Dark

JPM20271217C260
JPM Dec 17 2027 260.00 Call (JPM271217C00260000)
option OPRA

EOD

Aug 10, 2026

114.77+3.443%(+3.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	114.7700	114.7700	114.7700	114.7700	+3.443%	1	128	0.000%
2026-07-24	110.8600	110.9500	110.7700	110.9500	+3.517%	17	129	+3.443%
2026-07-22	107.1800	107.1800	107.1800	107.1800	+6.224%	1	114	+7.082%
2026-07-20	100.9000	100.9000	100.9000	100.9000	-1.049%	2	113	+13.746%
2026-07-14	95.0000	101.9700	95.0000	101.9700	+6.999%	34	113	+12.553%
2026-07-13	95.1000	95.3000	94.9000	95.3000	-0.553%	4	80	+20.430%
2026-07-09	95.8300	95.8300	95.8300	95.8300	+1.838%	1	80	+19.764%
2026-07-08	94.1000	94.1000	94.1000	94.1000	-3.734%	1	79	+21.966%
2026-07-06	97.8000	97.8000	97.4500	97.7500	+8.011%	12	79	+17.412%
2026-06-18	90.5000	90.5000	90.5000	90.5000	+1.583%	2	83	+26.818%
2026-06-16	89.0900	89.0900	89.0900	89.0900	+6.861%	1	83	+28.825%
2026-06-15	83.3700	83.3700	83.3700	83.3700	-0.525%	1	83	+37.663%
2026-06-12	82.8600	83.8100	82.8600	83.8100	+8.844%	5	82	+36.941%
2026-06-08	78.7800	78.7800	77.0000	77.0000	+3.356%	4	82	+49.052%
2026-06-04	74.5000	74.5000	74.5000	74.5000	+11.862%	1	82	+54.054%
2026-06-03	66.7900	66.7900	66.6000	66.6000	+0.150%	3	82	+72.327%
2026-05-29	66.5000	66.5000	66.5000	66.5000	-2.920%	1	80	+72.586%
2026-05-18	68.5000	68.5000	68.5000	68.5000	0.000%	2	80	+67.547%
2026-05-11	70.5000	70.5000	68.5000	68.5000	-9.320%	3	81	+67.547%
2026-04-29	75.5400	75.5400	75.5400	75.5400	-0.762%	1	80	+51.933%
2026-04-08	76.1200	76.1200	76.1200	76.1200	+10.319%	1	80	+50.775%
2026-04-06	69.0000	69.0000	69.0000	69.0000	+13.580%	7	80	+66.333%
2026-03-30	60.7500	60.7500	60.7500	60.7500	-9.463%	3	83	+88.922%
2026-03-25	67.1500	67.1500	67.1000	67.1000	+9.106%	2	80	+71.043%
2026-03-20	61.5000	61.5000	61.5000	61.5000	+6.771%	1	80	+86.618%
2026-03-12	56.5000	57.6000	56.3000	57.6000	-4.000%	5	80	+99.253%
2026-03-11	60.0000	60.0000	60.0000	60.0000	+0.418%	1	79	+91.283%
2026-03-09	57.1500	59.8500	57.0400	59.7500	-13.116%	4	79	+92.084%
2026-02-27	68.7700	68.7700	68.7700	68.7700	+5.702%	1	80	+66.890%
2026-02-24	65.0600	65.0600	65.0600	65.0600	-14.608%	1	81	+76.406%
2026-02-19	76.1900	76.1900	76.1900	76.1900	-10.889%	1	82	+50.637%
2026-02-10	85.5000	85.5000	85.5000	85.5000	+4.651%	50	83	+34.234%
2026-02-04	81.6000	81.7000	81.6000	81.7000	+10.256%	2	93	+40.477%
2026-01-29	73.5500	74.1000	73.5500	74.1000	+7.391%	4	93	+54.885%
2026-01-27	69.0000	69.0000	69.0000	69.0000	-2.817%	1	93	+66.333%
2026-01-26	70.8000	71.0000	70.8000	71.0000	-3.493%	2	94	+61.648%
2026-01-22	73.9000	73.9000	73.5700	73.5700	+0.423%	2	94	+56.001%
2026-01-21	73.2600	73.2600	73.2600	73.2600	-8.596%	1	94	+56.661%
2026-01-13	80.1500	80.1500	80.1500	80.1500	-9.924%	2	93	+43.194%
2026-01-12	88.9800	88.9800	88.9800	88.9800	-10.707%	1	95	+28.984%
2026-01-06	96.4000	99.6500	96.4000	99.6500	+23.528%	2	95	+15.173%
2025-12-11	80.6700	80.6700	80.6700	80.6700	+5.479%	1	95	+42.271%
2025-12-09	76.4800	76.4800	76.4800	76.4800	-7.677%	1	95	+50.065%
2025-12-05	82.9500	83.5500	82.8400	82.8400	+18.123%	7	95	+38.544%
2025-11-21	70.1300	70.1300	70.1300	70.1300	-9.684%	1	94	+63.653%
2025-11-20	77.6500	77.6500	77.6500	77.6500	+2.875%	1	93	+47.804%
2025-11-17	75.4800	75.4800	75.4800	75.4800	-0.356%	4	92	+52.054%
2025-11-14	75.7500	75.7500	75.7500	75.7500	-12.841%	1	92	+51.512%
2025-11-13	86.9100	86.9100	86.9100	86.9100	-0.674%	1	92	+32.056%
2025-11-12	87.5500	87.5500	87.5000	87.5000	+11.281%	4	93	+31.166%
2025-11-03	78.6200	78.6300	78.6200	78.6300	+11.374%	5	93	+45.962%
2025-10-17	70.4000	70.6000	70.4000	70.6000	+0.284%	2	93	+62.564%
2025-10-14	68.5000	70.4000	68.5000	70.4000	-10.999%	2	93	+63.026%
2025-09-30	79.1000	79.1000	79.1000	79.1000	-2.478%	1	94	+45.095%
2025-09-23	81.1100	81.1100	81.1100	81.1100	+3.867%	4	94	+41.499%
2025-09-17	78.0900	78.0900	78.0900	78.0900	+1.153%	2	95	+46.971%
2025-09-15	75.5400	77.2000	75.5400	77.2000	+2.933%	6	95	+48.666%
2025-09-12	75.0000	75.0000	75.0000	75.0000	+10.652%	1	93	+53.027%
2025-09-02	67.7800	67.7800	67.7800	67.7800	-3.926%	1	94	+69.327%
2025-08-28	70.5500	70.5500	70.5500	70.5500	+2.246%	1	94	+62.679%
2025-08-27	69.0000	69.0000	69.0000	69.0000	+7.779%	1	93	+66.333%
2025-08-20	64.0200	64.0200	64.0200	64.0200	-2.705%	1	94	+79.272%
2025-08-12	66.4000	66.4000	65.8000	65.8000	+3.541%	2	94	+74.422%
2025-08-11	63.8000	63.8000	63.5500	63.5500	-0.094%	3	94	+80.598%
2025-08-05	67.7000	67.7000	63.6100	63.6100	-9.901%	2	94	+80.428%
2025-07-28	70.5300	70.6000	70.5300	70.6000	+0.370%	3	93	+62.564%
2025-07-24	70.8000	70.8000	70.2500	70.3400	+1.927%	11	94	+63.165%
2025-07-23	69.0100	69.0100	69.0100	69.0100	+4.640%	1	91	+66.309%
2025-07-22	64.8200	66.2000	64.8200	65.9500	+2.694%	5	91	+74.026%
2025-07-17	64.2200	64.2200	64.2200	64.2200	+2.131%	3	91	+78.714%
2025-07-15	62.4600	62.8800	62.4600	62.8800	-2.102%	4	94	+82.522%
2025-07-14	64.2300	64.2300	64.2300	64.2300	+3.015%	1	91	+78.686%
2025-07-11	62.1800	62.3500	62.1800	62.3500	-7.493%	2	90	+84.074%
2025-07-07	67.4000	67.4000	67.4000	67.4000	-3.119%	1	88	+70.282%
2025-07-03	69.5500	69.5700	69.4400	69.5700	+4.932%	3	89	+64.971%
2025-07-02	64.4300	66.3000	64.4300	66.3000	+2.346%	2	89	+73.107%
2025-07-01	64.7600	64.7800	64.7600	64.7800	-2.454%	2	89	+77.169%
2025-06-30	66.3500	66.4100	66.2500	66.4100	+2.786%	8	87	+72.820%
2025-06-26	63.4100	64.9500	63.3600	64.6100	+8.497%	29	95	+77.635%
2025-06-24	59.4500	59.5500	59.4500	59.5500	+3.655%	3	95	+92.729%
2025-06-23	55.9000	57.4500	55.6500	57.4500	+3.105%	6	98	+99.774%
2025-06-20	55.4600	55.7200	55.4600	55.7200	+0.632%	4	97	+105.976%
2025-06-18	56.5000	56.5000	55.3700	55.3700	+6.481%	3	98	+107.278%
2025-06-17	51.8000	52.0500	51.8000	52.0000	+0.464%	50	98	+120.712%
2025-06-16	51.1000	53.5000	51.1000	51.7600	+5.482%	14	108	+121.735%
2025-06-13	48.2700	49.0700	48.2700	49.0700	-2.426%	4	108	+133.890%
2025-06-12	50.2900	50.2900	50.2900	50.2900	-2.821%	2	106	+128.216%
2025-06-11	51.7500	51.7500	51.7500	51.7500	+2.293%	1	106	+121.778%
2025-06-09	50.5900	50.5900	50.5900	50.5900	+6.730%	1	106	+126.863%
2025-06-05	46.4000	47.4000	46.4000	47.4000	-3.659%	2	106	+142.131%
2025-06-04	49.2000	49.2000	49.2000	49.2000	+1.193%	1	106	+133.272%
2025-06-02	49.4000	49.4000	48.6200	48.6200	+0.082%	2	106	+136.055%
2025-05-30	48.5800	48.5800	48.5800	48.5800	-0.062%	4	104	+136.249%
2025-05-29	48.6100	48.6100	48.6100	48.6100	-2.233%	1	104	+136.104%
2025-05-27	50.8000	50.8000	49.7200	49.7200	+2.305%	2	103	+130.833%
2025-05-22	47.7400	48.6000	46.8500	48.6000	-3.762%	17	103	+136.152%
2025-05-20	50.2000	50.6200	50.2000	50.5000	+1.958%	16	90	+127.267%
2025-05-19	48.4800	49.5300	48.4800	49.5300	-3.974%	2	87	+131.718%
2025-05-16	51.5800	51.5800	51.5800	51.5800	-0.559%	2	86	+122.509%
2025-05-15	51.8700	51.8700	51.8700	51.8700	+2.409%	3	86	+121.265%
2025-05-14	49.0000	50.6500	49.0000	50.6500	+5.192%	6	83	+126.594%
2025-05-13	47.1500	48.8700	47.1500	48.1500	+2.665%	24	89	+138.359%
2025-05-12	46.9000	47.5400	45.9300	46.9000	+5.583%	68	85	+144.712%
2025-05-05	44.4200	44.4200	44.4200	44.4200	+2.068%	1	108	+158.375%
2025-05-02	40.7500	43.5200	40.7500	43.5200	+13.927%	8	108	+163.718%
2025-04-25	38.2000	38.2000	38.2000	38.2000	-1.036%	6	106	+200.445%
2025-04-24	38.5500	38.6000	38.5500	38.6000	-6.876%	2	103	+197.332%
2025-04-23	41.4500	41.4500	41.4500	41.4500	+20.494%	35	102	+176.888%
2025-04-22	34.4000	34.4000	34.4000	34.4000	+2.077%	1	67	+233.634%
2025-04-17	33.7000	33.7000	33.7000	33.7000	+7.771%	1	67	+240.564%
2025-04-16	31.2700	31.2700	31.2700	31.2700	-6.152%	1	67	+267.029%
2025-04-15	33.3200	33.3200	33.3200	33.3200	-3.420%	1	68	+244.448%
2025-04-14	35.4800	35.4800	34.5000	34.5000	-8.488%	2	67	+232.667%
2025-04-09	28.1000	37.7000	28.1000	37.7000	+52.323%	7	65	+204.430%
2025-04-07	21.2500	25.1800	21.2500	24.7500	+5.679%	4	61	+363.717%
2025-04-04	23.8000	23.8000	23.4200	23.4200	-21.933%	56	58	+390.051%
2025-04-03	31.7700	31.7700	30.0000	30.0000	-20.213%	2	85	+282.567%
2025-04-02	37.6000	37.6000	37.6000	37.6000	+2.929%	1	87	+205.239%
2025-03-31	34.7000	36.5300	33.8100	36.5300	+0.357%	30	86	+214.180%
2025-03-28	36.5000	36.7000	36.4000	36.4000	-9.159%	8	70	+215.302%
2025-03-27	40.0700	40.0700	40.0700	40.0700	-3.096%	1	70	+186.424%
2025-03-26	41.3500	41.3500	41.3500	41.3500	-0.121%	10	69	+177.557%
2025-03-25	40.0000	41.4000	40.0000	41.4000	+6.977%	13	69	+177.222%
2025-03-24	38.7000	38.7000	38.7000	38.7000	+23.721%	4	56	+196.563%
2025-03-12	32.9500	32.9500	31.2800	31.2800	-4.430%	51	56	+266.912%
2025-03-10	33.5200	33.5200	32.7300	32.7300	-14.654%	6	5	+250.657%
2025-03-07	38.3500	38.3500	38.3500	38.3500	0.000%	4	2	+199.270%