Dark

JPM20271217C290
JPM Dec 17 2027 290.00 Call (JPM271217C00290000)
option OPRA

EOD

Jun 22, 2026

70.95+0.810%(+0.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	71.0000	71.0000	70.9500	70.9500	+0.810%	2	170	0.000%
2026-06-18	70.3800	70.3800	70.3800	70.3800	+0.256%	4	171	+0.810%
2026-06-16	67.0000	70.2000	67.0000	70.2000	+5.058%	6	171	+1.068%
2026-06-15	65.6900	66.8200	65.6900	66.8200	+5.527%	2	172	+6.181%
2026-06-12	63.3200	63.3200	63.3200	63.3200	+10.026%	1	171	+12.050%
2026-06-09	57.5500	57.5500	57.5500	57.5500	+14.870%	1	171	+23.284%
2026-06-02	50.1000	50.1000	50.1000	50.1000	+3.942%	1	171	+41.617%
2026-05-29	48.2000	48.2000	48.2000	48.2000	+3.146%	1	171	+47.199%
2026-05-28	46.7500	46.7500	46.7300	46.7300	-1.621%	6	171	+51.830%
2026-05-27	47.5000	47.5000	47.5000	47.5000	-14.260%	1	168	+49.368%
2026-05-26	55.4000	55.4000	55.4000	55.4000	+9.942%	4	167	+28.069%
2026-05-18	50.3900	50.3900	50.3900	50.3900	-3.467%	1	163	+40.802%
2026-05-08	52.2000	52.3000	52.2000	52.2000	-6.636%	23	162	+35.920%
2026-05-04	55.8500	55.9100	55.8500	55.9100	-9.823%	4	152	+26.900%
2026-04-22	62.0000	62.0000	62.0000	62.0000	+3.975%	1	153	+14.435%
2026-04-14	60.1800	60.1800	59.6300	59.6300	+0.726%	3	153	+18.984%
2026-04-09	59.2000	59.2000	59.2000	59.2000	+3.046%	2	155	+19.848%
2026-04-08	57.4500	57.4500	57.4500	57.4500	+17.293%	2	155	+23.499%
2026-04-02	48.9900	49.0000	48.9800	48.9800	-2.430%	3	157	+44.855%
2026-03-31	50.2000	50.2500	50.1500	50.2000	+9.130%	8	157	+41.335%
2026-03-27	46.0000	46.0000	46.0000	46.0000	-5.853%	12	153	+54.239%
2026-03-26	48.8600	48.8600	48.8600	48.8600	-2.572%	1	153	+45.211%
2026-03-25	50.1500	50.1500	50.1500	50.1500	+12.950%	3	152	+41.476%
2026-03-24	44.4000	44.4000	44.4000	44.4000	0.000%	1	152	+59.797%
2026-03-20	45.3000	45.3000	44.4000	44.4000	-3.057%	7	151	+59.797%
2026-03-19	45.8000	45.8000	45.6500	45.8000	+4.926%	7	151	+54.913%
2026-03-17	43.6500	43.8100	43.6500	43.6500	-6.771%	26	150	+62.543%
2026-03-10	45.8000	46.8200	45.8000	46.8200	+3.653%	6	159	+51.538%
2026-03-06	44.0000	45.1700	44.0000	45.1700	-12.816%	19	155	+57.073%
2026-03-03	49.4500	51.8100	49.4500	51.8100	-4.936%	2	160	+36.943%
2026-02-25	54.5000	54.5000	54.5000	54.5000	+7.857%	1	159	+30.183%
2026-02-24	50.5300	50.5300	50.5300	50.5300	+2.081%	2	159	+40.412%
2026-02-23	52.6000	52.6000	49.5000	49.5000	-24.772%	5	159	+43.333%
2026-02-10	65.6000	65.8000	65.6000	65.8000	+16.563%	2	158	+7.827%
2026-01-30	56.4500	56.4500	56.4500	56.4500	+8.245%	1	158	+25.686%
2026-01-28	52.1500	52.1500	52.1500	52.1500	-4.662%	1	158	+36.050%
2026-01-21	54.7000	54.7000	54.7000	54.7000	-7.241%	1	158	+29.707%
2026-01-14	58.0000	59.9600	58.0000	58.9700	-4.098%	14	159	+20.315%
2026-01-13	63.5000	64.1800	61.0500	61.4900	-14.072%	10	159	+15.385%
2026-01-12	71.5600	71.5600	71.5600	71.5600	-4.904%	1	165	-0.852%
2026-01-09	76.0700	76.0700	75.2500	75.2500	+4.747%	2	165	-5.714%
2026-01-07	73.4600	73.4600	71.7000	71.8400	+3.248%	7	167	-1.239%
2025-12-31	70.5000	70.5000	69.5800	69.5800	-0.101%	41	182	+1.969%
2025-12-30	69.6500	69.6500	69.6500	69.6500	+10.908%	2	182	+1.866%
2025-12-11	62.8000	62.8000	62.8000	62.8000	+5.546%	3	182	+12.978%
2025-12-10	54.0000	59.5000	54.0000	59.5000	+9.375%	2	179	+19.244%
2025-12-09	57.0000	57.0000	54.4000	54.4000	-8.725%	2	179	+30.423%
2025-12-03	59.6000	59.6000	59.6000	59.6000	+18.867%	1	180	+19.044%
2025-11-24	50.1400	50.1400	50.1400	50.1400	-14.291%	1	181	+41.504%
2025-11-20	58.5000	58.5000	58.5000	58.5000	+10.482%	1	181	+21.282%
2025-11-18	52.9500	52.9500	52.9500	52.9500	-9.099%	1	181	+33.994%
2025-11-14	58.2500	58.2500	58.2500	58.2500	-6.576%	1	181	+21.803%
2025-11-13	62.3500	62.4000	62.3500	62.3500	-9.031%	50	181	+13.793%
2025-11-12	68.5400	68.5400	68.5400	68.5400	+14.233%	1	231	+3.516%
2025-11-04	60.2100	60.2100	60.0000	60.0000	+1.868%	2	231	+18.250%
2025-11-03	58.9000	58.9000	58.9000	58.9000	-1.669%	1	231	+20.458%
2025-10-30	59.9000	59.9000	59.9000	59.9000	+6.964%	1	231	+18.447%
2025-10-29	56.0000	56.0000	56.0000	56.0000	+3.226%	1	231	+26.696%
2025-10-27	54.2500	54.2500	54.2500	54.2500	+4.649%	1	232	+30.783%
2025-10-24	52.0000	52.0000	51.8400	51.8400	+7.798%	6	232	+36.863%
2025-10-22	48.6800	48.6800	46.0000	48.0900	-7.962%	4	227	+47.536%
2025-10-21	52.0000	52.4000	52.0000	52.2500	-8.301%	10	224	+35.789%
2025-10-16	56.9800	56.9800	56.9800	56.9800	-9.094%	1	223	+24.517%
2025-09-29	62.6800	62.6800	62.6800	62.6800	-0.508%	1	223	+13.194%
2025-09-24	63.0000	63.0000	63.0000	63.0000	+0.913%	1	223	+12.619%
2025-09-23	60.7200	62.4800	60.7200	62.4300	-4.687%	3	223	+13.647%
2025-09-19	59.4500	65.5000	59.4500	65.5000	+7.026%	5	224	+8.321%
2025-09-18	60.7500	61.3400	60.7500	61.2000	+4.615%	9	227	+15.931%
2025-09-16	58.5000	58.5000	58.5000	58.5000	0.000%	2	230	+21.282%
2025-09-15	57.2200	58.5000	57.2200	58.5000	+15.180%	2	232	+21.282%
2025-09-09	47.8500	50.7900	47.8500	50.7900	+7.265%	4	233	+39.693%
2025-09-08	47.2600	47.3500	46.1400	47.3500	-3.545%	9	236	+49.842%
2025-09-05	52.7300	52.7300	49.0900	49.0900	-3.933%	7	240	+44.530%
2025-09-02	51.9400	51.9400	50.8000	51.1000	-3.549%	6	235	+38.845%
2025-08-29	53.8600	53.8600	52.9800	52.9800	+1.475%	2	236	+33.918%
2025-08-27	51.4500	52.6800	51.4500	52.2100	+3.304%	29	236	+35.894%
2025-08-26	50.5400	50.5400	50.5400	50.5400	+1.998%	2	264	+40.384%
2025-08-25	49.7400	49.7400	49.5500	49.5500	-0.402%	3	266	+43.189%
2025-08-22	49.0000	50.1500	49.0000	49.7500	+7.081%	3	265	+42.613%
2025-08-20	48.2500	48.2500	46.4600	46.4600	+0.302%	2	267	+52.712%
2025-08-19	46.9400	46.9400	46.3200	46.3200	-1.447%	2	267	+53.174%
2025-08-15	47.0000	47.0000	47.0000	47.0000	-3.530%	1	268	+50.957%
2025-08-13	49.1100	49.1100	48.7200	48.7200	+3.881%	2	268	+45.628%
2025-08-11	47.0800	47.0800	46.9000	46.9000	-2.353%	2	266	+51.279%
2025-08-06	48.0300	48.0300	48.0300	48.0300	+1.350%	1	266	+47.720%
2025-08-05	47.3900	47.3900	47.3900	47.3900	-3.855%	2	265	+49.715%
2025-08-04	49.2900	49.2900	49.2900	49.2900	-6.025%	1	263	+43.944%
2025-07-31	52.4500	52.4500	52.4500	52.4500	-2.870%	2	264	+35.272%
2025-07-30	55.4500	55.4500	54.0000	54.0000	-0.845%	5	262	+31.389%
2025-07-29	54.4600	54.4600	54.4600	54.4600	-0.729%	1	259	+30.279%
2025-07-25	53.4900	54.8600	53.4900	54.8600	+1.593%	2	259	+29.329%
2025-07-24	54.4400	54.4400	54.0000	54.0000	+8.173%	2	257	+31.389%
2025-07-21	49.1400	49.9200	49.1400	49.9200	+0.706%	3	257	+42.127%
2025-07-18	48.9500	49.5700	48.9200	49.5700	+2.206%	26	255	+43.131%
2025-07-17	48.5000	48.5000	48.5000	48.5000	+4.978%	4	234	+46.289%
2025-07-16	46.0000	46.2000	46.0000	46.2000	+2.439%	2	234	+53.571%
2025-07-15	48.0800	48.0800	45.1000	45.1000	-6.139%	10	233	+57.317%
2025-07-14	47.1500	48.0500	47.1500	48.0500	+1.329%	3	225	+47.659%
2025-07-10	47.6800	47.7500	47.4200	47.4200	+6.826%	3	223	+49.620%
2025-07-09	44.3900	44.3900	44.3900	44.3900	+0.886%	5	224	+59.833%
2025-07-08	47.9800	47.9800	44.0000	44.0000	-12.000%	9	224	+61.250%
2025-07-07	52.4800	52.4800	50.0000	50.0000	-5.873%	14	220	+41.900%
2025-07-03	52.4000	53.2000	52.4000	53.1200	+7.530%	6	221	+33.566%
2025-07-02	49.8500	49.8500	48.9000	49.4000	+0.570%	15	221	+43.623%
2025-07-01	48.7800	49.2700	47.1600	49.1200	+0.553%	22	209	+44.442%
2025-06-30	49.5000	49.8000	48.8500	48.8500	+2.842%	36	198	+45.241%
2025-06-27	47.7600	47.7600	47.5000	47.5000	+0.529%	3	178	+49.368%
2025-06-26	47.8400	48.3500	47.1200	47.2500	+5.210%	110	175	+50.159%
2025-06-25	44.8100	44.9100	44.5200	44.9100	+1.103%	17	148	+57.983%
2025-06-24	44.0000	44.7000	44.0000	44.4200	+8.873%	54	131	+59.725%
2025-06-18	41.5000	41.5000	40.8000	40.8000	+8.079%	12	138	+73.897%
2025-06-17	37.7500	37.7500	37.7500	37.7500	-1.923%	1	138	+87.947%
2025-06-16	38.4900	38.4900	38.4900	38.4900	+4.877%	35	138	+84.334%
2025-06-11	36.7000	36.7000	36.7000	36.7000	+5.764%	1	103	+93.324%
2025-06-02	34.7000	34.7000	34.7000	34.7000	+0.434%	3	102	+104.467%
2025-05-22	34.5500	34.5500	34.5500	34.5500	-6.165%	1	99	+105.355%
2025-05-19	36.8200	36.8200	36.8200	36.8200	+1.572%	1	99	+92.694%
2025-05-16	36.2500	36.2500	36.2500	36.2500	-5.966%	6	99	+95.724%
2025-05-15	37.6000	38.5500	37.5500	38.5500	+3.240%	7	96	+84.047%
2025-05-14	36.8200	37.3400	36.8200	37.3400	+12.368%	74	101	+90.011%
2025-05-12	33.3500	33.4000	33.0000	33.2300	+12.606%	37	117	+113.512%
2025-05-07	29.5100	29.5100	29.5100	29.5100	-1.304%	45	87	+140.427%
2025-05-06	29.9000	29.9000	29.9000	29.9000	+15.266%	5	42	+137.291%
2025-05-01	23.6000	25.9400	23.6000	25.9400	-6.117%	3	38	+173.516%
2025-04-23	27.6300	27.6300	27.6300	27.6300	+32.011%	4	41	+156.786%
2025-04-16	20.9300	20.9300	20.9300	20.9300	-10.594%	1	41	+238.987%
2025-04-15	25.0000	25.0000	23.4100	23.4100	-12.747%	9	41	+203.076%
2025-04-14	26.8300	26.8300	26.8300	26.8300	+8.273%	1	39	+164.443%
2025-04-11	24.7800	24.7800	24.7800	24.7800	-2.824%	8	38	+186.320%
2025-04-09	25.5000	25.5000	25.5000	25.5000	+52.239%	1	38	+178.235%
2025-04-04	16.7500	16.7500	16.7500	16.7500	-34.825%	12	38	+323.582%
2025-04-01	25.7000	25.7000	25.7000	25.7000	-1.570%	1	32	+176.070%
2025-03-31	26.1100	26.1100	26.1100	26.1100	-3.296%	3	33	+171.735%
2025-03-26	30.7700	30.7700	27.0000	27.0000	+0.297%	6	30	+162.778%
2025-03-07	27.1500	27.6700	26.9200	26.9200	0.000%	56	28	+163.559%