Dark

JPM20271217C230
JPM Dec 17 2027 230.00 Call (JPM271217C00230000)
option OPRA

EOD

Jun 22, 2026

118.50+33.808%(+29.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	118.5000	118.5000	118.5000	118.5000	+33.808%	1	80	0.000%
2026-06-02	88.5600	88.5600	88.5600	88.5600	+2.666%	1	80	+33.808%
2026-05-28	86.2600	86.2600	86.2600	86.2600	-10.611%	1	81	+37.375%
2026-04-16	97.1700	97.1700	96.5000	96.5000	+1.793%	2	80	+22.798%
2026-04-15	94.9200	94.9200	94.5500	94.8000	-4.464%	3	80	+25.000%
2026-04-08	99.2300	99.2300	99.2300	99.2300	+17.641%	1	81	+19.420%
2026-03-23	84.0000	84.3500	84.0000	84.3500	+3.943%	2	82	+40.486%
2026-03-20	81.1500	81.1500	81.1500	81.1500	+2.592%	1	82	+46.026%
2026-03-16	81.0000	81.0000	79.1000	79.1000	+5.467%	4	82	+49.810%
2026-03-12	75.5000	75.5000	75.0000	75.0000	-3.846%	2	83	+58.000%
2026-03-06	78.0000	78.0000	78.0000	78.0000	-9.827%	1	81	+51.923%
2026-02-27	86.5000	86.5000	86.5000	86.5000	-1.816%	1	81	+36.994%
2026-02-24	83.7000	88.9500	83.7000	88.1000	-0.441%	6	80	+34.506%
2026-02-23	87.5000	88.4900	87.5000	88.4900	-8.120%	3	83	+33.913%
2026-02-19	96.3100	96.3100	96.3100	96.3100	+4.356%	1	85	+23.040%
2026-02-13	92.3000	92.3500	92.2900	92.2900	-1.673%	4	82	+28.400%
2026-02-12	93.8600	93.8600	93.8600	93.8600	-11.285%	5	82	+26.252%
2026-02-10	104.2500	105.8500	104.2500	105.8000	+2.669%	4	87	+12.004%
2026-02-04	102.9000	103.0500	102.9000	103.0500	+9.628%	10	87	+14.993%
2026-01-30	94.0000	94.0000	94.0000	94.0000	+6.818%	1	82	+26.064%
2026-01-23	88.1400	88.2800	88.0000	88.0000	-10.796%	13	83	+34.659%
2026-01-15	99.7300	99.7300	98.6500	98.6500	-3.878%	11	95	+20.122%
2026-01-13	104.0000	104.0000	102.6300	102.6300	-8.366%	13	100	+15.463%
2026-01-12	112.0000	112.0000	112.0000	112.0000	-3.879%	2	103	+5.804%
2026-01-09	116.5200	116.5200	116.5200	116.5200	+3.115%	3	105	+1.699%
2026-01-07	113.0000	113.0000	113.0000	113.0000	+14.141%	7	108	+4.867%
2025-12-01	99.0000	99.0000	99.0000	99.0000	+10.000%	1	108	+19.697%
2025-11-21	90.0000	90.0000	90.0000	90.0000	+0.078%	10	108	+31.667%
2025-11-18	89.9300	89.9300	89.9300	89.9300	-4.634%	1	118	+31.769%
2025-11-17	94.3500	94.3500	94.3000	94.3000	-13.208%	2	119	+25.663%
2025-11-12	108.0500	108.8000	108.0500	108.6500	+9.747%	4	119	+9.066%
2025-10-30	99.0000	99.0000	99.0000	99.0000	+3.676%	1	121	+19.697%
2025-10-28	95.4900	95.4900	95.4900	95.4900	+13.679%	10	121	+24.097%
2025-10-22	84.0000	84.0000	84.0000	84.0000	-9.209%	1	131	+41.071%
2025-10-20	90.1800	92.5200	90.1800	92.5200	+0.894%	10	132	+28.080%
2025-10-14	91.7000	91.7000	91.7000	91.7000	-3.878%	1	136	+29.226%
2025-10-09	95.4000	95.4000	95.4000	95.4000	-5.310%	10	136	+24.214%
2025-09-30	100.7500	100.7500	100.7500	100.7500	-2.184%	1	136	+17.618%
2025-09-29	103.0000	103.0000	103.0000	103.0000	+1.910%	2	137	+15.049%
2025-09-24	101.0700	101.0700	101.0700	101.0700	+8.328%	1	137	+17.245%
2025-09-12	93.3000	93.3000	93.3000	93.3000	+0.865%	6	138	+27.010%
2025-09-11	92.5000	92.5000	92.5000	92.5000	+11.446%	2	138	+28.108%
2025-09-08	86.1500	86.1500	83.0000	83.0000	-9.890%	11	138	+42.771%
2025-09-04	92.1100	92.1100	92.1100	92.1100	+3.204%	1	128	+28.651%
2025-08-28	89.2500	89.2500	89.2500	89.2500	+4.082%	2	129	+32.773%
2025-08-26	85.7500	85.7500	85.7500	85.7500	-0.140%	2	129	+38.192%
2025-08-04	85.8700	85.8700	85.8700	85.8700	+3.708%	1	129	+37.999%
2025-08-01	80.2500	82.8000	80.2500	82.8000	-9.211%	15	128	+43.116%
2025-07-25	90.0000	91.2000	90.0000	91.2000	+0.707%	8	118	+29.934%
2025-07-24	90.5600	90.5600	90.5600	90.5600	+3.144%	1	119	+30.852%
2025-07-23	87.8000	87.8000	87.8000	87.8000	+4.586%	1	119	+34.966%
2025-07-22	83.9500	83.9500	83.9500	83.9500	+3.387%	5	120	+41.155%
2025-07-14	81.2000	81.2000	81.2000	81.2000	-1.456%	1	125	+45.936%
2025-07-10	82.4000	82.4000	82.4000	82.4000	-2.715%	1	125	+43.811%
2025-07-02	84.7000	84.7000	84.7000	84.7000	-0.259%	12	124	+39.906%
2025-06-30	84.9200	84.9200	84.9200	84.9200	+7.317%	1	136	+39.543%
2025-06-25	77.6300	79.1300	77.6300	79.1300	+8.770%	2	136	+49.754%
2025-06-20	72.7500	72.7500	72.7500	72.7500	+0.138%	2	136	+62.887%
2025-06-18	72.6500	72.6500	72.6500	72.6500	+5.596%	8	136	+63.111%
2025-06-17	68.9500	68.9500	68.8000	68.8000	-1.714%	10	136	+72.238%
2025-06-16	69.8200	70.0000	69.8200	70.0000	+3.935%	4	136	+69.286%
2025-06-12	67.3500	67.3500	67.3500	67.3500	-0.898%	1	134	+75.947%
2025-06-10	67.1500	67.9600	67.0000	67.9600	+1.889%	19	134	+74.367%
2025-06-06	66.7000	66.7000	66.7000	66.7000	-0.299%	6	134	+77.661%
2025-06-03	66.0900	66.9000	66.0900	66.9000	+0.753%	5	134	+77.130%
2025-06-02	64.8000	66.4000	64.8000	66.4000	-1.043%	3	134	+78.464%
2025-05-30	67.1000	67.1000	67.1000	67.1000	+2.271%	4	134	+76.602%
2025-05-29	65.6100	65.6100	65.6100	65.6100	-0.076%	1	134	+80.613%
2025-05-27	65.6500	65.6600	65.6500	65.6600	-1.337%	3	134	+80.475%
2025-05-20	66.5500	66.5500	66.5500	66.5500	-2.132%	2	131	+78.062%
2025-05-16	68.0000	68.0000	68.0000	68.0000	-1.606%	2	131	+74.265%
2025-05-15	68.9900	69.1100	68.9900	69.1100	+2.249%	2	132	+71.466%
2025-05-14	67.5900	67.5900	67.5900	67.5900	+3.889%	1	132	+75.322%
2025-05-13	65.0600	65.0600	65.0600	65.0600	+2.910%	3	131	+82.140%
2025-05-12	62.7600	63.2200	62.7600	63.2200	+7.682%	6	131	+87.441%
2025-05-09	60.3200	60.3200	58.7100	58.7100	-2.150%	14	131	+101.840%
2025-05-08	58.6700	60.1500	58.5000	60.0000	+5.914%	19	131	+97.500%
2025-05-05	56.7200	56.7200	56.6500	56.6500	-3.656%	2	123	+109.179%
2025-05-02	57.5500	59.0100	57.4000	58.8000	+14.397%	24	122	+101.531%
2025-05-01	51.5300	51.5300	51.4000	51.4000	-1.908%	2	118	+130.545%
2025-04-29	52.4000	52.4000	52.4000	52.4000	-0.380%	1	119	+126.145%
2025-04-25	52.6000	52.6000	52.6000	52.6000	+1.154%	2	119	+125.285%
2025-04-23	54.7000	54.7000	52.0000	52.0000	+10.053%	6	118	+127.885%
2025-04-22	46.4000	47.4500	46.4000	47.2500	+10.526%	9	120	+150.794%
2025-04-21	43.2000	43.4900	42.7500	42.7500	-4.894%	6	113	+177.193%
2025-04-17	45.3000	45.3000	44.9500	44.9500	-3.665%	12	107	+163.626%
2025-04-15	48.7600	48.7600	46.6600	46.6600	-3.395%	2	107	+153.965%
2025-04-14	48.3000	48.3000	48.3000	48.3000	-8.349%	3	106	+145.342%
2025-04-11	47.0000	52.7000	47.0000	52.7000	+15.191%	16	104	+124.858%
2025-04-10	46.0000	46.0000	43.9000	45.7500	-3.154%	15	102	+159.016%
2025-04-09	38.0100	47.7500	38.0100	47.2400	+15.841%	4	92	+150.847%
2025-04-08	40.7800	40.7800	40.7800	40.7800	+10.515%	3	90	+190.584%
2025-04-07	32.8000	36.9000	32.8000	36.9000	+7.737%	19	93	+221.138%
2025-04-04	33.7300	34.2500	33.7300	34.2500	-16.970%	4	74	+245.985%
2025-04-03	41.7600	42.0200	41.2500	41.2500	-23.654%	5	73	+187.273%
2025-03-27	54.0300	54.0300	54.0300	54.0300	-2.946%	1	69	+119.323%
2025-03-26	56.3700	56.3700	55.6700	55.6700	+4.251%	3	69	+112.862%
2025-03-24	53.4000	53.4000	53.4000	53.4000	+5.575%	4	72	+121.910%
2025-03-21	47.0700	50.5800	47.0700	50.5800	+4.181%	6	72	+134.282%
2025-03-20	49.1400	49.6000	48.5500	48.5500	-0.369%	26	69	+144.078%
2025-03-19	48.0000	48.7300	48.0000	48.7300	+8.025%	5	67	+143.177%
2025-03-17	45.1100	45.1100	45.1100	45.1100	-0.353%	1	68	+162.691%
2025-03-14	44.3000	46.0000	43.9600	45.2700	+10.361%	16	69	+161.763%
2025-03-13	42.9700	43.0000	41.0200	41.0200	-6.645%	18	52	+188.883%
2025-03-12	44.0000	44.0000	41.2000	43.9400	-0.091%	9	52	+169.686%
2025-03-11	43.9800	43.9800	43.9800	43.9800	-1.611%	2	49	+169.441%
2025-03-10	47.0000	47.0000	42.1600	44.7000	-17.982%	46	47	+165.101%
2025-03-07	52.9500	54.5000	52.9500	54.5000	0.000%	4	2	+117.431%