.2500	10.2500	+8.351%	2	1,492	-43.902%
2026-07-21	7.9000	9.5000	7.9000	9.4600	+15.507%	17	1,492	-39.218%
2026-07-20	8.4100	8.9900	8.1900	8.1900	-10.492%	1,072	1,488	-29.792%
2026-07-17	7.5800	9.1500	7.4300	9.1500	+2.578%	13	514	-37.158%
2026-07-16	10.2900	10.4500	8.9200	8.9200	-8.513%	46	501	-35.538%
2026-07-15	7.1500	10.6200	7.1500	9.7500	+22.180%	366	456	-41.026%
2026-07-14	9.0000	9.0000	7.9800	7.9800	+14.000%	11	135	-27.945%
2026-07-13	7.0000	7.0000	7.0000	7.0000	-9.677%	2	132	-17.857%
2026-07-10	7.8500	7.8500	7.7500	7.7500	-9.884%	9	130	-25.806%
2026-07-07	7.9500	8.8000	7.9500	8.6000	+8.861%	17	126	-33.140%
2026-07-06	7.5500	7.9000	7.5500	7.9000	+17.910%	4	109	-27.215%
2026-07-02	6.7000	6.7000	6.7000	6.7000	-5.634%	2	105	-14.179%
2026-07-01	7.1000	7.1000	7.1000	7.1000	+11.460%	2	105	-19.014%
2026-06-29	5.8200	6.3700	5.8200	6.3700	+4.426%	4	103	-9.733%
2026-06-26	6.6000	6.6000	6.1000	6.1000	-34.409%	4	106	-5.738%
2026-06-25	9.3000	9.3000	9.3000	9.3000	+24.000%	7	102	-38.172%
2026-06-23	7.5000	7.5000	7.5000	7.5000	+7.914%	11	95	-23.333%
2026-06-16	6.9500	7.0000	6.8500	6.9500	+49.462%	24	96	-17.266%
2026-04-22	4.6500	4.6500	4.6500	4.6500	-3.125%	1	84	+23.656%
2026-04-20	4.8000	4.8000	4.8000	4.8000	+6.430%	1	84	+19.792%
2026-04-10	4.5000	4.5500	4.4500	4.5100	+28.490%	43	83	+27.494%
2026-03-31	3.3000	3.5500	3.3000	3.5100	-3.306%	40	73	+63.818%
2026-03-25	3.5500	3.6500	3.5500	3.6300	-1.892%	60	55	+58.402%
2026-03-24	3.7000	3.7000	3.6500	3.7000	+13.846%	40	30	+55.405%
2026-03-11	3.2500	3.2500	3.2500	3.2500	-63.889%	8	19	+76.923%
2026-02-11	9.0000	9.0000	9.0000	9.0000	+23.288%	1	20	-36.111%
2026-02-04	7.3000	7.3000	7.3000	7.3000	+24.361%	1	20	-21.233%
2026-01-29	5.8700	5.8700	5.8700	5.8700	+24.894%	1	21	-2.044%
2026-01-23	4.8800	4.8800	4.7000	4.7000	-22.951%	2	22	+22.340%
2026-01-22	6.1000	6.1000	6.1000	6.1000	+3.041%	1	21	-5.738%
2026-01-21	5.9200	5.9200	5.9200	5.9200	-11.642%	1	20	-2.872%
2026-01-20	6.7000	6.7000	6.7000	6.7000	-46.357%	1	20	-14.179%
2026-01-06	12.4900	12.4900	12.4900	12.4900	+72.514%	8	19	-53.963%
2025-11-18	7.2400	7.2400	7.2400	7.2400	-22.567%	1	11	-20.580%
2025-11-13	9.3500	9.3500	9.3500	9.3500	-13.426%	1	12	-38.503%
2025-11-12	10.7500	10.8000	10.7500	10.8000	+11.340%	10	13	-46.759%
2025-11-11	9.6500	9.7000	9.6500	9.7000	+8.380%	10	12	-40.722%
2025-11-05	9.0000	9.0000	8.9500	8.9500	+26.056%	2	9	-35.754%
2025-10-17	7.0500	7.1000	7.0500	7.1000	-5.960%	2	9	-19.014%
2025-10-16	7.5500	7.5500	7.5500	7.5500	+7.857%	2	8	-23.841%
2025-10-14	7.0000	7.0000	7.0000	7.0000	-3.978%	1	7	-17.857%
2025-10-08	7.2900	7.2900	7.2900	7.2900	-11.636%	2	7	-21.125%
2025-09-22	8.2500	8.2500	8.2500	8.2500	+14.266%	4	5	-30.303%
2025-09-16	7.2200	7.2200	7.2200	7.2200	+6.963%	1	3	-20.360%
2025-07-31	6.6300	6.7500	6.6300	6.7500	+0.746%	2	2	-14.815%
2025-07-24	6.7000	6.7000	6.7000	6.7000	+4.688%	1	1	-14.179%
2025-07-23	6.4000	6.4000	6.4000	6.4000	+11.498%	1	2	-10.156%
2025-07-22	5.7400	5.7400	5.7400	5.7400	-0.347%	1	1	+0.174%
2025-07-21	5.7600	5.7600	5.7600	5.7600	0.000%	1	1	-0.174%