Dark

JPM20271217C250
JPM Dec 17 2027 250.00 Call (JPM271217C00250000)
option OPRA

EOD

Sep 22, 2026

105.66-2.770%(-3.01)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	105.5000	105.6600	105.5000	105.6600	-2.770%	5	125	0.000%
2026-09-15	109.0000	109.0000	108.6700	108.6700	-14.352%	2	126	-2.770%
2026-08-13	126.8800	126.8800	126.8800	126.8800	+2.737%	4	127	-16.724%
2026-08-10	123.0000	123.5000	123.0000	123.5000	-1.184%	2	127	-14.445%
2026-08-04	122.1500	125.1500	122.1500	124.9800	+5.424%	33	127	-15.458%
2026-07-31	118.5500	118.5500	118.5500	118.5500	+2.101%	3	116	-10.873%
2026-07-29	116.1100	116.1100	116.1100	116.1100	-2.322%	3	116	-9.000%
2026-07-24	118.8700	118.8700	118.8700	118.8700	+3.329%	1	119	-11.113%
2026-07-22	115.0400	115.0400	115.0400	115.0400	+1.941%	1	118	-8.154%
2026-07-21	112.8500	112.8500	112.8500	112.8500	+1.011%	1	119	-6.371%
2026-07-17	111.8700	111.8700	111.7200	111.7200	-3.248%	4	118	-5.424%
2026-07-15	115.4700	115.4700	115.4700	115.4700	+4.027%	1	114	-8.496%
2026-07-14	110.2000	111.0000	110.1500	111.0000	+1.835%	7	113	-4.811%
2026-06-25	107.0000	109.0000	107.0000	109.0000	+11.032%	23	119	-3.064%
2026-06-18	99.9000	99.9000	98.1700	98.1700	-6.505%	2	120	+7.630%
2026-06-17	105.0000	105.0000	105.0000	105.0000	+6.275%	3	120	+0.629%
2026-06-16	98.0000	99.8500	97.2800	98.8000	+9.027%	8	120	+6.943%
2026-06-12	90.6200	90.6200	90.6200	90.6200	+6.612%	1	122	+16.597%
2026-06-09	85.0000	85.0000	85.0000	85.0000	+1.239%	1	122	+24.306%
2026-06-08	83.9600	83.9600	83.9600	83.9600	+13.505%	1	121	+25.846%
2026-06-03	73.9700	73.9700	73.9700	73.9700	+3.643%	1	120	+42.842%
2026-06-01	71.3700	71.3700	71.3700	71.3700	+1.450%	2	121	+48.045%
2026-05-28	70.3500	70.3500	70.3500	70.3500	-18.576%	5	122	+50.192%
2026-04-30	86.4000	86.4000	86.4000	86.4000	+2.552%	1	117	+22.292%
2026-04-27	84.2500	84.2500	84.2500	84.2500	-6.803%	1	117	+25.412%
2026-04-21	90.4000	90.4000	90.4000	90.4000	+3.551%	1	117	+16.881%
2026-04-14	87.3000	87.3000	87.3000	87.3000	+5.844%	1	117	+21.031%
2026-04-08	82.5500	82.5500	82.4800	82.4800	+16.169%	2	117	+28.104%
2026-04-02	71.0000	71.0000	71.0000	71.0000	-2.846%	1	117	+48.817%
2026-03-31	73.0800	73.0800	73.0800	73.0800	-0.531%	4	117	+44.581%
2026-03-25	73.6500	73.6500	73.4700	73.4700	+8.427%	2	121	+43.814%
2026-03-20	67.7600	67.7600	67.7600	67.7600	+3.073%	1	122	+55.933%
2026-03-19	65.7400	65.7400	65.7400	65.7400	+0.061%	1	122	+60.724%
2026-03-09	65.8000	65.8000	65.7000	65.7000	-2.739%	2	121	+60.822%
2026-03-06	67.5500	67.5500	67.5500	67.5500	-7.084%	1	122	+56.417%
2026-03-05	73.0000	73.0000	72.7000	72.7000	+0.028%	14	122	+45.337%
2026-02-27	72.6800	72.6800	72.6800	72.6800	-7.555%	1	129	+45.377%
2026-02-25	78.6200	78.6200	78.6200	78.6200	+3.953%	2	129	+34.393%
2026-02-24	70.0000	75.6300	70.0000	75.6300	+0.840%	5	129	+39.706%
2026-02-23	74.0700	75.0000	74.0500	75.0000	-21.712%	4	130	+40.880%
2026-02-11	95.8000	95.8000	95.8000	95.8000	+0.736%	1	128	+10.292%
2026-02-09	95.1000	95.1000	95.1000	95.1000	+26.969%	1	128	+11.104%
2026-01-23	74.5000	74.9000	74.5000	74.9000	-13.829%	2	128	+41.068%
2026-01-15	86.9200	86.9200	86.9200	86.9200	+3.047%	5	130	+21.560%
2026-01-14	83.8300	84.3500	83.0000	84.3500	-18.384%	4	125	+25.264%
2026-01-09	103.0700	103.7000	101.0000	103.3500	-3.085%	5	128	+2.235%
2026-01-06	104.4600	106.6400	104.4600	106.6400	+12.253%	2	130	-0.919%
2025-12-31	95.0000	95.0000	95.0000	95.0000	-2.203%	1	131	+11.221%
2025-12-29	97.1400	97.1400	97.1400	97.1400	-2.254%	1	131	+8.771%
2025-12-26	99.3800	99.3800	99.3800	99.3800	-1.448%	1	132	+6.319%
2025-12-24	100.8400	100.8400	100.8400	100.8400	+2.605%	2	133	+4.780%
2025-12-23	98.2800	98.2800	98.2800	98.2800	+8.898%	1	133	+7.509%
2025-12-19	90.2500	90.2500	90.2500	90.2500	-0.737%	1	133	+17.075%
2025-12-11	90.9200	90.9200	90.9200	90.9200	+10.878%	1	133	+16.212%
2025-12-10	82.0000	82.0000	82.0000	82.0000	-2.959%	1	132	+28.854%
2025-12-09	84.5000	84.5000	84.5000	84.5000	-5.269%	1	132	+25.041%
2025-12-08	89.1000	89.2000	89.1000	89.2000	+0.112%	22	132	+18.453%
2025-12-05	89.1000	89.1000	89.1000	89.1000	+4.824%	1	132	+18.586%
2025-12-02	84.9000	85.0000	84.9000	85.0000	+12.583%	2	133	+24.306%
2025-11-21	76.7300	76.7300	75.5000	75.5000	-10.119%	2	132	+39.947%
2025-11-20	84.2300	84.3500	84.0000	84.0000	+6.128%	3	132	+25.786%
2025-11-19	79.1500	79.1500	79.1500	79.1500	+2.899%	2	133	+33.493%
2025-11-18	76.9200	76.9200	76.9200	76.9200	-4.566%	1	133	+37.363%
2025-11-17	80.8500	80.8500	80.6000	80.6000	-1.104%	2	132	+31.092%
2025-11-14	81.5000	81.5000	81.5000	81.5000	-8.086%	1	133	+29.644%
2025-11-13	94.7800	94.8300	88.1700	88.6700	-5.920%	14	133	+19.161%
2025-11-12	94.4000	94.4000	94.2500	94.2500	+3.288%	2	133	+12.106%
2025-11-11	91.4500	91.4500	91.2500	91.2500	+2.701%	2	132	+15.792%
2025-11-07	88.8500	88.8500	88.8500	88.8500	+2.468%	1	132	+18.920%
2025-11-05	86.7100	86.7100	86.7100	86.7100	+1.415%	1	132	+21.854%
2025-11-03	85.5000	85.5000	85.5000	85.5000	+9.042%	2	130	+23.579%
2025-10-27	78.2000	78.4100	78.2000	78.4100	-5.814%	3	130	+34.753%
2025-10-15	83.2500	83.2500	83.2500	83.2500	+3.109%	1	130	+26.919%
2025-10-14	80.7400	80.7400	80.7400	80.7400	-2.582%	1	131	+30.865%
2025-10-02	82.8800	82.8800	82.8800	82.8800	-2.689%	1	131	+27.486%
2025-10-01	85.1700	85.1700	85.1700	85.1700	-3.926%	1	131	+24.058%
2025-09-29	88.6500	88.6500	88.6500	88.6500	-0.404%	1	130	+19.188%
2025-09-25	86.2300	89.0100	86.2300	89.0100	+0.645%	2	130	+18.706%
2025-09-23	88.4400	88.4400	88.4400	88.4400	+0.890%	1	129	+19.471%
2025-09-19	87.5400	87.6600	87.5400	87.6600	+2.586%	2	129	+20.534%
2025-09-17	85.4500	85.4500	85.4500	85.4500	+2.952%	1	129	+23.651%
2025-09-15	83.0000	83.0000	83.0000	83.0000	+2.469%	1	128	+27.301%
2025-09-12	80.2500	81.0000	80.2500	81.0000	+9.726%	3	128	+30.444%
2025-09-09	73.8200	73.8200	73.8200	73.8200	+5.457%	1	130	+43.132%
2025-09-08	71.2400	71.2400	70.0000	70.0000	-3.648%	2	130	+50.943%
2025-09-05	72.1500	72.6500	72.1500	72.6500	-7.192%	2	131	+45.437%
2025-09-04	78.2800	78.2800	78.2800	78.2800	+4.863%	1	130	+34.977%
2025-09-03	74.6500	74.6500	74.6500	74.6500	-3.014%	1	131	+41.541%
2025-08-28	76.9700	76.9700	76.9700	76.9700	+1.544%	1	131	+37.274%
2025-08-27	75.8000	75.8000	75.8000	75.8000	+4.783%	3	130	+39.393%
2025-08-26	72.3000	72.3400	72.3000	72.3400	-0.632%	2	131	+46.060%
2025-08-25	72.8000	72.8000	72.8000	72.8000	+4.373%	1	131	+45.137%
2025-08-19	69.7500	69.7500	69.7500	69.7500	-0.499%	1	132	+51.484%
2025-08-18	70.1000	70.1000	70.1000	70.1000	+1.242%	2	133	+50.728%
2025-08-13	69.2400	69.2400	69.2400	69.2400	-4.759%	1	135	+52.600%
2025-08-12	72.7000	72.7000	72.7000	72.7000	+3.591%	1	134	+45.337%
2025-08-06	71.1000	71.1000	70.1800	70.1800	+1.270%	2	134	+50.556%
2025-08-05	69.3000	69.3000	69.3000	69.3000	0.000%	1	134	+52.468%
2025-08-01	69.3000	69.3000	69.3000	69.3000	-10.834%	1	134	+52.468%
2025-07-30	77.7200	77.7200	77.7200	77.7200	+1.834%	1	133	+35.950%
2025-07-28	76.3200	76.3200	76.3200	76.3200	+3.837%	1	132	+38.443%
2025-07-21	72.6500	73.5000	72.6500	73.5000	+5.755%	2	131	+43.755%
2025-07-17	69.4500	69.5000	69.4500	69.5000	-0.813%	3	131	+52.029%
2025-07-16	70.6500	70.6500	70.0700	70.0700	+2.382%	2	129	+50.792%
2025-07-15	68.4400	68.4400	68.4400	68.4400	-3.197%	4	128	+54.383%
2025-07-14	70.2500	70.7000	70.2500	70.7000	+5.052%	2	124	+49.448%
2025-07-10	67.3000	67.3000	67.3000	67.3000	-9.906%	1	123	+56.999%
2025-07-07	74.6700	74.9100	74.6700	74.7000	-1.646%	4	123	+41.446%
2025-07-03	76.0000	76.0000	75.9500	75.9500	+5.854%	32	135	+39.118%
2025-07-02	71.7500	71.7500	71.7500	71.7500	+4.440%	1	135	+47.261%
2025-07-01	68.7000	68.7000	68.7000	68.7000	-4.583%	1	134	+53.799%
2025-06-30	72.0000	72.0000	72.0000	72.0000	+1.925%	1	133	+46.750%
2025-06-26	70.0000	70.6400	69.0000	70.6400	+6.998%	5	133	+49.575%
2025-06-25	66.0000	66.7000	66.0000	66.0200	+6.915%	4	133	+60.042%
2025-06-20	60.9100	61.7500	60.9100	61.7500	+0.652%	6	134	+71.109%
2025-06-18	62.9300	62.9300	61.3500	61.3500	+5.685%	5	132	+72.225%
2025-06-16	58.0700	58.2800	58.0500	58.0500	+7.044%	4	132	+82.016%
2025-06-13	53.9200	54.2500	53.9200	54.2300	-3.316%	24	132	+94.837%
2025-06-12	56.4100	56.4100	56.0900	56.0900	+8.345%	4	132	+88.376%
2025-06-05	51.7700	51.7700	51.7700	51.7700	-3.071%	1	134	+104.095%
2025-06-04	53.4100	53.4100	53.4100	53.4100	-0.484%	2	133	+97.828%
2025-06-02	53.7300	53.7400	53.6700	53.6700	+0.075%	3	133	+96.870%
2025-05-29	53.6300	53.6300	53.6300	53.6300	-1.143%	1	133	+97.017%
2025-05-28	55.5000	55.5000	54.2500	54.2500	-0.459%	3	133	+94.765%
2025-05-27	54.5000	54.5000	54.5000	54.5000	-1.625%	1	133	+93.872%
2025-05-20	55.4000	55.4000	55.4000	55.4000	+0.271%	32	132	+90.722%
2025-05-19	55.0000	56.1500	55.0000	55.2500	-2.866%	3	126	+91.240%
2025-05-16	56.8800	56.8800	56.8800	56.8800	-0.559%	2	128	+85.759%
2025-05-15	57.5700	58.2500	57.1700	57.2000	+2.326%	8	128	+84.720%
2025-05-14	54.8100	55.9000	54.8100	55.9000	+3.423%	3	130	+89.016%
2025-05-13	53.5000	54.0500	53.5000	54.0500	+2.952%	3	131	+95.486%
2025-05-12	53.2500	53.2500	52.5000	52.5000	+9.833%	2	134	+101.257%
2025-05-09	48.4200	48.6800	47.7600	47.8000	-4.016%	10	136	+121.046%
2025-05-08	49.8000	49.8000	49.8000	49.8000	+10.667%	1	136	+112.169%
2025-05-07	47.0000	47.0000	45.0000	45.0000	-1.467%	5	136	+134.800%
2025-05-06	45.6700	45.6700	45.6700	45.6700	-6.029%	3	132	+131.355%
2025-05-05	45.7300	49.4200	45.7300	48.6000	+0.663%	4	132	+117.407%
2025-05-02	46.1600	48.2800	46.1600	48.2800	+9.157%	6	133	+118.848%
2025-05-01	44.2300	44.2300	44.2300	44.2300	+2.266%	1	133	+138.888%
2025-04-25	43.2000	43.2500	43.2000	43.2500	+0.628%	6	132	+144.301%
2025-04-24	40.2500	42.9800	40.2500	42.9800	+2.823%	2	132	+145.835%
2025-04-23	44.0000	46.0500	41.8000	41.8000	+22.941%	45	131	+152.775%
2025-04-21	34.3000	35.0000	34.0000	34.0000	-7.104%	10	125	+210.765%
2025-04-17	36.3000	36.6000	36.3000	36.6000	+0.549%	5	117	+188.689%
2025-04-16	36.3500	36.4000	36.3500	36.4000	-9.677%	2	117	+190.275%
2025-04-11	40.3000	40.3000	40.3000	40.3000	+8.948%	2	116	+162.184%
2025-04-10	36.9900	36.9900	36.9900	36.9900	+23.300%	1	115	+185.645%
2025-04-08	30.0000	30.0000	30.0000	30.0000	+2.564%	2	115	+252.200%
2025-04-07	27.0000	29.2500	27.0000	29.2500	+10.377%	36	115	+261.231%
2025-04-04	26.8800	27.9900	25.4300	26.5000	-17.188%	38	79	+298.717%
2025-04-03	33.5300	34.2500	32.0000	32.0000	-22.556%	23	60	+230.188%
2025-04-01	40.8000	42.0000	40.8000	41.3200	+8.451%	10	61	+155.712%
2025-03-31	38.2300	38.2300	38.1000	38.1000	-4.750%	3	67	+177.323%
2025-03-28	40.8800	40.9000	40.0000	40.0000	-8.467%	40	65	+164.150%
2025-03-27	45.0900	45.3300	43.7000	43.7000	-5.920%	12	48	+141.785%
2025-03-25	45.0000	46.4500	44.0000	46.4500	+5.233%	14	48	+127.470%
2025-03-24	43.7000	44.1400	43.7000	44.1400	+10.350%	21	44	+139.375%
2025-03-19	39.0000	40.0000	39.0000	40.0000	+6.553%	2	30	+164.150%
2025-03-18	37.0500	37.5400	37.0500	37.5400	+3.416%	7	28	+181.460%
2025-03-17	36.3000	36.3000	36.3000	36.3000	+0.221%	1	33	+191.074%
2025-03-14	35.0000	36.2200	35.0000	36.2200	+9.592%	16	32	+191.717%
2025-03-13	33.0500	33.0500	33.0500	33.0500	-7.578%	1	23	+219.697%
2025-03-12	35.5000	35.7600	35.5000	35.7600	-2.215%	5	23	+195.470%
2025-03-11	36.5700	36.5700	36.5700	36.5700	-1.162%	1	18	+188.925%
2025-03-10	37.5000	37.5000	35.6800	37.0000	-11.695%	15	17	+185.568%
2025-03-07	43.7800	43.7800	41.4400	41.9000	0.000%	34	17	+152.172%