Dark

JPM20271217C220
JPM Dec 17 2027 220.00 Call (JPM271217C00220000)
option OPRA

EOD

Aug 13, 2026

156.70+1.227%(+1.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	156.7000	156.7000	156.7000	156.7000	+1.227%	2	112	0.000%
2026-08-12	155.0000	155.0000	154.8000	154.8000	+18.168%	3	114	+1.227%
2026-07-20	131.0000	131.0000	131.0000	131.0000	-2.486%	1	114	+19.618%
2026-07-16	133.6500	134.3400	133.6500	134.3400	+2.943%	4	115	+16.644%
2026-07-06	130.5000	130.5000	130.5000	130.5000	+6.915%	1	115	+20.077%
2026-07-01	122.0600	122.0600	122.0600	122.0600	+2.571%	1	115	+28.379%
2026-06-30	119.0000	119.0000	119.0000	119.0000	+13.333%	1	114	+31.681%
2026-06-04	105.0000	105.0000	105.0000	105.0000	+8.247%	1	115	+49.238%
2026-06-03	96.2000	97.0000	96.2000	97.0000	+4.752%	3	115	+61.546%
2026-06-01	92.6000	92.6000	92.6000	92.6000	+0.773%	1	115	+69.222%
2026-05-28	91.8900	91.8900	91.8900	91.8900	-5.744%	2	116	+70.530%
2026-05-20	97.4900	97.4900	97.4900	97.4900	+2.621%	1	118	+60.734%
2026-05-15	95.0000	95.0000	95.0000	95.0000	-3.924%	1	118	+64.947%
2026-05-14	98.8800	98.8800	98.8800	98.8800	-8.950%	5	119	+58.475%
2026-04-22	108.4500	108.6000	108.4500	108.6000	+3.884%	2	119	+44.291%
2026-04-08	106.4000	106.4000	104.5400	104.5400	+7.375%	4	120	+49.895%
2026-04-07	97.0000	97.3600	97.0000	97.3600	+3.574%	2	120	+60.949%
2026-03-25	94.1000	94.1000	94.0000	94.0000	+8.671%	2	120	+66.702%
2026-03-17	86.5000	86.5000	86.5000	86.5000	+1.110%	1	121	+81.156%
2026-03-09	85.0000	85.5500	84.9000	85.5500	+1.351%	12	121	+83.168%
2026-03-06	84.4100	84.4100	84.4100	84.4100	-14.608%	3	127	+85.642%
2026-03-03	99.1000	99.1000	98.8500	98.8500	+3.108%	2	130	+58.523%
2026-02-23	97.4300	97.4300	95.8700	95.8700	-7.950%	2	131	+63.451%
2026-02-05	103.9500	104.1500	103.9500	104.1500	+3.683%	2	133	+50.456%
2026-01-30	100.3500	100.4500	100.3500	100.4500	-0.347%	5	133	+55.998%
2026-01-29	100.8000	100.8000	100.8000	100.8000	+4.186%	1	132	+55.456%
2026-01-28	96.7500	96.7500	96.7500	96.7500	-5.147%	2	132	+61.964%
2026-01-22	102.0000	102.0000	102.0000	102.0000	-14.444%	1	130	+53.627%
2026-01-12	119.2200	119.2200	119.2200	119.2200	+15.635%	1	131	+31.438%
2025-12-10	102.7500	103.1000	102.7500	103.1000	+3.775%	2	132	+51.988%
2025-12-09	99.3500	99.3500	99.3500	99.3500	-5.309%	1	133	+57.725%
2025-11-26	104.9200	104.9200	104.9200	104.9200	+3.594%	2	133	+49.352%
2025-11-17	101.5500	101.5500	100.1000	101.2800	-12.802%	15	133	+54.720%
2025-11-12	116.3000	116.3000	116.1500	116.1500	+2.788%	2	121	+34.912%
2025-11-11	113.0000	113.0000	113.0000	113.0000	+0.893%	1	120	+38.673%
2025-11-10	112.0000	112.0000	112.0000	112.0000	+4.663%	11	120	+39.911%
2025-09-30	107.0100	107.0100	107.0100	107.0100	-3.246%	1	131	+46.435%
2025-09-26	110.5000	111.1500	110.5000	110.6000	+2.817%	50	130	+41.682%
2025-09-22	107.5700	107.5700	107.5700	107.5700	+1.300%	2	80	+45.673%
2025-09-18	106.1900	106.1900	106.1900	106.1900	+2.639%	1	80	+47.566%
2025-09-15	103.4600	103.4600	103.4600	103.4600	+0.652%	3	81	+51.460%
2025-09-12	102.8600	102.8600	102.7900	102.7900	+4.302%	30	82	+52.447%
2025-09-04	98.5500	98.5500	98.5500	98.5500	+8.476%	5	112	+59.006%
2025-08-20	90.8500	90.8500	90.8500	90.8500	-1.454%	12	112	+72.482%
2025-08-12	92.1900	92.1900	92.1900	92.1900	+0.732%	1	112	+69.975%
2025-08-04	91.5200	91.5200	91.5200	91.5200	-6.076%	1	112	+71.219%
2025-07-31	97.4400	97.4400	97.4400	97.4400	-0.875%	5	112	+60.817%
2025-07-24	98.3000	98.3000	98.3000	98.3000	+3.988%	3	112	+59.410%
2025-07-23	93.5900	94.5300	93.5900	94.5300	+4.684%	2	112	+65.767%
2025-07-16	90.3000	90.3000	90.3000	90.3000	+2.614%	15	111	+73.533%
2025-07-15	88.0000	88.0000	88.0000	88.0000	-1.950%	1	118	+78.068%
2025-07-14	89.7500	89.7500	89.7500	89.7500	+1.896%	1	119	+74.596%
2025-07-11	88.0800	88.0800	88.0800	88.0800	+2.777%	1	118	+77.906%
2025-07-09	85.7000	85.7000	85.7000	85.7000	+0.824%	2	118	+82.847%
2025-07-08	85.0000	85.0000	85.0000	85.0000	-7.407%	10	120	+84.353%
2025-07-02	91.8000	91.8000	91.8000	91.8000	+2.227%	6	130	+70.697%
2025-06-26	89.8000	89.8000	89.8000	89.8000	+13.887%	6	126	+74.499%
2025-06-20	79.9000	79.9000	78.8500	78.8500	+0.229%	4	125	+98.732%
2025-06-18	78.7100	78.7100	78.6700	78.6700	+3.992%	2	125	+99.186%
2025-06-17	75.5000	75.6500	75.0500	75.6500	+1.886%	21	125	+107.138%
2025-06-10	73.6000	74.2500	73.6000	74.2500	+5.021%	18	123	+111.044%
2025-06-02	70.8000	70.8000	70.7000	70.7000	-1.806%	2	118	+121.641%
2025-05-27	72.0000	72.0000	72.0000	72.0000	+0.545%	1	118	+117.639%
2025-05-21	71.6100	71.6100	71.6100	71.6100	-0.817%	1	118	+118.824%
2025-05-19	72.2000	72.2000	72.2000	72.2000	-3.553%	1	119	+117.036%
2025-05-16	74.6100	74.8600	74.5800	74.8600	-1.370%	8	120	+109.324%
2025-05-15	73.4200	75.9000	73.4200	75.9000	+2.859%	21	122	+106.456%
2025-05-14	73.5000	73.8500	73.5000	73.7900	+14.670%	22	131	+112.359%
2025-05-09	64.5500	65.2000	64.3500	64.3500	-2.426%	12	128	+143.512%
2025-05-08	65.5300	65.9500	65.5300	65.9500	+3.858%	3	132	+137.604%
2025-05-07	63.5000	63.5000	63.5000	63.5000	+1.324%	1	131	+146.772%
2025-05-06	62.6700	62.6700	62.6700	62.6700	+0.080%	3	131	+150.040%
2025-05-05	62.7400	62.7400	62.6200	62.6200	+11.622%	3	134	+150.240%
2025-04-28	56.1000	56.1000	56.1000	56.1000	-2.807%	1	137	+179.323%
2025-04-25	57.7200	57.7200	57.7200	57.7200	+12.734%	2	137	+171.483%
2025-04-22	53.3000	53.3000	51.2000	51.2000	+4.490%	2	136	+206.055%
2025-04-21	47.8500	49.0000	46.8500	49.0000	-3.695%	6	135	+219.796%
2025-04-17	50.8800	50.8800	50.8800	50.8800	+3.520%	11	123	+207.980%
2025-04-16	49.1500	49.1500	49.1500	49.1500	-7.821%	16	123	+218.820%
2025-04-15	53.3200	53.3200	53.3200	53.3200	+0.604%	2	115	+193.886%
2025-04-14	53.0000	53.0000	53.0000	53.0000	-1.578%	1	113	+195.660%
2025-04-11	54.8000	54.8000	53.8500	53.8500	+8.942%	10	114	+190.994%
2025-04-10	51.0000	51.0000	48.3700	49.4300	-8.463%	10	113	+217.014%
2025-04-09	42.7500	54.3500	41.1000	54.0000	+35.000%	19	109	+190.185%
2025-04-08	44.1100	44.1100	40.0000	40.0000	-3.823%	4	102	+291.750%
2025-04-07	34.6800	41.5900	34.4700	41.5900	+10.289%	18	101	+276.773%
2025-04-04	38.8800	39.2500	37.3600	37.7100	-19.561%	66	88	+315.540%
2025-04-03	46.8800	46.8800	46.8800	46.8800	-17.027%	2	91	+234.258%
2025-04-01	56.5000	56.5000	56.5000	56.5000	-6.177%	5	91	+177.345%
2025-03-27	60.2200	60.2200	60.2200	60.2200	-1.954%	2	92	+160.213%
2025-03-26	64.4500	64.4500	60.0000	61.4200	+3.436%	16	90	+155.129%
2025-03-25	59.3800	59.3800	59.3800	59.3800	-0.302%	1	92	+163.894%
2025-03-24	58.9500	59.5600	58.0400	59.5600	+7.509%	33	91	+163.096%
2025-03-20	55.4000	55.4000	55.4000	55.4000	+6.847%	5	83	+182.852%
2025-03-19	51.8500	51.8500	51.8500	51.8500	+0.484%	1	78	+202.218%
2025-03-17	49.6200	51.7000	49.6200	51.6000	+3.200%	4	79	+203.682%
2025-03-14	51.1000	51.1000	50.0000	50.0000	+10.816%	46	76	+213.400%
2025-03-13	46.3500	46.3500	45.1200	45.1200	-12.218%	6	51	+247.296%
2025-03-12	48.3000	51.4000	48.1300	51.4000	+2.187%	42	51	+204.864%
2025-03-11	50.3000	50.3000	50.3000	50.3000	+0.199%	5	20	+211.531%
2025-03-10	50.8500	50.8500	50.2000	50.2000	0.000%	15	15	+212.151%