Dark

JPM20271217C200
JPM Dec 17 2027 200.00 Call (JPM271217C00200000)
option OPRA

EOD

Sep 25, 2026

149.00+0.914%(+1.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	149.0000	149.0000	149.0000	149.0000	+0.914%	1	618	0.000%
2026-09-22	150.3000	150.3000	147.6500	147.6500	-6.027%	3	617	+0.914%
2026-09-14	157.1300	157.1300	157.1200	157.1200	-2.106%	3	617	-5.168%
2026-09-01	160.5000	160.5000	160.5000	160.5000	-2.727%	6	617	-7.165%
2026-08-10	165.0000	165.0000	165.0000	165.0000	-2.798%	2	612	-9.697%
2026-08-06	169.7500	169.7500	169.7500	169.7500	+8.912%	10	612	-12.224%
2026-07-15	155.8600	155.8600	155.8600	155.8600	+4.011%	1	612	-4.401%
2026-07-14	149.8000	150.1000	149.5500	149.8500	+10.590%	8	612	-0.567%
2026-06-30	135.5000	135.5000	135.5000	135.5000	-3.041%	1	608	+9.963%
2026-06-16	138.2300	140.0000	138.2300	139.7500	+7.417%	50	609	+6.619%
2026-06-12	130.1000	130.1000	130.1000	130.1000	+7.530%	1	623	+14.527%
2026-06-11	120.9900	120.9900	120.9900	120.9900	+10.241%	1	623	+23.151%
2026-05-19	109.7500	109.7500	109.7500	109.7500	-10.845%	2	622	+35.763%
2026-04-27	123.1000	123.1000	123.1000	123.1000	-1.512%	1	622	+21.040%
2026-04-21	125.8000	125.8000	124.9900	124.9900	+6.194%	22	616	+19.210%
2026-04-15	117.8000	117.8000	117.7000	117.7000	-3.730%	2	616	+26.593%
2026-04-08	122.2100	122.2600	122.2100	122.2600	+10.293%	4	616	+21.871%
2026-04-06	110.8500	110.8500	110.8500	110.8500	+2.639%	1	614	+34.416%
2026-03-24	108.0000	108.0000	108.0000	108.0000	+1.666%	1	614	+37.963%
2026-03-23	106.2300	106.2300	106.2300	106.2300	+3.639%	1	614	+40.262%
2026-03-18	102.5000	102.5000	102.5000	102.5000	+2.963%	1	614	+45.366%
2026-03-09	99.5000	99.5500	99.5000	99.5500	-10.797%	2	615	+49.674%
2026-03-04	111.6000	111.6000	111.6000	111.6000	-2.062%	2	616	+33.513%
2026-03-03	114.1500	114.1500	113.9500	113.9500	+3.591%	4	614	+30.759%
2026-02-27	110.0000	110.0000	110.0000	110.0000	-1.079%	5	616	+35.455%
2026-02-24	111.2000	111.2000	111.2000	111.2000	+0.633%	2	616	+33.993%
2026-02-23	110.5000	110.5000	110.5000	110.5000	-6.499%	2	616	+34.842%
2026-02-19	118.1800	118.1800	118.1800	118.1800	-11.363%	1	618	+26.079%
2026-02-10	133.3300	133.3300	133.3300	133.3300	+4.441%	200	618	+11.753%
2026-02-04	127.6600	127.6600	127.6600	127.6600	+1.269%	1	644	+16.716%
2026-02-03	126.0600	126.0600	126.0600	126.0600	+6.165%	3	645	+18.198%
2026-01-30	118.7400	118.7400	118.7400	118.7400	+2.212%	3	646	+25.484%
2026-01-29	116.1700	116.1700	116.1700	116.1700	+2.669%	1	643	+28.260%
2026-01-27	113.1500	113.1500	113.1500	113.1500	+0.488%	1	644	+31.684%
2026-01-26	112.6000	112.6000	112.6000	112.6000	+1.615%	1	645	+32.327%
2026-01-23	110.8100	110.8100	110.8100	110.8100	-9.276%	1	645	+34.464%
2026-01-15	123.3400	123.3400	122.1400	122.1400	+0.942%	11	645	+21.991%
2026-01-14	121.0000	121.0000	121.0000	121.0000	-4.287%	1	645	+23.140%
2026-01-13	126.4200	126.4200	126.4200	126.4200	-6.494%	1	644	+17.861%
2026-01-12	135.2000	135.2000	135.2000	135.2000	-4.215%	1	645	+10.207%
2026-01-09	141.1500	141.1500	141.1500	141.1500	-0.247%	1	646	+5.561%
2026-01-08	141.5000	141.5000	141.5000	141.5000	-0.422%	1	647	+5.300%
2026-01-06	143.4900	143.4900	142.1000	142.1000	+6.810%	2	648	+4.856%
2025-12-30	133.0000	133.5000	133.0000	133.0400	-3.244%	140	647	+11.996%
2025-12-23	137.5000	137.5000	137.5000	137.5000	+8.268%	7	647	+8.364%
2025-12-17	127.0000	127.0000	127.0000	127.0000	-0.936%	1	654	+17.323%
2025-12-16	128.2000	128.2000	128.2000	128.2000	-2.680%	1	654	+16.225%
2025-12-15	131.7300	131.7300	131.7300	131.7300	+2.116%	5	653	+13.110%
2025-12-11	129.0000	129.0000	129.0000	129.0000	+7.500%	1	653	+15.504%
2025-12-10	120.0000	120.0000	120.0000	120.0000	+5.541%	5	653	+24.167%
2025-12-09	113.7000	113.7000	113.7000	113.7000	-6.857%	5	658	+31.047%
2025-12-01	121.2000	122.0700	121.2000	122.0700	+7.371%	5	653	+22.061%
2025-11-25	113.6900	113.6900	113.6900	113.6900	-0.342%	3	655	+31.058%
2025-11-20	114.0800	114.0800	114.0800	114.0800	-2.985%	1	655	+30.610%
2025-11-14	119.0900	119.0900	117.5900	117.5900	-9.099%	2	656	+26.711%
2025-11-10	129.3800	129.4900	129.3000	129.3600	+3.281%	18	656	+15.182%
2025-11-06	125.2500	125.2500	125.2500	125.2500	+1.590%	1	659	+18.962%
2025-10-31	123.1400	123.2900	123.1400	123.2900	+10.972%	2	660	+20.853%
2025-10-17	109.0000	111.1000	109.0000	111.1000	-1.376%	2	662	+34.113%
2025-10-16	112.6500	112.6500	112.6500	112.6500	-8.415%	1	661	+32.268%
2025-10-15	123.0000	123.0000	123.0000	123.0000	+6.864%	1	662	+21.138%
2025-10-14	110.5700	115.1000	110.5700	115.1000	-4.521%	2	662	+29.453%
2025-10-13	120.5500	120.5500	120.5500	120.5500	+2.378%	1	660	+23.600%
2025-10-09	117.7500	117.7500	117.7500	117.7500	-6.138%	1	659	+26.539%
2025-09-24	125.4500	125.4500	125.4500	125.4500	+1.810%	2	660	+18.772%
2025-09-22	123.2200	123.2200	123.2200	123.2200	-0.227%	1	662	+20.922%
2025-09-18	123.5000	123.5000	123.5000	123.5000	+3.782%	1	661	+20.648%
2025-09-15	120.5000	120.5000	119.0000	119.0000	+2.684%	2	661	+25.210%
2025-09-11	115.8900	115.8900	115.8900	115.8900	+6.282%	1	662	+28.570%
2025-09-09	109.0400	109.0400	109.0400	109.0400	+3.798%	1	661	+36.647%
2025-09-08	105.0500	105.0500	105.0500	105.0500	-2.695%	9	661	+41.837%
2025-09-05	108.1500	108.1500	107.9600	107.9600	-6.690%	2	670	+38.014%
2025-09-04	115.7000	115.7000	115.7000	115.7000	+2.389%	1	669	+28.781%
2025-08-29	113.0000	113.0000	113.0000	113.0000	-0.115%	1	670	+31.858%
2025-08-28	113.1300	113.1300	113.1300	113.1300	+0.919%	2	670	+31.707%
2025-08-27	112.1000	112.1000	112.1000	112.1000	+2.844%	1	668	+32.917%
2025-08-26	109.0000	109.0000	109.0000	109.0000	+0.276%	1	667	+36.697%
2025-08-22	108.7000	108.7000	108.7000	108.7000	+1.980%	2	667	+37.075%
2025-08-12	106.5900	106.5900	106.5900	106.5900	-0.383%	1	668	+39.788%
2025-08-04	104.2600	107.0000	104.2600	107.0000	+2.197%	6	667	+39.252%
2025-08-01	100.0000	104.7000	100.0000	104.7000	-6.933%	3	667	+42.311%
2025-07-31	112.5000	112.5000	112.5000	112.5000	-0.169%	1	664	+32.444%
2025-07-30	113.5000	113.5000	112.6900	112.6900	+0.760%	3	663	+32.221%
2025-07-29	111.8400	111.8400	111.8400	111.8400	-0.410%	1	663	+33.226%
2025-07-25	112.0800	112.3000	111.9500	112.3000	+2.137%	3	664	+32.680%
2025-07-23	109.6400	110.1600	109.1900	109.9500	+7.794%	84	663	+35.516%
2025-07-15	104.0000	104.0000	102.0000	102.0000	-1.970%	2	623	+46.078%
2025-07-14	103.6000	104.0500	103.6000	104.0500	+1.463%	198	623	+43.200%
2025-07-11	102.3500	102.6300	102.3500	102.5500	-1.185%	3	457	+45.295%
2025-07-10	102.3000	103.7800	101.5000	103.7800	+4.670%	7	455	+43.573%
2025-07-09	99.2500	99.2500	99.1500	99.1500	+0.152%	2	452	+50.277%
2025-07-08	99.0000	99.0000	99.0000	99.0000	-9.216%	1	451	+50.505%
2025-07-07	109.3900	109.3900	109.0500	109.0500	-2.110%	3	451	+36.635%
2025-07-03	111.4000	111.4000	111.4000	111.4000	+6.481%	1	450	+33.752%
2025-07-01	104.6400	104.6400	104.6200	104.6200	+0.134%	2	450	+42.420%
2025-06-30	105.6000	105.6000	104.4800	104.4800	+0.510%	5	452	+42.611%
2025-06-26	104.0900	104.7500	103.9500	103.9500	+5.565%	7	455	+43.338%
2025-06-24	98.6100	98.6100	98.4700	98.4700	+6.639%	2	455	+51.315%
2025-06-23	90.4000	92.3500	90.4000	92.3400	-1.756%	9	454	+61.360%
2025-06-18	93.9900	93.9900	93.9900	93.9900	+6.324%	1	448	+58.528%
2025-06-17	88.3500	88.5900	88.3000	88.4000	-1.559%	42	448	+68.552%
2025-06-16	89.8000	89.8000	89.8000	89.8000	+5.859%	2	458	+65.924%
2025-06-13	86.0000	86.0000	84.8000	84.8300	-0.200%	6	457	+75.645%
2025-06-09	85.0000	85.0000	85.0000	85.0000	+2.286%	5	456	+75.294%
2025-06-05	83.1000	83.1000	83.1000	83.1000	-1.738%	2	451	+79.302%
2025-06-04	84.6300	84.6300	84.5700	84.5700	-1.411%	2	451	+76.185%
2025-06-03	85.0000	85.8700	84.9700	85.7800	+1.037%	4	451	+73.700%
2025-06-02	83.8500	84.9000	83.6000	84.9000	+1.689%	547	450	+75.501%
2025-05-29	83.4900	83.4900	83.4900	83.4900	-1.603%	1	292	+78.464%
2025-05-28	84.7000	85.1800	84.7000	84.8500	+7.938%	36	291	+75.604%
2025-05-23	78.9300	78.9300	78.6100	78.6100	-4.657%	4	296	+89.543%
2025-05-22	82.4500	82.4500	82.4500	82.4500	-1.340%	1	296	+80.716%
2025-05-21	83.8500	83.8500	83.5700	83.5700	-2.735%	2	295	+78.294%
2025-05-20	84.7500	85.9200	84.7500	85.9200	-3.112%	2	294	+73.417%
2025-05-15	87.3700	88.6800	87.2500	88.6800	+6.484%	45	293	+68.020%
2025-05-13	83.2800	83.2800	83.2800	83.2800	+0.337%	1	281	+78.915%
2025-05-12	83.0000	83.0000	83.0000	83.0000	+6.138%	1	281	+79.518%
2025-05-08	78.2000	78.2000	78.2000	78.2000	+4.966%	7	281	+90.537%
2025-05-07	74.5000	74.5000	74.5000	74.5000	+0.404%	7	281	+100.000%
2025-05-06	74.3000	74.3000	74.2000	74.2000	-2.561%	2	281	+100.809%
2025-05-02	77.1600	77.1600	76.1500	76.1500	+6.206%	14	281	+95.666%
2025-05-01	71.7000	71.7000	71.7000	71.7000	+4.473%	6	281	+107.810%
2025-04-29	68.6300	68.6300	68.6300	68.6300	+0.263%	50	281	+117.106%
2025-04-28	68.2800	68.4500	68.2800	68.4500	+16.869%	6	281	+117.677%
2025-04-21	58.5700	58.5700	58.5700	58.5700	-4.996%	1	278	+154.396%
2025-04-17	60.9900	61.6500	60.9200	61.6500	+3.353%	40	281	+141.687%
2025-04-16	59.6700	60.1500	59.6500	59.6500	-4.560%	14	281	+149.790%
2025-04-15	65.7500	66.0000	62.5000	62.5000	+4.901%	121	274	+138.400%
2025-04-10	60.0500	60.0500	59.5400	59.5800	-8.367%	12	248	+150.084%
2025-04-09	51.2200	65.0200	51.2200	65.0200	+15.632%	11	243	+129.160%
2025-04-08	56.2300	56.2300	56.2300	56.2300	+13.025%	1	241	+164.983%
2025-04-07	48.9700	51.5000	48.9700	49.7500	+5.806%	5	241	+199.497%
2025-04-04	47.4700	48.4000	47.0200	47.0200	-18.931%	12	241	+216.886%
2025-04-03	57.6000	58.0000	55.6000	58.0000	-13.303%	35	241	+156.897%
2025-03-28	70.6000	70.6000	66.9000	66.9000	-4.823%	26	248	+122.720%
2025-03-24	70.2900	70.2900	70.2900	70.2900	+9.503%	10	251	+111.979%
2025-03-20	64.1900	64.1900	64.1900	64.1900	-1.685%	10	251	+132.123%
2025-03-19	63.7500	65.2900	63.7500	65.2900	+4.884%	11	241	+128.213%
2025-03-18	62.2500	62.2500	62.2500	62.2500	+2.016%	5	233	+139.357%
2025-03-17	60.5000	61.0200	60.5000	61.0200	+0.760%	3	228	+144.182%
2025-03-14	60.8200	60.8200	60.5600	60.5600	+9.117%	6	225	+146.037%
2025-03-13	56.2000	56.2000	55.5000	55.5000	-6.250%	5	218	+168.468%
2025-03-12	59.8100	59.8100	59.0000	59.2000	-0.337%	4	218	+151.689%
2025-03-11	59.8600	59.8600	59.0000	59.4000	-1.247%	28	214	+150.842%
2025-03-10	64.0000	64.0000	60.1500	60.1500	-12.471%	100	191	+147.714%
2025-03-07	67.5000	69.3700	67.5000	68.7200	0.000%	416	137	+116.822%