Dark

JPM20271217C240
JPM Dec 17 2027 240.00 Call (JPM271217C00240000)
option OPRA

EOD

Jun 25, 2026

111.75+0.903%(+1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	111.7500	111.7500	111.7500	111.7500	+0.903%	1	174	0.000%
2026-06-17	110.7500	110.7500	110.7500	110.7500	+7.358%	1	175	+0.903%
2026-06-16	103.1600	103.1600	103.1600	103.1600	+12.448%	1	175	+8.327%
2026-06-08	91.7400	91.7400	91.7400	91.7400	+14.460%	2	174	+21.812%
2026-06-02	80.1500	80.1500	80.1500	80.1500	+0.502%	1	173	+39.426%
2026-03-31	75.9200	79.7500	75.9200	79.7500	+2.178%	5	173	+40.125%
2026-03-26	78.0500	78.0500	78.0500	78.0500	-2.340%	2	177	+43.177%
2026-03-25	80.0500	80.0500	79.9200	79.9200	+0.100%	20	179	+39.827%
2026-03-24	79.8400	79.8400	79.8400	79.8400	+8.997%	1	179	+39.967%
2026-03-18	73.2500	73.2500	73.2500	73.2500	-11.104%	3	179	+52.560%
2026-03-02	82.4000	82.4000	82.4000	82.4000	-14.390%	4	182	+35.619%
2026-02-10	96.4000	96.9000	96.2000	96.2500	+0.627%	368	182	+16.104%
2026-02-04	95.5500	95.6500	95.5500	95.6500	+3.294%	10	92	+16.832%
2026-02-03	92.6000	92.6000	92.6000	92.6000	-0.334%	2	87	+20.680%
2026-01-15	92.9100	92.9100	92.9100	92.9100	-3.850%	3	89	+20.278%
2026-01-13	97.9000	97.9000	96.6300	96.6300	-12.075%	7	92	+15.647%
2026-01-08	109.9000	109.9000	109.9000	109.9000	+6.959%	3	95	+1.683%
2025-12-31	102.7500	102.7500	102.7500	102.7500	-0.523%	1	98	+8.759%
2025-12-30	103.2900	103.2900	103.2900	103.2900	-1.063%	1	98	+8.191%
2025-12-29	104.4000	104.4000	104.4000	104.4000	+6.076%	15	98	+7.040%
2025-12-19	98.2300	98.6000	98.2300	98.4200	+10.833%	6	113	+13.544%
2025-12-10	88.7500	88.8000	88.7500	88.8000	+4.225%	2	111	+25.845%
2025-12-09	85.2000	85.2000	85.2000	85.2000	-11.435%	6	111	+31.162%
2025-12-08	96.0500	96.2000	96.0500	96.2000	-1.837%	2	111	+16.164%
2025-12-04	98.0000	98.0000	98.0000	98.0000	+17.704%	1	112	+14.031%
2025-11-18	83.2600	83.2600	83.2600	83.2600	-9.598%	1	113	+34.218%
2025-11-13	92.1000	92.1000	92.1000	92.1000	-9.350%	1	112	+21.336%
2025-11-12	100.5000	102.5400	100.5000	101.6000	+19.572%	12	111	+9.990%
2025-10-20	84.9700	84.9700	84.9700	84.9700	+5.409%	1	118	+31.517%
2025-10-17	80.6100	80.6100	80.6100	80.6100	-7.874%	1	117	+38.630%
2025-10-16	87.5000	87.5000	87.5000	87.5000	-2.778%	1	116	+27.714%
2025-10-13	90.0000	90.0000	90.0000	90.0000	+3.389%	3	116	+24.167%
2025-10-10	88.0000	88.0000	86.7000	87.0500	-5.922%	5	119	+28.374%
2025-10-06	92.5300	92.5300	92.5300	92.5300	+4.025%	1	117	+20.772%
2025-10-02	88.9500	88.9500	88.9500	88.9500	-3.284%	1	118	+25.632%
2025-10-01	91.9700	91.9700	91.9700	91.9700	-4.168%	1	117	+21.507%
2025-09-24	95.9700	95.9700	95.9700	95.9700	+1.599%	1	117	+16.443%
2025-09-23	94.4700	94.4700	94.4600	94.4600	+6.434%	2	118	+18.304%
2025-09-16	88.7500	88.7500	88.7500	88.7500	+1.976%	1	116	+25.915%
2025-09-12	87.0300	87.0300	87.0300	87.0300	+9.060%	1	117	+28.404%
2025-09-09	79.8000	79.8000	79.8000	79.8000	+3.048%	1	117	+40.038%
2025-08-05	77.4400	77.4400	77.4400	77.4400	-8.246%	1	116	+44.305%
2025-07-25	83.5500	84.4000	83.0400	84.4000	-0.083%	3	116	+32.405%
2025-07-24	83.7600	84.4700	83.7600	84.4700	+12.642%	2	116	+32.295%
2025-07-15	74.9900	74.9900	74.9900	74.9900	-2.038%	4	116	+49.020%
2025-07-14	74.4000	76.5500	74.4000	76.5500	+7.003%	2	116	+45.983%
2025-07-08	71.5400	71.5400	71.5400	71.5400	-4.842%	1	115	+56.206%
2025-06-27	75.1800	75.1800	75.1800	75.1800	-1.144%	1	115	+48.643%
2025-06-26	76.0500	76.0500	76.0500	76.0500	+11.674%	2	115	+46.943%
2025-06-20	68.1000	68.1000	68.1000	68.1000	+0.665%	2	115	+64.097%
2025-06-18	68.6800	68.6800	67.4100	67.6500	+7.211%	30	123	+65.188%
2025-06-17	63.1900	63.2000	62.9000	63.1000	+5.872%	8	123	+77.100%
2025-06-13	59.6000	59.7500	59.6000	59.6000	-3.560%	24	119	+87.500%
2025-06-11	62.0000	62.0000	61.8000	61.8000	-0.403%	3	113	+80.825%
2025-06-10	61.9800	62.0500	61.9800	62.0500	+3.693%	3	113	+80.097%
2025-06-06	59.8400	59.8400	59.8400	59.8400	+4.451%	2	112	+86.748%
2025-06-05	57.3500	57.3500	57.2900	57.2900	-5.023%	2	112	+95.060%
2025-06-02	59.4500	60.3200	59.2100	60.3200	+2.013%	34	114	+85.262%
2025-05-30	59.1300	59.1300	59.1300	59.1300	-2.586%	2	104	+88.990%
2025-05-19	60.9400	60.9400	60.7000	60.7000	-2.662%	3	104	+84.102%
2025-05-16	61.7200	62.3600	61.7200	62.3600	-1.795%	4	104	+79.201%
2025-05-15	61.2500	63.7900	61.2500	63.5000	+3.724%	5	104	+75.984%
2025-05-14	61.2200	61.2200	61.2200	61.2200	+3.798%	3	106	+82.538%
2025-05-13	59.3100	59.3100	58.9800	58.9800	+3.474%	4	103	+89.471%
2025-05-12	59.1600	59.1600	56.8000	57.0000	+7.649%	7	101	+96.053%
2025-05-09	54.1300	54.1300	52.9500	52.9500	+0.379%	8	99	+111.048%
2025-05-08	52.7500	52.7500	52.7500	52.7500	+3.027%	1	100	+111.848%
2025-05-05	51.2000	51.2000	51.2000	51.2000	-3.360%	1	99	+118.262%
2025-05-02	52.5000	52.9800	52.5000	52.9800	+6.815%	4	99	+110.929%
2025-05-01	46.4000	49.6000	46.4000	49.6000	+12.014%	2	100	+125.302%
2025-04-30	44.2800	44.2800	44.2800	44.2800	-6.975%	1	101	+152.371%
2025-04-29	45.7500	47.7500	45.7500	47.6000	+0.211%	7	100	+134.769%
2025-04-25	47.5000	47.5000	47.5000	47.5000	-0.835%	2	99	+135.263%
2025-04-24	48.0000	48.0000	47.9000	47.9000	+2.416%	2	98	+133.299%
2025-04-23	49.5100	50.0200	46.7700	46.7700	+11.410%	16	97	+138.935%
2025-04-22	41.9800	41.9800	41.9800	41.9800	+10.474%	15	87	+166.198%
2025-04-21	38.5000	38.5000	38.0000	38.0000	-8.213%	2	72	+194.079%
2025-04-17	41.4000	41.4000	41.4000	41.4000	+4.970%	1	70	+169.928%
2025-04-16	42.1500	42.1500	39.1700	39.4400	-10.302%	8	70	+183.342%
2025-04-14	43.9700	43.9700	43.9700	43.9700	-4.413%	1	69	+154.151%
2025-04-11	45.4900	46.9000	44.1000	46.0000	+12.195%	12	68	+142.935%
2025-04-10	41.0000	41.0000	41.0000	41.0000	-2.798%	3	66	+172.561%
2025-04-09	33.4000	42.1800	33.4000	42.1800	+22.795%	4	66	+164.936%
2025-04-08	35.4800	35.4800	34.3500	34.3500	+2.875%	2	64	+225.328%
2025-04-07	29.4500	33.3900	29.4500	33.3900	+11.226%	18	64	+234.681%
2025-04-04	30.0000	31.2900	29.5900	30.0200	-18.909%	76	70	+272.252%
2025-04-03	37.8800	38.4500	37.0200	37.0200	-22.795%	18	42	+201.864%
2025-04-02	47.9500	47.9500	47.9500	47.9500	+3.564%	1	35	+133.055%
2025-04-01	46.3000	46.3000	46.3000	46.3000	+2.889%	1	35	+141.361%
2025-03-31	45.0000	45.0000	45.0000	45.0000	+0.491%	1	35	+148.333%
2025-03-28	45.0000	45.0000	44.7800	44.7800	-10.440%	4	35	+149.553%
2025-03-27	50.0000	50.0000	50.0000	50.0000	-3.288%	1	36	+123.500%
2025-03-26	51.7000	51.7000	51.7000	51.7000	+7.708%	2	36	+116.151%
2025-03-24	48.1000	48.1000	48.0000	48.0000	+7.720%	2	34	+132.813%
2025-03-21	42.5000	44.5600	42.5000	44.5600	-4.172%	4	33	+150.785%
2025-03-19	46.5000	46.5000	46.5000	46.5000	+9.412%	1	31	+140.323%
2025-03-18	41.3500	42.5000	41.3500	42.5000	+2.459%	7	30	+162.941%
2025-03-17	40.9200	41.4800	40.9200	41.4800	+2.521%	2	24	+169.407%
2025-03-14	41.5000	41.5000	39.0000	40.4600	+9.351%	6	23	+176.199%
2025-03-13	37.0000	37.0000	37.0000	37.0000	-11.905%	3	22	+202.027%
2025-03-12	42.0000	42.0000	42.0000	42.0000	+2.190%	1	22	+166.071%
2025-03-10	42.8600	42.8600	39.2200	41.1000	-12.646%	17	22	+171.898%
2025-03-07	49.4000	49.4000	47.0500	47.0500	0.000%	10	5	+137.513%