Dark

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

EOD

Sep 25, 2026

96.35+0.753%(+0.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	96.3500	96.3500	96.3500	96.3500	+0.753%	1	128	0.000%
2026-09-23	95.6300	95.6300	95.6300	95.6300	-12.667%	1	128	+0.753%
2026-09-21	109.5000	109.5000	109.5000	109.5000	-2.180%	1	128	-12.009%
2026-09-11	111.9400	111.9400	111.9400	111.9400	+2.763%	1	128	-13.927%
2026-09-10	108.9300	108.9300	108.9300	108.9300	-3.302%	1	128	-11.549%
2026-08-26	112.6500	112.6500	112.6500	112.6500	+1.340%	1	127	-14.470%
2026-08-25	111.1600	111.1600	111.1600	111.1600	-0.927%	1	128	-13.323%
2026-08-24	112.2000	112.2000	112.2000	112.2000	-2.239%	1	128	-14.127%
2026-08-10	114.7700	114.7700	114.7700	114.7700	+3.443%	1	128	-16.049%
2026-07-24	110.8600	110.9500	110.7700	110.9500	+3.517%	17	129	-13.159%
2026-07-22	107.1800	107.1800	107.1800	107.1800	+6.224%	1	114	-10.104%
2026-07-20	100.9000	100.9000	100.9000	100.9000	-1.049%	2	113	-4.509%
2026-07-14	95.0000	101.9700	95.0000	101.9700	+6.999%	34	113	-5.511%
2026-07-13	95.1000	95.3000	94.9000	95.3000	-0.553%	4	80	+1.102%
2026-07-09	95.8300	95.8300	95.8300	95.8300	+1.838%	1	80	+0.543%
2026-07-08	94.1000	94.1000	94.1000	94.1000	-3.734%	1	79	+2.391%
2026-07-06	97.8000	97.8000	97.4500	97.7500	+8.011%	12	79	-1.432%
2026-06-18	90.5000	90.5000	90.5000	90.5000	+1.583%	2	83	+6.464%
2026-06-16	89.0900	89.0900	89.0900	89.0900	+6.861%	1	83	+8.149%
2026-06-15	83.3700	83.3700	83.3700	83.3700	-0.525%	1	83	+15.569%
2026-06-12	82.8600	83.8100	82.8600	83.8100	+8.844%	5	82	+14.962%
2026-06-08	78.7800	78.7800	77.0000	77.0000	+3.356%	4	82	+25.130%
2026-06-04	74.5000	74.5000	74.5000	74.5000	+11.862%	1	82	+29.329%
2026-06-03	66.7900	66.7900	66.6000	66.6000	+0.150%	3	82	+44.670%
2026-05-29	66.5000	66.5000	66.5000	66.5000	-2.920%	1	80	+44.887%
2026-05-18	68.5000	68.5000	68.5000	68.5000	0.000%	2	80	+40.657%
2026-05-11	70.5000	70.5000	68.5000	68.5000	-9.320%	3	81	+40.657%
2026-04-29	75.5400	75.5400	75.5400	75.5400	-0.762%	1	80	+27.548%
2026-04-08	76.1200	76.1200	76.1200	76.1200	+10.319%	1	80	+26.576%
2026-04-06	69.0000	69.0000	69.0000	69.0000	+13.580%	7	80	+39.638%
2026-03-30	60.7500	60.7500	60.7500	60.7500	-9.463%	3	83	+58.601%
2026-03-25	67.1500	67.1500	67.1000	67.1000	+9.106%	2	80	+43.592%
2026-03-20	61.5000	61.5000	61.5000	61.5000	+6.771%	1	80	+56.667%
2026-03-12	56.5000	57.6000	56.3000	57.6000	-4.000%	5	80	+67.274%
2026-03-11	60.0000	60.0000	60.0000	60.0000	+0.418%	1	79	+60.583%
2026-03-09	57.1500	59.8500	57.0400	59.7500	-13.116%	4	79	+61.255%
2026-02-27	68.7700	68.7700	68.7700	68.7700	+5.702%	1	80	+40.105%
2026-02-24	65.0600	65.0600	65.0600	65.0600	-14.608%	1	81	+48.094%
2026-02-19	76.1900	76.1900	76.1900	76.1900	-10.889%	1	82	+26.460%
2026-02-10	85.5000	85.5000	85.5000	85.5000	+4.651%	50	83	+12.690%
2026-02-04	81.6000	81.7000	81.6000	81.7000	+10.256%	2	93	+17.931%
2026-01-29	73.5500	74.1000	73.5500	74.1000	+7.391%	4	93	+30.027%
2026-01-27	69.0000	69.0000	69.0000	69.0000	-2.817%	1	93	+39.638%
2026-01-26	70.8000	71.0000	70.8000	71.0000	-3.493%	2	94	+35.704%
2026-01-22	73.9000	73.9000	73.5700	73.5700	+0.423%	2	94	+30.964%
2026-01-21	73.2600	73.2600	73.2600	73.2600	-8.596%	1	94	+31.518%
2026-01-13	80.1500	80.1500	80.1500	80.1500	-9.924%	2	93	+20.212%
2026-01-12	88.9800	88.9800	88.9800	88.9800	-10.707%	1	95	+8.283%
2026-01-06	96.4000	99.6500	96.4000	99.6500	+23.528%	2	95	-3.312%
2025-12-11	80.6700	80.6700	80.6700	80.6700	+5.479%	1	95	+19.437%
2025-12-09	76.4800	76.4800	76.4800	76.4800	-7.677%	1	95	+25.981%
2025-12-05	82.9500	83.5500	82.8400	82.8400	+18.123%	7	95	+16.309%
2025-11-21	70.1300	70.1300	70.1300	70.1300	-9.684%	1	94	+37.388%
2025-11-20	77.6500	77.6500	77.6500	77.6500	+2.875%	1	93	+24.082%
2025-11-17	75.4800	75.4800	75.4800	75.4800	-0.356%	4	92	+27.650%
2025-11-14	75.7500	75.7500	75.7500	75.7500	-12.841%	1	92	+27.195%
2025-11-13	86.9100	86.9100	86.9100	86.9100	-0.674%	1	92	+10.862%
2025-11-12	87.5500	87.5500	87.5000	87.5000	+11.281%	4	93	+10.114%
2025-11-03	78.6200	78.6300	78.6200	78.6300	+11.374%	5	93	+22.536%
2025-10-17	70.4000	70.6000	70.4000	70.6000	+0.284%	2	93	+36.473%
2025-10-14	68.5000	70.4000	68.5000	70.4000	-10.999%	2	93	+36.861%
2025-09-30	79.1000	79.1000	79.1000	79.1000	-2.478%	1	94	+21.808%
2025-09-23	81.1100	81.1100	81.1100	81.1100	+3.867%	4	94	+18.789%
2025-09-17	78.0900	78.0900	78.0900	78.0900	+1.153%	2	95	+23.383%
2025-09-15	75.5400	77.2000	75.5400	77.2000	+2.933%	6	95	+24.806%
2025-09-12	75.0000	75.0000	75.0000	75.0000	+10.652%	1	93	+28.467%
2025-09-02	67.7800	67.7800	67.7800	67.7800	-3.926%	1	94	+42.151%
2025-08-28	70.5500	70.5500	70.5500	70.5500	+2.246%	1	94	+36.570%
2025-08-27	69.0000	69.0000	69.0000	69.0000	+7.779%	1	93	+39.638%
2025-08-20	64.0200	64.0200	64.0200	64.0200	-2.705%	1	94	+50.500%
2025-08-12	66.4000	66.4000	65.8000	65.8000	+3.541%	2	94	+46.429%
2025-08-11	63.8000	63.8000	63.5500	63.5500	-0.094%	3	94	+51.613%
2025-08-05	67.7000	67.7000	63.6100	63.6100	-9.901%	2	94	+51.470%
2025-07-28	70.5300	70.6000	70.5300	70.6000	+0.370%	3	93	+36.473%
2025-07-24	70.8000	70.8000	70.2500	70.3400	+1.927%	11	94	+36.978%
2025-07-23	69.0100	69.0100	69.0100	69.0100	+4.640%	1	91	+39.617%
2025-07-22	64.8200	66.2000	64.8200	65.9500	+2.694%	5	91	+46.096%
2025-07-17	64.2200	64.2200	64.2200	64.2200	+2.131%	3	91	+50.031%
2025-07-15	62.4600	62.8800	62.4600	62.8800	-2.102%	4	94	+53.228%
2025-07-14	64.2300	64.2300	64.2300	64.2300	+3.015%	1	91	+50.008%
2025-07-11	62.1800	62.3500	62.1800	62.3500	-7.493%	2	90	+54.531%
2025-07-07	67.4000	67.4000	67.4000	67.4000	-3.119%	1	88	+42.953%
2025-07-03	69.5500	69.5700	69.4400	69.5700	+4.932%	3	89	+38.494%
2025-07-02	64.4300	66.3000	64.4300	66.3000	+2.346%	2	89	+45.324%
2025-07-01	64.7600	64.7800	64.7600	64.7800	-2.454%	2	89	+48.734%
2025-06-30	66.3500	66.4100	66.2500	66.4100	+2.786%	8	87	+45.084%
2025-06-26	63.4100	64.9500	63.3600	64.6100	+8.497%	29	95	+49.126%
2025-06-24	59.4500	59.5500	59.4500	59.5500	+3.655%	3	95	+61.797%
2025-06-23	55.9000	57.4500	55.6500	57.4500	+3.105%	6	98	+67.711%
2025-06-20	55.4600	55.7200	55.4600	55.7200	+0.632%	4	97	+72.918%
2025-06-18	56.5000	56.5000	55.3700	55.3700	+6.481%	3	98	+74.011%
2025-06-17	51.8000	52.0500	51.8000	52.0000	+0.464%	50	98	+85.288%
2025-06-16	51.1000	53.5000	51.1000	51.7600	+5.482%	14	108	+86.148%
2025-06-13	48.2700	49.0700	48.2700	49.0700	-2.426%	4	108	+96.352%
2025-06-12	50.2900	50.2900	50.2900	50.2900	-2.821%	2	106	+91.589%
2025-06-11	51.7500	51.7500	51.7500	51.7500	+2.293%	1	106	+86.184%
2025-06-09	50.5900	50.5900	50.5900	50.5900	+6.730%	1	106	+90.453%
2025-06-05	46.4000	47.4000	46.4000	47.4000	-3.659%	2	106	+103.270%
2025-06-04	49.2000	49.2000	49.2000	49.2000	+1.193%	1	106	+95.833%
2025-06-02	49.4000	49.4000	48.6200	48.6200	+0.082%	2	106	+98.169%
2025-05-30	48.5800	48.5800	48.5800	48.5800	-0.062%	4	104	+98.333%
2025-05-29	48.6100	48.6100	48.6100	48.6100	-2.233%	1	104	+98.210%
2025-05-27	50.8000	50.8000	49.7200	49.7200	+2.305%	2	103	+93.785%
2025-05-22	47.7400	48.6000	46.8500	48.6000	-3.762%	17	103	+98.251%
2025-05-20	50.2000	50.6200	50.2000	50.5000	+1.958%	16	90	+90.792%
2025-05-19	48.4800	49.5300	48.4800	49.5300	-3.974%	2	87	+94.529%
2025-05-16	51.5800	51.5800	51.5800	51.5800	-0.559%	2	86	+86.797%
2025-05-15	51.8700	51.8700	51.8700	51.8700	+2.409%	3	86	+85.753%
2025-05-14	49.0000	50.6500	49.0000	50.6500	+5.192%	6	83	+90.227%
2025-05-13	47.1500	48.8700	47.1500	48.1500	+2.665%	24	89	+100.104%
2025-05-12	46.9000	47.5400	45.9300	46.9000	+5.583%	68	85	+105.437%
2025-05-05	44.4200	44.4200	44.4200	44.4200	+2.068%	1	108	+116.907%
2025-05-02	40.7500	43.5200	40.7500	43.5200	+13.927%	8	108	+121.392%
2025-04-25	38.2000	38.2000	38.2000	38.2000	-1.036%	6	106	+152.225%
2025-04-24	38.5500	38.6000	38.5500	38.6000	-6.876%	2	103	+149.611%
2025-04-23	41.4500	41.4500	41.4500	41.4500	+20.494%	35	102	+132.449%
2025-04-22	34.4000	34.4000	34.4000	34.4000	+2.077%	1	67	+180.087%
2025-04-17	33.7000	33.7000	33.7000	33.7000	+7.771%	1	67	+185.905%
2025-04-16	31.2700	31.2700	31.2700	31.2700	-6.152%	1	67	+208.123%
2025-04-15	33.3200	33.3200	33.3200	33.3200	-3.420%	1	68	+189.166%
2025-04-14	35.4800	35.4800	34.5000	34.5000	-8.488%	2	67	+179.275%
2025-04-09	28.1000	37.7000	28.1000	37.7000	+52.323%	7	65	+155.570%
2025-04-07	21.2500	25.1800	21.2500	24.7500	+5.679%	4	61	+289.293%
2025-04-04	23.8000	23.8000	23.4200	23.4200	-21.933%	56	58	+311.401%
2025-04-03	31.7700	31.7700	30.0000	30.0000	-20.213%	2	85	+221.167%
2025-04-02	37.6000	37.6000	37.6000	37.6000	+2.929%	1	87	+156.250%
2025-03-31	34.7000	36.5300	33.8100	36.5300	+0.357%	30	86	+163.756%
2025-03-28	36.5000	36.7000	36.4000	36.4000	-9.159%	8	70	+164.698%
2025-03-27	40.0700	40.0700	40.0700	40.0700	-3.096%	1	70	+140.454%
2025-03-26	41.3500	41.3500	41.3500	41.3500	-0.121%	10	69	+133.011%
2025-03-25	40.0000	41.4000	40.0000	41.4000	+6.977%	13	69	+132.729%
2025-03-24	38.7000	38.7000	38.7000	38.7000	+23.721%	4	56	+148.966%
2025-03-12	32.9500	32.9500	31.2800	31.2800	-4.430%	51	56	+208.024%
2025-03-10	33.5200	33.5200	32.7300	32.7300	-14.654%	6	5	+194.378%
2025-03-07	38.3500	38.3500	38.3500	38.3500	0.000%	4	2	+151.239%