Dark

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

Inactive

Sep 9, 2026

103.01-3.277%(-3.49)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	102.8500	103.0100	102.8500	103.0100	-3.277%	3	129	0.000%
2026-09-03	106.5000	106.5000	106.5000	106.5000	+2.670%	1	127	-3.277%
2026-08-31	103.7300	103.7300	103.7300	103.7300	-0.879%	5	128	-0.694%
2026-08-26	104.6500	104.6500	104.6500	104.6500	-5.568%	1	123	-1.567%
2026-08-17	110.8200	110.8200	110.8200	110.8200	+0.426%	1	122	-7.047%
2026-08-14	112.0000	112.0000	110.3500	110.3500	+3.237%	3	122	-6.652%
2026-08-10	106.8900	106.8900	106.8900	106.8900	+6.890%	1	123	-3.630%
2026-07-29	100.0000	100.0000	100.0000	100.0000	-3.344%	1	123	+3.010%
2026-07-24	103.4600	103.4600	103.4600	103.4600	+10.275%	2	123	-0.435%
2026-07-14	91.5000	93.8200	91.5000	93.8200	+6.978%	2	123	+9.795%
2026-07-13	87.8000	87.8000	87.6000	87.7000	+0.516%	26	124	+17.457%
2026-07-08	87.3000	87.3000	87.0500	87.2500	+6.402%	12	137	+18.063%
2026-07-01	82.0000	82.0000	82.0000	82.0000	-4.161%	1	143	+25.622%
2026-06-22	85.5600	85.5600	85.5600	85.5600	+3.835%	1	143	+20.395%
2026-06-18	82.4000	82.4000	82.4000	82.4000	+37.724%	3	143	+25.012%
2026-06-03	59.0700	59.8300	59.0700	59.8300	+2.960%	3	143	+72.171%
2026-06-01	58.1100	58.1100	58.1100	58.1100	-7.247%	1	145	+77.267%
2026-05-08	62.8500	62.8500	62.6500	62.6500	-10.102%	2	145	+64.421%
2026-04-24	69.6900	69.6900	69.6900	69.6900	-5.569%	1	144	+47.812%
2026-04-21	73.8000	73.8000	73.8000	73.8000	+4.755%	1	146	+39.580%
2026-04-16	70.4500	70.4500	70.4500	70.4500	+6.147%	1	146	+46.217%
2026-04-15	66.3700	66.3700	66.3700	66.3700	-8.011%	1	146	+55.206%
2026-04-09	72.1500	72.1500	72.1500	72.1500	+22.496%	1	146	+42.772%
2026-04-02	58.9000	58.9000	58.9000	58.9000	+1.604%	3	146	+74.890%
2026-03-31	57.7700	57.9700	57.7700	57.9700	-1.746%	21	146	+77.695%
2026-03-26	59.0000	59.0000	59.0000	59.0000	+8.456%	1	147	+74.593%
2026-03-18	54.4500	54.4700	54.4000	54.4000	+0.741%	4	148	+89.357%
2026-03-17	54.2500	54.3500	54.0000	54.0000	+3.310%	34	146	+90.759%
2026-03-12	52.2700	52.2700	52.2700	52.2700	-9.269%	1	141	+97.073%
2026-03-10	56.9800	57.6100	56.9800	57.6100	-3.983%	2	141	+78.806%
2026-03-05	60.0000	60.0000	60.0000	60.0000	-1.153%	1	140	+71.683%
2026-02-23	60.7000	60.7000	60.7000	60.7000	-8.377%	2	140	+69.703%
2026-02-13	66.2500	66.2500	66.2500	66.2500	-14.846%	2	140	+55.487%
2026-02-10	77.7000	78.2000	77.2500	77.8000	-3.641%	117	140	+32.404%
2026-02-06	80.7400	80.7400	80.7400	80.7400	+7.438%	1	118	+27.582%
2026-02-04	75.1000	75.1500	75.1000	75.1500	+9.548%	2	118	+37.073%
2026-01-30	68.6000	68.6000	68.6000	68.6000	+1.705%	1	117	+50.160%
2026-01-29	67.4000	67.4500	67.4000	67.4500	+1.474%	2	118	+52.721%
2026-01-21	66.4700	66.4700	66.4700	66.4700	-0.405%	1	117	+54.972%
2026-01-20	66.7400	66.7400	66.7400	66.7400	-5.064%	1	118	+54.345%
2026-01-14	70.3000	70.3000	70.3000	70.3000	-4.106%	22	119	+46.529%
2026-01-13	77.0600	77.0600	73.3100	73.3100	-11.568%	23	119	+40.513%
2026-01-12	82.9000	82.9000	82.9000	82.9000	-9.695%	2	119	+24.258%
2026-01-05	90.5000	91.8000	90.5000	91.8000	+10.883%	2	117	+12.211%
2026-01-02	80.1600	82.7900	80.1600	82.7900	+0.145%	2	117	+24.423%
2025-12-31	82.1200	82.6800	82.1200	82.6700	-4.151%	16	118	+24.604%
2025-12-24	86.2500	86.2500	86.2500	86.2500	+2.617%	6	121	+19.432%
2025-12-23	83.9000	84.0500	83.9000	84.0500	+25.448%	2	121	+22.558%
2025-12-09	67.0000	67.0000	67.0000	67.0000	-11.958%	1	120	+53.746%
2025-12-08	75.9000	76.1000	75.9000	76.1000	+19.316%	2	119	+35.361%
2025-11-24	63.7800	63.7800	63.7800	63.7800	-5.929%	5	120	+61.508%
2025-11-17	67.8000	67.8000	67.8000	67.8000	-16.037%	1	120	+51.932%
2025-11-12	81.2600	81.2600	80.7500	80.7500	+17.711%	4	120	+27.567%
2025-10-28	68.6000	68.6000	68.6000	68.6000	+2.541%	1	121	+50.160%
2025-10-27	66.9000	66.9000	66.9000	66.9000	-6.289%	4	125	+53.976%
2025-10-13	71.3900	71.3900	71.3900	71.3900	+0.380%	1	125	+44.292%
2025-10-03	71.1400	71.1400	71.1200	71.1200	+0.879%	2	126	+44.840%
2025-10-02	70.5000	70.5000	70.5000	70.5000	-5.369%	4	124	+46.113%
2025-09-30	74.5000	74.5000	74.5000	74.5000	+3.876%	1	125	+38.268%
2025-09-17	71.7200	71.7200	71.7200	71.7200	+21.046%	2	125	+43.628%
2025-09-08	59.2500	59.2500	59.2500	59.2500	-9.445%	4	123	+73.857%
2025-08-29	64.1800	65.4300	63.9800	65.4300	+2.234%	16	109	+57.435%
2025-08-28	64.0000	64.0000	64.0000	64.0000	+5.350%	1	109	+60.953%
2025-08-25	61.0900	61.0900	60.7500	60.7500	+3.334%	2	110	+69.564%
2025-08-21	58.5400	58.7900	58.5400	58.7900	-0.356%	4	108	+75.217%
2025-08-20	59.0000	59.0000	59.0000	59.0000	+1.724%	1	108	+74.593%
2025-08-15	58.1000	58.1000	58.0000	58.0000	-2.586%	2	107	+77.603%
2025-08-12	59.4400	59.5400	59.4400	59.5400	+0.984%	2	106	+73.010%
2025-08-11	58.9600	58.9600	58.9600	58.9600	+2.539%	2	106	+74.712%
2025-08-01	58.2300	58.2300	57.5000	57.5000	-11.484%	2	104	+79.148%
2025-07-31	64.9600	64.9600	64.9600	64.9600	-1.292%	10	104	+58.575%
2025-07-30	65.8100	65.8100	65.8100	65.8100	+0.259%	1	114	+56.526%
2025-07-29	65.6400	65.6400	65.6400	65.6400	+1.610%	1	114	+56.932%
2025-07-28	65.2000	65.2000	64.6000	64.6000	+8.389%	2	115	+59.458%
2025-07-22	59.6000	59.6000	59.6000	59.6000	-0.832%	1	117	+72.836%
2025-07-18	60.1000	60.1000	60.1000	60.1000	+3.979%	1	117	+71.398%
2025-07-15	58.0000	58.0000	57.8000	57.8000	-0.293%	5	117	+78.218%
2025-07-10	57.9700	57.9700	57.9700	57.9700	+4.450%	1	112	+77.695%
2025-07-09	55.5000	55.5000	55.5000	55.5000	+6.936%	1	113	+85.604%
2025-07-08	55.5000	55.5000	51.9000	51.9000	-14.792%	3	113	+98.478%
2025-07-07	60.9100	60.9100	60.9100	60.9100	-4.305%	2	110	+69.118%
2025-07-03	63.7800	63.7800	63.6500	63.6500	+5.678%	3	113	+61.838%
2025-07-02	60.5000	60.5000	60.2300	60.2300	+1.091%	3	113	+71.028%
2025-07-01	57.2300	59.5800	57.2300	59.5800	+0.983%	3	112	+72.894%
2025-06-30	58.7500	59.0000	58.7500	59.0000	+4.796%	4	113	+74.593%
2025-06-27	56.3000	56.3000	56.3000	56.3000	-3.958%	1	116	+82.966%
2025-06-26	58.2400	58.9000	58.2400	58.6200	+7.658%	7	116	+75.725%
2025-06-25	54.4500	54.4500	54.4500	54.4500	+0.369%	2	114	+89.183%
2025-06-24	54.1000	54.3000	53.9100	54.2500	+6.897%	8	116	+89.880%
2025-06-20	50.4800	50.7500	50.4800	50.7500	+0.615%	6	118	+102.975%
2025-06-18	50.5500	51.7000	50.4400	50.4400	+6.684%	8	120	+104.223%
2025-06-17	46.9700	47.2800	46.9700	47.2800	+1.242%	22	120	+117.872%
2025-06-16	47.2000	48.1900	46.7000	46.7000	+5.418%	52	118	+120.578%
2025-06-13	44.3000	44.3000	44.3000	44.3000	-2.401%	4	114	+132.528%
2025-06-12	45.3900	45.3900	45.3900	45.3900	-0.787%	2	112	+126.944%
2025-06-11	45.9800	46.0100	45.7100	45.7500	-0.435%	6	110	+125.158%
2025-06-10	45.9000	45.9500	45.9000	45.9500	+8.475%	2	110	+124.178%
2025-06-05	42.3600	42.3600	42.3600	42.3600	-5.573%	1	110	+143.178%
2025-06-04	44.8600	44.8600	44.8600	44.8600	+0.922%	1	111	+129.626%
2025-06-03	44.2000	44.4500	44.2000	44.4500	-0.626%	2	111	+131.744%
2025-05-28	45.2600	45.2600	44.7300	44.7300	+2.030%	2	111	+130.293%
2025-05-27	43.8400	43.8400	43.8400	43.8400	+2.502%	1	111	+134.968%
2025-05-21	41.8000	42.7700	41.8000	42.7700	-6.103%	2	110	+140.846%
2025-05-20	45.5500	45.5500	45.5500	45.5500	+0.774%	1	108	+126.147%
2025-05-19	45.2000	45.2000	45.2000	45.2000	-3.004%	2	108	+127.898%
2025-05-16	46.6100	46.6100	46.6000	46.6000	-2.163%	4	110	+121.052%
2025-05-15	46.1700	47.7500	46.1700	47.6300	+8.695%	10	109	+116.271%
2025-05-14	43.8200	43.8200	43.8200	43.8200	+1.435%	4	108	+135.075%
2025-05-13	43.6200	43.7300	43.2000	43.2000	+3.896%	25	104	+138.449%
2025-05-12	41.9600	42.8400	41.4000	41.5800	+22.330%	81	84	+147.739%
2025-05-01	33.9900	33.9900	33.9900	33.9900	-4.790%	1	56	+203.060%
2025-04-23	35.7000	35.7000	35.7000	35.7000	+17.049%	5	55	+188.543%
2025-04-22	29.3000	30.5000	29.3000	30.5000	+9.712%	3	55	+237.738%
2025-04-21	27.8000	27.8000	27.8000	27.8000	-17.139%	1	52	+270.540%
2025-04-11	31.3900	33.5500	31.3900	33.5500	+20.036%	30	51	+207.034%
2025-04-10	27.9500	27.9500	27.9500	27.9500	-6.050%	1	52	+268.551%
2025-04-09	24.5000	29.7500	23.7400	29.7500	+16.667%	8	51	+246.252%
2025-04-08	25.5000	25.5000	25.5000	25.5000	+15.909%	1	52	+303.961%
2025-04-07	18.7400	22.7800	18.7400	22.0000	+10.276%	13	51	+368.227%
2025-04-04	19.9500	21.3700	19.9500	19.9500	-20.391%	10	43	+416.341%
2025-04-03	25.4400	25.4400	25.0600	25.0600	-25.505%	15	44	+311.053%
2025-04-02	33.6400	33.6400	33.6400	33.6400	-0.178%	1	41	+206.213%
2025-03-31	33.7000	33.7000	33.7000	33.7000	-3.714%	1	41	+205.668%
2025-03-28	35.0000	35.0000	35.0000	35.0000	-3.128%	2	40	+194.314%
2025-03-27	36.1300	36.1300	36.1300	36.1300	-1.122%	1	40	+185.109%
2025-03-26	36.5400	36.5400	36.5400	36.5400	+0.467%	3	39	+181.910%
2025-03-25	36.3700	36.3700	36.3700	36.3700	+7.604%	28	39	+183.228%
2025-03-24	33.8000	33.8000	33.8000	33.8000	+6.423%	35	39	+204.763%
2025-03-21	32.2500	32.2500	31.7600	31.7600	+2.452%	14	67	+224.339%
2025-03-19	31.0000	31.0000	31.0000	31.0000	+9.155%	26	74	+232.290%
2025-03-17	28.4000	28.4000	28.4000	28.4000	+13.147%	1	49	+262.711%
2025-03-13	25.1800	25.3200	25.1000	25.1000	-2.144%	17	31	+310.398%
2025-03-11	27.5800	27.5800	25.6500	25.6500	-12.606%	30	31	+301.598%
2025-03-10	29.3500	29.3500	29.3500	29.3500	0.000%	1	1	+250.971%