Dark

JPM20271217C140
JPM Dec 17 2027 140.00 Call (JPM271217C00140000)
option OPRA

EOD

Jun 24, 2026

194.90-0.814%(-1.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	194.9000	194.9000	194.9000	194.9000	-0.814%	1	416	0.000%
2026-06-23	196.5000	196.5000	196.5000	196.5000	+2.638%	1	417	-0.814%
2026-06-22	191.4500	191.4500	191.4500	191.4500	-2.965%	1	418	+1.802%
2026-06-18	197.3000	197.3000	197.3000	197.3000	-0.884%	1	418	-1.216%
2026-06-17	199.0600	199.0600	199.0600	199.0600	+3.623%	1	418	-2.090%
2026-06-16	192.1000	192.1000	192.1000	192.1000	+17.817%	2	418	+1.458%
2026-05-18	162.7300	163.0500	162.7300	163.0500	-1.629%	2	418	+19.534%
2026-02-13	165.7500	165.7500	165.7500	165.7500	-2.729%	1	419	+17.587%
2026-02-05	173.8000	173.8000	170.4000	170.4000	-5.017%	10	419	+14.378%
2026-02-04	179.3900	180.0000	179.3900	179.4000	+1.471%	15	429	+8.640%
2026-02-03	177.8000	178.1000	175.4000	176.8000	+4.307%	16	439	+10.238%
2026-02-02	168.2000	169.5000	168.2000	169.5000	+1.497%	9	452	+14.985%
2026-01-30	170.0000	170.0000	167.0000	167.0000	-1.533%	9	458	+16.707%
2026-01-29	166.9000	169.6000	166.9000	169.6000	+3.864%	8	464	+14.917%
2026-01-28	163.2500	163.2900	163.2500	163.2900	-0.067%	10	464	+19.358%
2026-01-27	163.4000	163.4000	163.4000	163.4000	-2.969%	5	466	+19.278%
2026-01-22	168.7000	168.8000	168.4000	168.4000	+1.020%	15	471	+15.736%
2026-01-21	166.4500	166.7000	166.4500	166.7000	-6.401%	10	479	+16.917%
2026-01-16	175.2000	178.1000	174.7000	178.1000	+2.474%	15	499	+9.433%
2026-01-15	175.7000	175.7000	173.8000	173.8000	+1.519%	15	499	+12.140%
2026-01-14	170.2000	171.2000	170.2000	171.2000	-2.339%	10	509	+13.843%
2026-01-13	175.3000	175.3000	175.3000	175.3000	-11.249%	5	519	+11.181%
2026-01-05	197.5200	197.5200	197.5200	197.5200	+7.057%	20	544	-1.326%
2026-01-02	184.5000	184.5000	184.5000	184.5000	-2.174%	1	544	+5.637%
2025-12-23	188.6000	188.6000	188.6000	188.6000	+2.942%	3	543	+3.340%
2025-12-22	183.2100	183.2100	183.2100	183.2100	+9.281%	2	546	+6.381%
2025-12-09	168.6600	168.9500	167.6500	167.6500	+4.978%	4	548	+16.254%
2025-10-14	159.7000	159.7000	159.7000	159.7000	-6.989%	2	548	+22.041%
2025-10-13	171.7000	171.7000	171.7000	171.7000	+2.233%	2	550	+13.512%
2025-10-08	167.9500	167.9500	167.9500	167.9500	-3.059%	1	550	+16.046%
2025-09-23	177.9000	177.9000	173.2500	173.2500	-0.460%	8	551	+12.496%
2025-09-22	174.1500	174.1500	174.0500	174.0500	+0.811%	4	556	+11.979%
2025-09-19	172.6500	172.6500	172.6500	172.6500	-0.947%	2	560	+12.887%
2025-09-18	174.3000	174.3000	174.3000	174.3000	+0.288%	2	562	+11.819%
2025-09-17	173.8000	173.8000	173.8000	173.8000	+2.175%	2	564	+12.140%
2025-09-16	170.1000	170.1000	170.1000	170.1000	+0.177%	2	564	+14.580%
2025-09-15	169.8000	169.8000	169.8000	169.8000	+0.337%	5	566	+14.782%
2025-09-12	165.8000	169.2300	165.8000	169.2300	+3.416%	4	571	+15.169%
2025-08-28	163.6400	163.6400	163.6400	163.6400	+6.606%	1	571	+19.103%
2025-08-19	153.2000	153.5000	153.2000	153.5000	-0.724%	2	570	+26.971%
2025-08-15	154.6200	154.6200	154.6200	154.6200	-0.916%	2	570	+26.051%
2025-08-14	155.9100	156.0500	155.9100	156.0500	-3.774%	2	572	+24.896%
2025-07-31	162.1700	162.1700	162.1700	162.1700	+0.883%	1	573	+20.183%
2025-07-29	161.0000	161.0000	160.7500	160.7500	-0.031%	2	572	+21.244%
2025-07-28	162.6500	162.9000	160.8000	160.8000	-0.771%	4	573	+21.206%
2025-07-25	161.4000	162.0500	161.3000	162.0500	+0.148%	8	577	+20.272%
2025-07-24	162.7500	162.7500	161.8100	161.8100	+1.947%	4	583	+20.450%
2025-07-23	158.8600	158.8600	158.7200	158.7200	+5.955%	2	583	+22.795%
2025-07-16	149.5400	149.8000	149.5400	149.8000	-2.410%	8	583	+30.107%
2025-07-15	153.5000	153.5000	153.5000	153.5000	+4.244%	1	584	+26.971%
2025-07-09	147.4500	147.4500	147.2500	147.2500	-6.804%	2	584	+32.360%
2025-07-07	158.3400	158.3400	158.0000	158.0000	+2.431%	2	584	+23.354%
2025-07-02	154.2500	154.2500	154.2500	154.2500	+0.745%	3	584	+26.353%
2025-07-01	153.1100	153.1100	153.1100	153.1100	+2.545%	2	581	+27.294%
2025-06-27	150.8500	150.8500	149.3100	149.3100	-2.188%	2	579	+30.534%
2025-06-26	152.7500	152.7500	152.6500	152.6500	+9.725%	2	577	+27.678%
2025-06-23	139.4000	139.4000	139.1200	139.1200	+0.187%	2	577	+40.095%
2025-06-20	138.7500	138.8600	138.7500	138.8600	-0.544%	4	577	+40.357%
2025-06-18	139.6200	139.6200	139.6200	139.6200	+5.917%	4	577	+39.593%
2025-06-10	131.8200	131.8200	131.8200	131.8200	+1.244%	4	577	+47.853%
2025-06-04	130.5900	130.5900	130.2000	130.2000	+0.852%	2	572	+49.693%
2025-06-02	129.3500	129.3800	129.0500	129.1000	-0.293%	79	572	+50.968%
2025-05-29	129.3500	129.6200	129.3500	129.4800	-0.170%	4	572	+50.525%
2025-05-28	129.9100	130.2200	129.7000	129.7000	+0.116%	4	571	+50.270%
2025-05-27	129.9500	129.9500	129.5500	129.5500	+1.488%	2	572	+50.444%
2025-05-22	127.9500	127.9500	127.6500	127.6500	-0.180%	2	572	+52.683%
2025-05-21	128.1000	128.1000	127.8800	127.8800	-2.753%	20	573	+52.409%
2025-05-20	131.8000	131.8000	131.5000	131.5000	-0.755%	2	563	+48.213%
2025-05-16	132.6500	132.6500	132.5000	132.5000	+0.121%	4	562	+47.094%
2025-05-15	132.4900	132.4900	132.3400	132.3400	+5.282%	2	563	+47.272%
2025-05-12	126.0000	126.0000	125.0500	125.7000	+4.785%	6	563	+55.052%
2025-05-09	120.0500	120.0500	119.9600	119.9600	-1.145%	4	564	+62.471%
2025-05-05	121.4400	121.4400	121.3500	121.3500	+8.368%	2	564	+60.610%
2025-05-01	112.2000	112.2000	111.9800	111.9800	+1.800%	2	565	+74.049%
2025-04-30	107.2400	110.0000	107.0000	110.0000	-1.698%	10	564	+77.182%
2025-04-29	111.9500	112.3000	111.8500	111.9000	+1.313%	118	559	+74.173%
2025-04-28	109.0300	110.6000	109.0300	110.4500	+33.442%	158	513	+76.460%
2025-04-04	84.3100	84.3100	82.7700	82.7700	-26.914%	42	443	+135.472%
2025-03-24	113.2500	113.2500	113.2500	113.2500	+7.326%	3	443	+72.097%
2025-03-21	105.5200	105.5200	105.5200	105.5200	-1.383%	2	440	+84.704%
2025-03-20	107.0000	107.0000	107.0000	107.0000	+2.471%	1	439	+82.150%
2025-03-19	104.4200	104.4200	104.4200	104.4200	+1.477%	20	439	+86.650%
2025-03-18	102.9000	102.9000	102.9000	102.9000	+0.803%	20	419	+89.407%
2025-03-17	102.0800	102.0800	102.0800	102.0800	+2.748%	20	399	+90.929%
2025-03-14	99.3500	99.3500	99.3500	99.3500	+2.265%	40	379	+96.175%
2025-03-13	97.1500	97.1500	97.1500	97.1500	+0.258%	20	339	+100.618%
2025-03-12	98.6500	98.6500	96.9000	96.9000	+1.466%	75	339	+101.135%
2025-03-11	99.6000	99.6000	95.5000	95.5000	-6.684%	84	264	+104.084%
2025-03-10	103.2400	103.2400	102.3400	102.3400	-4.711%	80	180	+90.444%
2025-03-07	108.9900	108.9900	107.4000	107.4000	0.000%	200	100	+81.471%