Dark

JPM20271217C160
JPM Dec 17 2027 160.00 Call (JPM271217C00160000)
option OPRA

EOD

Sep 22, 2026

182.84-7.479%(-14.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	182.8400	182.8400	182.8400	182.8400	-7.479%	1	497	0.000%
2026-09-08	197.1500	197.6200	197.1500	197.6200	-0.728%	5	496	-7.479%
2026-08-31	199.2000	199.2000	199.0700	199.0700	+2.624%	10	496	-8.153%
2026-07-29	193.9800	193.9800	193.9800	193.9800	+4.290%	1	496	-5.743%
2026-07-16	186.0000	186.0000	186.0000	186.0000	+4.937%	1	496	-1.699%
2026-07-08	177.3000	177.3000	177.2500	177.2500	-2.072%	2	496	+3.154%
2026-07-06	181.0000	181.0000	181.0000	181.0000	+2.399%	3	496	+1.017%
2026-06-24	176.7600	176.7600	176.7600	176.7600	+22.537%	1	499	+3.440%
2026-05-18	144.2500	144.2500	144.2500	144.2500	+0.698%	1	498	+26.752%
2026-05-15	144.3500	144.6500	143.0000	143.2500	-2.018%	806	498	+27.637%
2026-05-08	146.2000	146.2000	146.2000	146.2000	-4.644%	3	812	+25.062%
2026-04-29	152.9700	153.3200	152.9700	153.3200	-2.375%	18	815	+19.254%
2026-04-28	157.0500	157.0500	157.0500	157.0500	+0.032%	15	815	+16.422%
2026-04-23	157.0000	157.0000	157.0000	157.0000	-1.598%	2	815	+16.459%
2026-04-21	159.6900	159.6900	159.5500	159.5500	+10.953%	2	814	+14.597%
2026-03-04	143.8000	143.8000	143.8000	143.8000	+0.517%	10	814	+27.149%
2026-02-24	143.0600	143.0600	143.0600	143.0600	-14.850%	1	814	+27.807%
2026-02-09	168.0100	168.0100	168.0100	168.0100	+11.635%	1	814	+8.827%
2026-01-21	150.5000	150.5000	150.5000	150.5000	-15.926%	1	814	+21.488%
2026-01-05	179.0100	179.0100	179.0100	179.0100	+6.459%	21	815	+2.140%
2026-01-02	168.1500	168.1500	168.1500	168.1500	+0.502%	3	794	+8.736%
2025-12-31	167.1000	167.3100	166.6000	167.3100	-0.440%	19	802	+9.282%
2025-12-29	168.1500	168.1500	168.0500	168.0500	+1.744%	2	802	+8.801%
2025-12-15	165.1700	165.1700	165.1700	165.1700	+3.231%	1	802	+10.698%
2025-12-04	160.0000	160.0000	160.0000	160.0000	+1.671%	1	803	+14.275%
2025-11-07	157.3700	157.3700	157.3700	157.3700	+4.495%	1	803	+16.185%
2025-10-28	151.0000	151.0000	150.6000	150.6000	+0.387%	2	802	+21.408%
2025-10-08	150.0200	150.0200	150.0200	150.0200	-4.978%	1	803	+21.877%
2025-09-24	157.8800	157.8800	157.8800	157.8800	+1.465%	2	803	+15.809%
2025-09-23	155.6000	155.6000	155.6000	155.6000	-0.765%	1	801	+17.506%
2025-09-22	156.4800	156.8000	156.4800	156.8000	+0.384%	3	800	+16.607%
2025-09-19	156.5500	156.5500	156.2000	156.2000	+1.363%	2	800	+17.055%
2025-09-15	154.1000	154.1000	154.1000	154.1000	+1.884%	1	800	+18.650%
2025-09-12	151.2500	151.2500	151.2500	151.2500	+3.575%	2	800	+20.886%
2025-08-28	146.0300	146.0300	146.0300	146.0300	+1.129%	1	800	+25.207%
2025-08-27	144.4200	144.7300	144.4000	144.4000	+4.942%	4	799	+26.620%
2025-08-21	137.6000	137.6000	137.6000	137.6000	+1.288%	68	799	+32.878%
2025-08-19	136.1000	136.1000	135.8500	135.8500	+0.258%	2	799	+34.590%
2025-08-11	135.5000	135.5000	135.5000	135.5000	-3.456%	1	799	+34.937%
2025-07-23	140.3500	140.3500	140.3500	140.3500	+3.909%	1	799	+30.274%
2025-07-10	135.0700	135.0700	135.0700	135.0700	+3.780%	1	800	+35.367%
2025-07-09	130.6000	130.6000	130.1500	130.1500	-8.731%	2	800	+40.484%
2025-07-07	142.6000	142.6000	142.6000	142.6000	+2.003%	14	800	+28.219%
2025-07-03	139.8000	139.8000	139.8000	139.8000	+4.680%	1	785	+30.787%
2025-06-26	133.5500	133.5500	133.5500	133.5500	+2.212%	3	785	+36.908%
2025-06-25	130.6600	130.6600	130.6600	130.6600	+2.214%	3	785	+39.936%
2025-06-24	127.8300	127.8300	127.8300	127.8300	+4.436%	1	785	+43.034%
2025-06-18	118.4800	123.3000	118.4800	122.4000	+2.961%	60	774	+49.379%
2025-06-17	118.6000	118.8800	118.3200	118.8800	-0.519%	33	774	+53.802%
2025-06-16	118.6500	119.6000	118.6500	119.5000	+2.531%	3	773	+53.004%
2025-06-11	116.5500	116.5500	116.5500	116.5500	+0.935%	1	773	+56.877%
2025-06-10	114.7600	115.4700	114.7600	115.4700	+3.006%	17	773	+58.344%
2025-06-05	112.1600	112.1600	112.1000	112.1000	-1.649%	2	774	+63.104%
2025-06-04	113.9300	113.9800	113.9300	113.9800	-0.193%	2	774	+60.414%
2025-06-03	114.3500	114.3500	114.2000	114.2000	+0.973%	2	774	+60.105%
2025-06-02	113.1000	113.3500	113.0000	113.1000	-0.106%	36	774	+61.662%
2025-05-30	113.2200	113.2200	113.2200	113.2200	-0.597%	4	774	+61.491%
2025-05-28	113.8500	114.3400	113.8500	113.9000	+0.044%	68	774	+60.527%
2025-05-22	113.8500	113.8500	113.8500	113.8500	+2.245%	1	774	+60.597%
2025-05-21	112.0000	112.0000	111.3500	111.3500	-3.216%	4	774	+64.203%
2025-05-20	115.0500	115.0500	115.0500	115.0500	-1.160%	2	773	+58.922%
2025-05-16	116.6200	116.6200	116.4000	116.4000	+0.215%	4	773	+57.079%
2025-05-15	115.9500	116.1800	115.9000	116.1500	+0.606%	50	773	+57.417%
2025-05-14	115.6200	115.6200	115.4500	115.4500	+2.304%	2	773	+58.372%
2025-05-13	113.0000	113.0500	112.8500	112.8500	+2.498%	6	773	+62.020%
2025-05-12	111.6800	111.6800	108.8500	110.1000	+4.291%	918	773	+66.067%
2025-05-05	105.9000	105.9000	105.5700	105.5700	+10.660%	2	89	+73.193%
2025-04-30	95.1300	95.4000	95.1300	95.4000	-1.191%	26	90	+91.656%
2025-04-29	96.8500	96.8500	96.5500	96.5500	+8.119%	2	78	+89.373%
2025-04-14	89.3000	89.3000	89.3000	89.3000	-4.185%	1	79	+104.748%
2025-04-11	93.2000	93.2000	93.2000	93.2000	+15.920%	2	79	+96.180%
2025-04-08	81.4000	81.4000	80.4000	80.4000	+7.129%	69	79	+127.413%
2025-04-07	64.1000	75.0500	64.1000	75.0500	-6.421%	3	10	+143.624%
2025-04-03	83.3000	83.3000	80.2000	80.2000	-20.790%	2	8	+127.980%
2025-03-25	101.2500	101.2500	101.2500	101.2500	+3.211%	3	6	+80.583%
2025-03-24	98.1000	98.1000	98.1000	98.1000	+13.149%	1	3	+86.381%
2025-03-14	86.7000	86.7000	86.7000	86.7000	-8.448%	2	3	+110.888%
2025-03-07	94.7000	94.7000	94.7000	94.7000	0.000%	4	2	+93.073%