Dark

JPM20271217C270
JPM Dec 17 2027 270.00 Call (JPM271217C00270000)
option OPRA

EOD

Jun 22, 2026

85.56+3.835%(+3.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	85.5600	85.5600	85.5600	85.5600	+3.835%	1	143	0.000%
2026-06-18	82.4000	82.4000	82.4000	82.4000	+37.724%	3	143	+3.835%
2026-06-03	59.0700	59.8300	59.0700	59.8300	+2.960%	3	143	+43.005%
2026-06-01	58.1100	58.1100	58.1100	58.1100	-7.247%	1	145	+47.238%
2026-05-08	62.8500	62.8500	62.6500	62.6500	-10.102%	2	145	+36.568%
2026-04-24	69.6900	69.6900	69.6900	69.6900	-5.569%	1	144	+22.772%
2026-04-21	73.8000	73.8000	73.8000	73.8000	+4.755%	1	146	+15.935%
2026-04-16	70.4500	70.4500	70.4500	70.4500	+6.147%	1	146	+21.448%
2026-04-15	66.3700	66.3700	66.3700	66.3700	-8.011%	1	146	+28.914%
2026-04-09	72.1500	72.1500	72.1500	72.1500	+22.496%	1	146	+18.586%
2026-04-02	58.9000	58.9000	58.9000	58.9000	+1.604%	3	146	+45.263%
2026-03-31	57.7700	57.9700	57.7700	57.9700	-1.746%	21	146	+47.594%
2026-03-26	59.0000	59.0000	59.0000	59.0000	+8.456%	1	147	+45.017%
2026-03-18	54.4500	54.4700	54.4000	54.4000	+0.741%	4	148	+57.279%
2026-03-17	54.2500	54.3500	54.0000	54.0000	+3.310%	34	146	+58.444%
2026-03-12	52.2700	52.2700	52.2700	52.2700	-9.269%	1	141	+63.689%
2026-03-10	56.9800	57.6100	56.9800	57.6100	-3.983%	2	141	+48.516%
2026-03-05	60.0000	60.0000	60.0000	60.0000	-1.153%	1	140	+42.600%
2026-02-23	60.7000	60.7000	60.7000	60.7000	-8.377%	2	140	+40.956%
2026-02-13	66.2500	66.2500	66.2500	66.2500	-14.846%	2	140	+29.147%
2026-02-10	77.7000	78.2000	77.2500	77.8000	-3.641%	117	140	+9.974%
2026-02-06	80.7400	80.7400	80.7400	80.7400	+7.438%	1	118	+5.970%
2026-02-04	75.1000	75.1500	75.1000	75.1500	+9.548%	2	118	+13.852%
2026-01-30	68.6000	68.6000	68.6000	68.6000	+1.705%	1	117	+24.723%
2026-01-29	67.4000	67.4500	67.4000	67.4500	+1.474%	2	118	+26.850%
2026-01-21	66.4700	66.4700	66.4700	66.4700	-0.405%	1	117	+28.720%
2026-01-20	66.7400	66.7400	66.7400	66.7400	-5.064%	1	118	+28.199%
2026-01-14	70.3000	70.3000	70.3000	70.3000	-4.106%	22	119	+21.707%
2026-01-13	77.0600	77.0600	73.3100	73.3100	-11.568%	23	119	+16.710%
2026-01-12	82.9000	82.9000	82.9000	82.9000	-9.695%	2	119	+3.209%
2026-01-05	90.5000	91.8000	90.5000	91.8000	+10.883%	2	117	-6.797%
2026-01-02	80.1600	82.7900	80.1600	82.7900	+0.145%	2	117	+3.346%
2025-12-31	82.1200	82.6800	82.1200	82.6700	-4.151%	16	118	+3.496%
2025-12-24	86.2500	86.2500	86.2500	86.2500	+2.617%	6	121	-0.800%
2025-12-23	83.9000	84.0500	83.9000	84.0500	+25.448%	2	121	+1.797%
2025-12-09	67.0000	67.0000	67.0000	67.0000	-11.958%	1	120	+27.701%
2025-12-08	75.9000	76.1000	75.9000	76.1000	+19.316%	2	119	+12.431%
2025-11-24	63.7800	63.7800	63.7800	63.7800	-5.929%	5	120	+34.149%
2025-11-17	67.8000	67.8000	67.8000	67.8000	-16.037%	1	120	+26.195%
2025-11-12	81.2600	81.2600	80.7500	80.7500	+17.711%	4	120	+5.957%
2025-10-28	68.6000	68.6000	68.6000	68.6000	+2.541%	1	121	+24.723%
2025-10-27	66.9000	66.9000	66.9000	66.9000	-6.289%	4	125	+27.892%
2025-10-13	71.3900	71.3900	71.3900	71.3900	+0.380%	1	125	+19.849%
2025-10-03	71.1400	71.1400	71.1200	71.1200	+0.879%	2	126	+20.304%
2025-10-02	70.5000	70.5000	70.5000	70.5000	-5.369%	4	124	+21.362%
2025-09-30	74.5000	74.5000	74.5000	74.5000	+3.876%	1	125	+14.846%
2025-09-17	71.7200	71.7200	71.7200	71.7200	+21.046%	2	125	+19.297%
2025-09-08	59.2500	59.2500	59.2500	59.2500	-9.445%	4	123	+44.405%
2025-08-29	64.1800	65.4300	63.9800	65.4300	+2.234%	16	109	+30.766%
2025-08-28	64.0000	64.0000	64.0000	64.0000	+5.350%	1	109	+33.688%
2025-08-25	61.0900	61.0900	60.7500	60.7500	+3.334%	2	110	+40.840%
2025-08-21	58.5400	58.7900	58.5400	58.7900	-0.356%	4	108	+45.535%
2025-08-20	59.0000	59.0000	59.0000	59.0000	+1.724%	1	108	+45.017%
2025-08-15	58.1000	58.1000	58.0000	58.0000	-2.586%	2	107	+47.517%
2025-08-12	59.4400	59.5400	59.4400	59.5400	+0.984%	2	106	+43.702%
2025-08-11	58.9600	58.9600	58.9600	58.9600	+2.539%	2	106	+45.115%
2025-08-01	58.2300	58.2300	57.5000	57.5000	-11.484%	2	104	+48.800%
2025-07-31	64.9600	64.9600	64.9600	64.9600	-1.292%	10	104	+31.712%
2025-07-30	65.8100	65.8100	65.8100	65.8100	+0.259%	1	114	+30.011%
2025-07-29	65.6400	65.6400	65.6400	65.6400	+1.610%	1	114	+30.347%
2025-07-28	65.2000	65.2000	64.6000	64.6000	+8.389%	2	115	+32.446%
2025-07-22	59.6000	59.6000	59.6000	59.6000	-0.832%	1	117	+43.557%
2025-07-18	60.1000	60.1000	60.1000	60.1000	+3.979%	1	117	+42.363%
2025-07-15	58.0000	58.0000	57.8000	57.8000	-0.293%	5	117	+48.028%
2025-07-10	57.9700	57.9700	57.9700	57.9700	+4.450%	1	112	+47.594%
2025-07-09	55.5000	55.5000	55.5000	55.5000	+6.936%	1	113	+54.162%
2025-07-08	55.5000	55.5000	51.9000	51.9000	-14.792%	3	113	+64.855%
2025-07-07	60.9100	60.9100	60.9100	60.9100	-4.305%	2	110	+40.470%
2025-07-03	63.7800	63.7800	63.6500	63.6500	+5.678%	3	113	+34.423%
2025-07-02	60.5000	60.5000	60.2300	60.2300	+1.091%	3	113	+42.055%
2025-07-01	57.2300	59.5800	57.2300	59.5800	+0.983%	3	112	+43.605%
2025-06-30	58.7500	59.0000	58.7500	59.0000	+4.796%	4	113	+45.017%
2025-06-27	56.3000	56.3000	56.3000	56.3000	-3.958%	1	116	+51.972%
2025-06-26	58.2400	58.9000	58.2400	58.6200	+7.658%	7	116	+45.957%
2025-06-25	54.4500	54.4500	54.4500	54.4500	+0.369%	2	114	+57.135%
2025-06-24	54.1000	54.3000	53.9100	54.2500	+6.897%	8	116	+57.714%
2025-06-20	50.4800	50.7500	50.4800	50.7500	+0.615%	6	118	+68.591%
2025-06-18	50.5500	51.7000	50.4400	50.4400	+6.684%	8	120	+69.627%
2025-06-17	46.9700	47.2800	46.9700	47.2800	+1.242%	22	120	+80.964%
2025-06-16	47.2000	48.1900	46.7000	46.7000	+5.418%	52	118	+83.212%
2025-06-13	44.3000	44.3000	44.3000	44.3000	-2.401%	4	114	+93.138%
2025-06-12	45.3900	45.3900	45.3900	45.3900	-0.787%	2	112	+88.500%
2025-06-11	45.9800	46.0100	45.7100	45.7500	-0.435%	6	110	+87.016%
2025-06-10	45.9000	45.9500	45.9000	45.9500	+8.475%	2	110	+86.202%
2025-06-05	42.3600	42.3600	42.3600	42.3600	-5.573%	1	110	+101.983%
2025-06-04	44.8600	44.8600	44.8600	44.8600	+0.922%	1	111	+90.727%
2025-06-03	44.2000	44.4500	44.2000	44.4500	-0.626%	2	111	+92.486%
2025-05-28	45.2600	45.2600	44.7300	44.7300	+2.030%	2	111	+91.281%
2025-05-27	43.8400	43.8400	43.8400	43.8400	+2.502%	1	111	+95.164%
2025-05-21	41.8000	42.7700	41.8000	42.7700	-6.103%	2	110	+100.047%
2025-05-20	45.5500	45.5500	45.5500	45.5500	+0.774%	1	108	+87.838%
2025-05-19	45.2000	45.2000	45.2000	45.2000	-3.004%	2	108	+89.292%
2025-05-16	46.6100	46.6100	46.6000	46.6000	-2.163%	4	110	+83.605%
2025-05-15	46.1700	47.7500	46.1700	47.6300	+8.695%	10	109	+79.635%
2025-05-14	43.8200	43.8200	43.8200	43.8200	+1.435%	4	108	+95.253%
2025-05-13	43.6200	43.7300	43.2000	43.2000	+3.896%	25	104	+98.056%
2025-05-12	41.9600	42.8400	41.4000	41.5800	+22.330%	81	84	+105.772%
2025-05-01	33.9900	33.9900	33.9900	33.9900	-4.790%	1	56	+151.721%
2025-04-23	35.7000	35.7000	35.7000	35.7000	+17.049%	5	55	+139.664%
2025-04-22	29.3000	30.5000	29.3000	30.5000	+9.712%	3	55	+180.525%
2025-04-21	27.8000	27.8000	27.8000	27.8000	-17.139%	1	52	+207.770%
2025-04-11	31.3900	33.5500	31.3900	33.5500	+20.036%	30	51	+155.022%
2025-04-10	27.9500	27.9500	27.9500	27.9500	-6.050%	1	52	+206.118%
2025-04-09	24.5000	29.7500	23.7400	29.7500	+16.667%	8	51	+187.597%
2025-04-08	25.5000	25.5000	25.5000	25.5000	+15.909%	1	52	+235.529%
2025-04-07	18.7400	22.7800	18.7400	22.0000	+10.276%	13	51	+288.909%
2025-04-04	19.9500	21.3700	19.9500	19.9500	-20.391%	10	43	+328.872%
2025-04-03	25.4400	25.4400	25.0600	25.0600	-25.505%	15	44	+241.421%
2025-04-02	33.6400	33.6400	33.6400	33.6400	-0.178%	1	41	+154.340%
2025-03-31	33.7000	33.7000	33.7000	33.7000	-3.714%	1	41	+153.887%
2025-03-28	35.0000	35.0000	35.0000	35.0000	-3.128%	2	40	+144.457%
2025-03-27	36.1300	36.1300	36.1300	36.1300	-1.122%	1	40	+136.812%
2025-03-26	36.5400	36.5400	36.5400	36.5400	+0.467%	3	39	+134.154%
2025-03-25	36.3700	36.3700	36.3700	36.3700	+7.604%	28	39	+135.249%
2025-03-24	33.8000	33.8000	33.8000	33.8000	+6.423%	35	39	+153.136%
2025-03-21	32.2500	32.2500	31.7600	31.7600	+2.452%	14	67	+169.395%
2025-03-19	31.0000	31.0000	31.0000	31.0000	+9.155%	26	74	+176.000%
2025-03-17	28.4000	28.4000	28.4000	28.4000	+13.147%	1	49	+201.268%
2025-03-13	25.1800	25.3200	25.1000	25.1000	-2.144%	17	31	+240.876%
2025-03-11	27.5800	27.5800	25.6500	25.6500	-12.606%	30	31	+233.567%
2025-03-10	29.3500	29.3500	29.3500	29.3500	0.000%	1	1	+191.516%