Dark

JPM20271217C280
JPM Dec 17 2027 280.00 Call (JPM271217C00280000)
option OPRA

EOD

Jun 22, 2026

78.65-0.770%(-0.61)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	78.3500	78.6500	78.3500	78.6500	-0.770%	2	221	0.000%
2026-06-18	79.0000	79.2600	79.0000	79.2600	+17.075%	6	221	-0.770%
2026-06-12	67.7000	67.7000	67.7000	67.7000	+6.782%	1	221	+16.174%
2026-06-10	63.8000	63.8000	63.4000	63.4000	-1.553%	3	221	+24.054%
2026-06-09	63.8000	64.4000	63.8000	64.4000	+2.875%	3	220	+22.127%
2026-05-26	62.6000	62.6000	62.6000	62.6000	+9.825%	1	219	+25.639%
2026-05-11	57.5100	57.6800	57.0000	57.0000	-13.636%	3	219	+37.982%
2026-05-06	66.0000	66.0000	66.0000	66.0000	+5.973%	1	220	+19.167%
2026-05-04	62.2800	62.2800	62.2800	62.2800	-7.045%	5	221	+26.285%
2026-05-01	67.0000	67.0000	67.0000	67.0000	+1.285%	1	226	+17.388%
2026-04-30	66.1500	66.1500	66.1500	66.1500	-0.151%	2	226	+18.896%
2026-04-28	66.2500	66.2500	66.2500	66.2500	-1.487%	1	228	+18.717%
2026-04-23	67.2500	67.2500	67.2500	67.2500	+0.704%	2	228	+16.952%
2026-04-21	66.7000	66.8200	66.6500	66.7800	-1.432%	30	230	+17.775%
2026-04-20	67.7500	67.7500	67.7500	67.7500	+4.552%	1	245	+16.089%
2026-04-17	64.8000	64.8000	64.8000	64.8000	+2.808%	2	246	+21.373%
2026-04-16	63.0300	63.0300	63.0300	63.0300	+4.010%	2	248	+24.782%
2026-04-15	60.6000	60.6000	60.6000	60.6000	-8.872%	1	247	+29.785%
2026-04-14	64.5000	66.5000	64.5000	66.5000	+28.701%	2	247	+18.271%
2026-03-10	51.6700	51.6700	51.6700	51.6700	+5.990%	2	247	+52.216%
2026-03-09	48.5500	48.7500	48.5500	48.7500	-8.278%	2	247	+61.333%
2026-03-05	53.1500	53.1500	53.1500	53.1500	-7.080%	10	246	+47.977%
2026-03-04	57.2500	57.2500	57.2000	57.2000	+4.762%	2	246	+37.500%
2026-03-03	54.6000	54.6000	54.6000	54.6000	-9.498%	1	247	+44.048%
2026-02-13	60.3300	60.3300	60.3300	60.3300	-15.975%	1	247	+30.366%
2026-02-10	71.7000	71.8000	71.7000	71.8000	+15.027%	2	247	+9.540%
2026-01-30	62.4200	62.4200	62.4200	62.4200	+8.274%	32	246	+26.001%
2026-01-27	57.6500	57.6500	57.6500	57.6500	+0.946%	2	246	+36.427%
2026-01-26	57.1100	57.1100	57.1100	57.1100	-5.572%	1	246	+37.717%
2026-01-21	60.3500	60.5000	60.3500	60.4800	-9.731%	20	246	+30.043%
2026-01-16	67.0000	67.0000	67.0000	67.0000	+3.731%	1	251	+17.388%
2026-01-14	64.5900	64.5900	64.5900	64.5900	-4.453%	3	251	+21.768%
2026-01-13	67.8500	68.3000	67.6000	67.6000	-11.018%	6	251	+16.346%
2026-01-12	75.9700	75.9700	75.9700	75.9700	-7.002%	1	256	+3.528%
2026-01-09	81.6900	81.6900	81.6900	81.6900	+3.799%	2	256	-3.721%
2026-01-07	78.7000	78.7000	78.7000	78.7000	+3.145%	2	258	-0.064%
2026-01-02	76.3000	76.3000	76.3000	76.3000	+1.060%	1	260	+3.080%
2025-12-30	75.5000	75.5000	75.5000	75.5000	+1.247%	1	260	+4.172%
2025-12-22	74.2300	74.5700	74.2300	74.5700	+6.941%	6	260	+5.471%
2025-12-08	69.7300	69.7300	69.7300	69.7300	+5.812%	1	261	+12.792%
2025-12-03	65.9000	65.9000	65.9000	65.9000	+1.666%	1	262	+19.347%
2025-12-02	66.2000	66.3700	64.8200	64.8200	-0.705%	3	262	+21.336%
2025-12-01	67.0000	67.2800	65.2800	65.2800	-1.687%	4	264	+20.481%
2025-11-28	66.4000	66.4000	66.4000	66.4000	+10.685%	1	264	+18.449%
2025-11-25	59.9900	59.9900	59.9900	59.9900	-1.186%	1	265	+31.105%
2025-11-18	60.7100	60.7100	60.7100	60.7100	-18.999%	6	266	+29.550%
2025-11-12	76.5400	76.5400	74.9500	74.9500	+14.010%	10	272	+4.937%
2025-11-03	65.7500	65.7500	65.7400	65.7400	-2.622%	6	264	+19.638%
2025-10-31	67.5100	67.5100	67.5100	67.5100	+17.429%	1	264	+16.501%
2025-10-24	57.4900	57.4900	57.4900	57.4900	-5.429%	5	264	+36.806%
2025-10-20	61.0000	61.0000	60.7900	60.7900	+4.810%	19	269	+29.380%
2025-10-14	57.1000	58.0000	57.1000	58.0000	-11.599%	3	265	+35.603%
2025-10-13	65.6100	65.6100	65.6100	65.6100	+5.584%	2	266	+19.875%
2025-10-08	63.9500	63.9500	62.1400	62.1400	-5.663%	2	266	+26.569%
2025-10-01	67.8000	67.8000	65.8700	65.8700	-5.887%	2	266	+19.402%
2025-09-30	69.9300	69.9900	69.9300	69.9900	+5.805%	2	266	+12.373%
2025-09-22	66.1500	66.1500	66.1500	66.1500	-3.219%	3	266	+18.896%
2025-09-19	68.3500	68.3500	68.3500	68.3500	+1.787%	1	269	+15.069%
2025-09-18	67.1500	67.1500	67.1500	67.1500	+4.109%	21	269	+17.126%
2025-09-15	64.5000	64.5000	64.5000	64.5000	+3.531%	1	290	+21.938%
2025-09-12	61.2200	62.3000	61.2200	62.3000	+12.050%	51	290	+26.244%
2025-09-09	55.6000	55.6000	55.6000	55.6000	+1.738%	1	289	+41.457%
2025-09-05	54.6500	54.6500	54.6500	54.6500	-2.706%	2	288	+43.916%
2025-09-03	56.1700	56.1700	56.1700	56.1700	-0.018%	1	286	+40.021%
2025-09-02	58.1000	58.1000	56.1800	56.1800	-4.097%	4	286	+39.996%
2025-08-29	58.5500	60.0000	58.5500	58.5800	+2.772%	4	292	+34.261%
2025-08-27	57.0000	57.0000	57.0000	57.0000	+2.334%	1	292	+37.982%
2025-08-22	55.7000	55.7000	55.7000	55.7000	+7.280%	3	292	+41.203%
2025-08-19	52.9300	52.9300	51.9200	51.9200	-2.149%	2	292	+51.483%
2025-08-18	51.7300	53.0700	51.7300	53.0600	-2.553%	6	293	+48.228%
2025-08-14	52.6500	54.4500	52.6500	54.4500	+4.913%	12	290	+44.444%
2025-08-13	54.8000	54.8000	51.9000	51.9000	-0.307%	11	288	+51.541%
2025-08-11	52.0600	52.0600	52.0600	52.0600	+1.087%	1	288	+51.076%
2025-08-07	51.2400	53.2500	51.2400	51.5000	-3.558%	8	289	+52.718%
2025-08-01	52.7600	53.4000	52.7600	53.4000	-7.692%	3	295	+47.285%
2025-07-31	58.6300	58.6300	57.8500	57.8500	-3.792%	3	297	+35.955%
2025-07-30	60.1300	60.1300	60.1300	60.1300	+3.104%	1	298	+30.800%
2025-07-29	59.1500	59.1500	58.3200	58.3200	-1.983%	3	297	+34.859%
2025-07-24	59.5000	59.5000	59.5000	59.5000	+2.498%	1	299	+32.185%
2025-07-23	58.0200	58.2400	58.0000	58.0500	+8.101%	8	299	+35.487%
2025-07-22	53.7000	53.7000	53.7000	53.7000	-1.540%	1	296	+46.462%
2025-07-21	54.5400	54.5400	54.5400	54.5400	-0.420%	2	296	+44.206%
2025-07-18	54.0000	54.9700	54.0000	54.7700	+2.374%	18	298	+43.601%
2025-07-17	51.8500	53.5000	51.8500	53.5000	+0.564%	2	302	+47.009%
2025-07-16	53.2000	53.2000	53.2000	53.2000	+3.101%	15	302	+47.838%
2025-07-15	53.0000	53.0000	51.6000	51.6000	-3.008%	53	287	+52.422%
2025-07-14	52.5600	53.2000	52.5600	53.2000	+3.261%	3	289	+47.838%
2025-07-11	51.5200	51.5200	51.5200	51.5200	+0.136%	3	289	+52.659%
2025-07-10	51.5000	51.5000	51.4500	51.4500	+4.488%	2	286	+52.867%
2025-07-09	50.3000	50.3000	49.2400	49.2400	+0.122%	9	286	+59.728%
2025-07-08	56.0000	56.0000	48.3900	49.1800	-11.864%	11	285	+59.923%
2025-07-07	57.4800	57.6000	55.3200	55.8000	-3.975%	9	284	+40.950%
2025-07-03	55.8000	58.3000	55.8000	58.1100	+6.957%	85	274	+35.347%
2025-07-02	54.3300	54.3300	54.3300	54.3300	+1.173%	2	274	+44.763%
2025-07-01	52.5000	53.7000	51.8300	53.7000	-2.717%	8	274	+46.462%
2025-06-30	53.2000	55.2000	53.2000	55.2000	+9.091%	6	275	+42.482%
2025-06-27	52.0000	52.0000	50.6000	50.6000	-5.083%	54	275	+55.435%
2025-06-26	52.2500	53.5500	52.2500	53.3100	+6.599%	10	240	+47.533%
2025-06-25	49.0000	50.0100	49.0000	50.0100	+0.908%	11	239	+57.269%
2025-06-24	48.4000	50.0000	48.4000	49.5600	+10.379%	8	239	+58.697%
2025-06-23	45.0000	45.0000	44.9000	44.9000	-1.101%	4	233	+75.167%
2025-06-20	45.8100	45.8100	45.0000	45.4000	-0.656%	32	231	+73.238%
2025-06-18	47.2300	47.5000	45.7000	45.7000	+8.243%	5	219	+72.101%
2025-06-17	42.2500	42.2500	42.1500	42.2200	-2.042%	3	219	+86.286%
2025-06-16	41.7500	43.1000	41.7500	43.1000	+5.122%	3	217	+82.483%
2025-06-12	41.0000	41.0000	41.0000	41.0000	-0.678%	3	217	+91.829%
2025-06-11	41.2800	41.2800	41.2800	41.2800	+0.073%	2	214	+90.528%
2025-06-10	40.6200	41.2500	40.6200	41.2500	+4.483%	53	214	+90.667%
2025-06-04	39.4800	39.4800	39.4800	39.4800	-0.303%	1	187	+99.215%
2025-05-29	39.4000	39.6000	39.4000	39.6000	+5.600%	32	187	+98.611%
2025-05-23	37.2800	37.5000	37.2800	37.5000	-1.961%	6	167	+109.733%
2025-05-22	38.2500	38.2500	38.2500	38.2500	-2.249%	1	167	+105.621%
2025-05-19	41.4400	41.4400	39.1300	39.1300	-4.839%	11	168	+100.997%
2025-05-14	40.5300	41.1200	40.5300	41.1200	+6.722%	30	167	+91.269%
2025-05-13	38.5500	38.6000	38.5300	38.5300	+2.966%	9	195	+104.127%
2025-05-12	37.6000	37.8800	37.4200	37.4200	+6.458%	56	194	+110.182%
2025-05-08	35.1500	35.1500	35.1500	35.1500	+5.271%	1	211	+123.755%
2025-05-07	33.2100	33.3900	33.2100	33.3900	-1.213%	47	211	+135.550%
2025-05-06	33.8000	33.8000	33.8000	33.8000	-3.013%	5	220	+132.692%
2025-05-02	34.7500	34.8500	34.6100	34.8500	+8.331%	48	220	+125.681%
2025-05-01	31.3500	32.1700	31.2900	32.1700	+12.601%	6	217	+144.482%
2025-04-30	28.5700	28.5700	28.5700	28.5700	-5.429%	4	217	+175.289%
2025-04-29	30.1800	30.2500	30.1800	30.2100	+2.407%	4	213	+160.344%
2025-04-28	29.0000	29.5000	28.9000	29.5000	-1.667%	5	214	+166.610%
2025-04-25	30.0000	30.0000	30.0000	30.0000	-3.692%	2	211	+162.167%
2025-04-24	31.0000	31.1500	31.0000	31.1500	+1.797%	10	210	+152.488%
2025-04-23	30.6000	30.6000	30.6000	30.6000	+13.040%	2	200	+157.026%
2025-04-22	25.4500	27.0700	25.4500	27.0700	+4.115%	20	198	+190.543%
2025-04-17	26.1500	26.1500	26.0000	26.0000	-12.014%	17	163	+202.500%
2025-04-11	29.1500	29.5500	29.1500	29.5500	+14.093%	24	163	+166.159%
2025-04-10	25.9000	25.9000	25.9000	25.9000	-3.358%	2	153	+203.668%
2025-04-09	20.0000	27.5000	20.0000	26.8000	+33.466%	7	153	+193.470%
2025-04-07	20.0000	20.2500	20.0000	20.0800	+9.727%	50	150	+291.683%
2025-04-04	18.2500	18.3000	18.2500	18.3000	-18.011%	10	174	+329.781%
2025-04-03	22.1500	22.3200	22.1500	22.3200	-21.958%	5	170	+252.375%
2025-04-01	28.6000	28.6000	28.6000	28.6000	-1.887%	1	168	+175.000%
2025-03-31	28.8800	29.1500	28.8800	29.1500	+2.281%	32	167	+169.811%
2025-03-28	28.2200	28.5500	28.2200	28.5000	-10.236%	28	164	+175.965%
2025-03-27	32.2000	32.2000	31.7500	31.7500	-2.398%	29	157	+147.717%
2025-03-26	34.7100	34.9300	32.5300	32.5300	+1.403%	16	132	+141.777%
2025-03-25	32.0800	32.0800	32.0800	32.0800	+7.651%	28	116	+145.168%
2025-03-24	29.8000	29.8000	29.8000	29.8000	+4.930%	35	88	+163.926%
2025-03-21	27.5000	28.4500	27.5000	28.4000	+1.792%	16	53	+176.937%
2025-03-19	27.9000	27.9000	27.9000	27.9000	+6.733%	1	46	+181.900%
2025-03-18	26.2000	26.3000	26.1400	26.1400	+3.689%	37	46	+200.880%
2025-03-14	25.2100	25.2100	25.2100	25.2100	-3.779%	8	9	+211.979%
2025-03-10	27.1200	27.1200	26.2000	26.2000	-9.280%	2	5	+200.191%
2025-03-07	31.0500	31.0500	28.8800	28.8800	0.000%	8	4	+172.334%