Dark

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

Inactive

Sep 18, 2026

136.85+0.625%(+0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	136.8500	136.8500	136.8500	136.8500	+0.625%	1	109	0.000%
2026-09-17	136.0000	136.0000	136.0000	136.0000	-4.494%	1	110	+0.625%
2026-09-15	142.1500	142.4000	142.1500	142.4000	-5.495%	2	111	-3.897%
2026-09-03	150.6800	150.6800	150.6800	150.6800	+4.111%	1	112	-9.178%
2026-08-31	144.7300	144.7300	144.7300	144.7300	+0.242%	1	112	-5.445%
2026-08-25	143.8600	144.3800	143.8600	144.3800	-7.862%	2	112	-5.215%
2026-08-13	156.7000	156.7000	156.7000	156.7000	+1.227%	2	112	-12.668%
2026-08-12	155.0000	155.0000	154.8000	154.8000	+18.168%	3	114	-11.596%
2026-07-20	131.0000	131.0000	131.0000	131.0000	-2.486%	1	114	+4.466%
2026-07-16	133.6500	134.3400	133.6500	134.3400	+2.943%	4	115	+1.868%
2026-07-06	130.5000	130.5000	130.5000	130.5000	+6.915%	1	115	+4.866%
2026-07-01	122.0600	122.0600	122.0600	122.0600	+2.571%	1	115	+12.117%
2026-06-30	119.0000	119.0000	119.0000	119.0000	+13.333%	1	114	+15.000%
2026-06-04	105.0000	105.0000	105.0000	105.0000	+8.247%	1	115	+30.333%
2026-06-03	96.2000	97.0000	96.2000	97.0000	+4.752%	3	115	+41.082%
2026-06-01	92.6000	92.6000	92.6000	92.6000	+0.773%	1	115	+47.786%
2026-05-28	91.8900	91.8900	91.8900	91.8900	-5.744%	2	116	+48.928%
2026-05-20	97.4900	97.4900	97.4900	97.4900	+2.621%	1	118	+40.373%
2026-05-15	95.0000	95.0000	95.0000	95.0000	-3.924%	1	118	+44.053%
2026-05-14	98.8800	98.8800	98.8800	98.8800	-8.950%	5	119	+38.400%
2026-04-22	108.4500	108.6000	108.4500	108.6000	+3.884%	2	119	+26.013%
2026-04-08	106.4000	106.4000	104.5400	104.5400	+7.375%	4	120	+30.907%
2026-04-07	97.0000	97.3600	97.0000	97.3600	+3.574%	2	120	+40.561%
2026-03-25	94.1000	94.1000	94.0000	94.0000	+8.671%	2	120	+45.585%
2026-03-17	86.5000	86.5000	86.5000	86.5000	+1.110%	1	121	+58.208%
2026-03-09	85.0000	85.5500	84.9000	85.5500	+1.351%	12	121	+59.965%
2026-03-06	84.4100	84.4100	84.4100	84.4100	-14.608%	3	127	+62.125%
2026-03-03	99.1000	99.1000	98.8500	98.8500	+3.108%	2	130	+38.442%
2026-02-23	97.4300	97.4300	95.8700	95.8700	-7.950%	2	131	+42.745%
2026-02-05	103.9500	104.1500	103.9500	104.1500	+3.683%	2	133	+31.397%
2026-01-30	100.3500	100.4500	100.3500	100.4500	-0.347%	5	133	+36.237%
2026-01-29	100.8000	100.8000	100.8000	100.8000	+4.186%	1	132	+35.764%
2026-01-28	96.7500	96.7500	96.7500	96.7500	-5.147%	2	132	+41.447%
2026-01-22	102.0000	102.0000	102.0000	102.0000	-14.444%	1	130	+34.167%
2026-01-12	119.2200	119.2200	119.2200	119.2200	+15.635%	1	131	+14.788%
2025-12-10	102.7500	103.1000	102.7500	103.1000	+3.775%	2	132	+32.735%
2025-12-09	99.3500	99.3500	99.3500	99.3500	-5.309%	1	133	+37.745%
2025-11-26	104.9200	104.9200	104.9200	104.9200	+3.594%	2	133	+30.433%
2025-11-17	101.5500	101.5500	100.1000	101.2800	-12.802%	15	133	+35.120%
2025-11-12	116.3000	116.3000	116.1500	116.1500	+2.788%	2	121	+17.822%
2025-11-11	113.0000	113.0000	113.0000	113.0000	+0.893%	1	120	+21.106%
2025-11-10	112.0000	112.0000	112.0000	112.0000	+4.663%	11	120	+22.188%
2025-09-30	107.0100	107.0100	107.0100	107.0100	-3.246%	1	131	+27.885%
2025-09-26	110.5000	111.1500	110.5000	110.6000	+2.817%	50	130	+23.734%
2025-09-22	107.5700	107.5700	107.5700	107.5700	+1.300%	2	80	+27.219%
2025-09-18	106.1900	106.1900	106.1900	106.1900	+2.639%	1	80	+28.873%
2025-09-15	103.4600	103.4600	103.4600	103.4600	+0.652%	3	81	+32.273%
2025-09-12	102.8600	102.8600	102.7900	102.7900	+4.302%	30	82	+33.136%
2025-09-04	98.5500	98.5500	98.5500	98.5500	+8.476%	5	112	+38.864%
2025-08-20	90.8500	90.8500	90.8500	90.8500	-1.454%	12	112	+50.633%
2025-08-12	92.1900	92.1900	92.1900	92.1900	+0.732%	1	112	+48.443%
2025-08-04	91.5200	91.5200	91.5200	91.5200	-6.076%	1	112	+49.530%
2025-07-31	97.4400	97.4400	97.4400	97.4400	-0.875%	5	112	+40.445%
2025-07-24	98.3000	98.3000	98.3000	98.3000	+3.988%	3	112	+39.217%
2025-07-23	93.5900	94.5300	93.5900	94.5300	+4.684%	2	112	+44.769%
2025-07-16	90.3000	90.3000	90.3000	90.3000	+2.614%	15	111	+51.550%
2025-07-15	88.0000	88.0000	88.0000	88.0000	-1.950%	1	118	+55.511%
2025-07-14	89.7500	89.7500	89.7500	89.7500	+1.896%	1	119	+52.479%
2025-07-11	88.0800	88.0800	88.0800	88.0800	+2.777%	1	118	+55.370%
2025-07-09	85.7000	85.7000	85.7000	85.7000	+0.824%	2	118	+59.685%
2025-07-08	85.0000	85.0000	85.0000	85.0000	-7.407%	10	120	+61.000%
2025-07-02	91.8000	91.8000	91.8000	91.8000	+2.227%	6	130	+49.074%
2025-06-26	89.8000	89.8000	89.8000	89.8000	+13.887%	6	126	+52.394%
2025-06-20	79.9000	79.9000	78.8500	78.8500	+0.229%	4	125	+73.557%
2025-06-18	78.7100	78.7100	78.6700	78.6700	+3.992%	2	125	+73.954%
2025-06-17	75.5000	75.6500	75.0500	75.6500	+1.886%	21	125	+80.899%
2025-06-10	73.6000	74.2500	73.6000	74.2500	+5.021%	18	123	+84.310%
2025-06-02	70.8000	70.8000	70.7000	70.7000	-1.806%	2	118	+93.564%
2025-05-27	72.0000	72.0000	72.0000	72.0000	+0.545%	1	118	+90.069%
2025-05-21	71.6100	71.6100	71.6100	71.6100	-0.817%	1	118	+91.105%
2025-05-19	72.2000	72.2000	72.2000	72.2000	-3.553%	1	119	+89.543%
2025-05-16	74.6100	74.8600	74.5800	74.8600	-1.370%	8	120	+82.808%
2025-05-15	73.4200	75.9000	73.4200	75.9000	+2.859%	21	122	+80.303%
2025-05-14	73.5000	73.8500	73.5000	73.7900	+14.670%	22	131	+85.459%
2025-05-09	64.5500	65.2000	64.3500	64.3500	-2.426%	12	128	+112.665%
2025-05-08	65.5300	65.9500	65.5300	65.9500	+3.858%	3	132	+107.506%
2025-05-07	63.5000	63.5000	63.5000	63.5000	+1.324%	1	131	+115.512%
2025-05-06	62.6700	62.6700	62.6700	62.6700	+0.080%	3	131	+118.366%
2025-05-05	62.7400	62.7400	62.6200	62.6200	+11.622%	3	134	+118.540%
2025-04-28	56.1000	56.1000	56.1000	56.1000	-2.807%	1	137	+143.939%
2025-04-25	57.7200	57.7200	57.7200	57.7200	+12.734%	2	137	+137.093%
2025-04-22	53.3000	53.3000	51.2000	51.2000	+4.490%	2	136	+167.285%
2025-04-21	47.8500	49.0000	46.8500	49.0000	-3.695%	6	135	+179.286%
2025-04-17	50.8800	50.8800	50.8800	50.8800	+3.520%	11	123	+168.966%
2025-04-16	49.1500	49.1500	49.1500	49.1500	-7.821%	16	123	+178.433%
2025-04-15	53.3200	53.3200	53.3200	53.3200	+0.604%	2	115	+156.658%
2025-04-14	53.0000	53.0000	53.0000	53.0000	-1.578%	1	113	+158.208%
2025-04-11	54.8000	54.8000	53.8500	53.8500	+8.942%	10	114	+154.132%
2025-04-10	51.0000	51.0000	48.3700	49.4300	-8.463%	10	113	+176.856%
2025-04-09	42.7500	54.3500	41.1000	54.0000	+35.000%	19	109	+153.426%
2025-04-08	44.1100	44.1100	40.0000	40.0000	-3.823%	4	102	+242.125%
2025-04-07	34.6800	41.5900	34.4700	41.5900	+10.289%	18	101	+229.045%
2025-04-04	38.8800	39.2500	37.3600	37.7100	-19.561%	66	88	+262.901%
2025-04-03	46.8800	46.8800	46.8800	46.8800	-17.027%	2	91	+191.916%
2025-04-01	56.5000	56.5000	56.5000	56.5000	-6.177%	5	91	+142.212%
2025-03-27	60.2200	60.2200	60.2200	60.2200	-1.954%	2	92	+127.250%
2025-03-26	64.4500	64.4500	60.0000	61.4200	+3.436%	16	90	+122.810%
2025-03-25	59.3800	59.3800	59.3800	59.3800	-0.302%	1	92	+130.465%
2025-03-24	58.9500	59.5600	58.0400	59.5600	+7.509%	33	91	+129.768%
2025-03-20	55.4000	55.4000	55.4000	55.4000	+6.847%	5	83	+147.022%
2025-03-19	51.8500	51.8500	51.8500	51.8500	+0.484%	1	78	+163.934%
2025-03-17	49.6200	51.7000	49.6200	51.6000	+3.200%	4	79	+165.213%
2025-03-14	51.1000	51.1000	50.0000	50.0000	+10.816%	46	76	+173.700%
2025-03-13	46.3500	46.3500	45.1200	45.1200	-12.218%	6	51	+203.302%
2025-03-12	48.3000	51.4000	48.1300	51.4000	+2.187%	42	51	+166.245%
2025-03-11	50.3000	50.3000	50.3000	50.3000	+0.199%	5	20	+172.068%
2025-03-10	50.8500	50.8500	50.2000	50.2000	0.000%	15	15	+172.610%