Dark

JPM20271217C300
JPM Dec 17 2027 300.00 Call (JPM271217C00300000)
option OPRA

EOD

Aug 13, 2026

88.33+0.891%(+0.78)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	87.7500	88.3300	87.7500	88.3300	+0.891%	2	413	0.000%
2026-08-11	88.0000	88.0000	87.5500	87.5500	+3.917%	63	413	+0.891%
2026-08-10	84.2500	84.2500	84.2500	84.2500	-2.960%	10	463	+4.843%
2026-08-04	87.3000	87.3500	86.8200	86.8200	+5.364%	21	466	+1.739%
2026-08-03	82.4000	82.4000	82.4000	82.4000	+4.238%	2	449	+7.197%
2026-07-29	79.0500	79.0500	79.0500	79.0500	-0.604%	6	449	+11.739%
2026-07-24	79.5300	79.5300	79.5300	79.5300	+13.614%	5	449	+11.065%
2026-07-20	70.0000	70.0000	70.0000	70.0000	-10.623%	3	449	+26.186%
2026-07-15	78.3200	78.3200	78.3200	78.3200	+15.092%	3	452	+12.781%
2026-07-13	66.8500	68.0500	66.8500	68.0500	-2.086%	15	454	+29.802%
2026-07-10	69.6000	69.6000	69.1500	69.5000	+5.144%	13	446	+27.094%
2026-07-08	67.0000	67.0000	65.8300	66.1000	-5.840%	11	439	+33.631%
2026-07-06	68.9500	70.2000	68.6500	70.2000	+12.320%	7	435	+25.826%
2026-06-30	63.2200	63.2200	62.5000	62.5000	-4.170%	15	434	+41.328%
2026-06-29	65.2200	65.2200	65.2200	65.2200	-10.141%	1	433	+35.434%
2026-06-25	72.5800	72.5800	72.5800	72.5800	+5.188%	1	433	+21.700%
2026-06-17	65.0000	69.0000	65.0000	69.0000	+11.290%	3	434	+28.014%
2026-06-16	62.0000	62.0000	62.0000	62.0000	+10.734%	1	434	+42.468%
2026-06-15	55.9900	55.9900	55.9900	55.9900	-3.081%	1	435	+57.760%
2026-06-12	57.7700	57.7700	57.7700	57.7700	+11.096%	2	436	+52.899%
2026-06-10	52.5500	52.5500	52.0000	52.0000	+1.961%	156	434	+69.865%
2026-06-04	50.8000	51.0000	50.8000	51.0000	+13.941%	28	435	+73.196%
2026-06-03	44.3000	44.7600	44.3000	44.7600	-0.533%	4	463	+97.341%
2026-06-02	42.0000	45.0000	42.0000	45.0000	+5.882%	2	463	+96.289%
2026-05-29	42.5000	42.5000	42.5000	42.5000	+2.163%	1	464	+107.835%
2026-05-28	41.8000	41.8000	41.5000	41.6000	-3.704%	18	464	+112.332%
2026-05-27	45.5000	45.5000	42.8500	43.2000	-12.833%	26	452	+104.468%
2026-05-22	47.3500	49.5600	47.3500	49.5600	+5.111%	20	433	+78.228%
2026-05-21	45.9200	47.1500	45.9200	47.1500	+4.894%	5	450	+87.338%
2026-05-18	45.3300	45.5500	44.9500	44.9500	+2.159%	3	450	+96.507%
2026-05-15	46.0000	46.0000	44.0000	44.0000	-6.183%	20	446	+100.750%
2026-05-08	46.8500	47.1000	46.7500	46.9000	-8.488%	51	432	+88.337%
2026-05-05	51.2500	51.2500	51.2500	51.2500	-5.460%	1	419	+72.351%
2026-05-01	54.5000	54.5000	54.2100	54.2100	+0.856%	3	421	+62.940%
2026-04-30	53.7500	53.7500	53.7500	53.7500	+3.365%	1	421	+64.335%
2026-04-27	52.0000	52.0000	52.0000	52.0000	-5.058%	5	422	+69.865%
2026-04-21	54.7500	54.7700	54.6000	54.7700	-1.617%	10	429	+61.274%
2026-04-20	55.4500	55.6700	55.4000	55.6700	+9.695%	23	429	+58.667%
2026-04-16	50.7500	50.7500	50.7500	50.7500	-5.441%	1	429	+74.049%
2026-04-14	54.2500	54.3500	53.6200	53.6700	+3.530%	24	429	+64.580%
2026-04-13	52.3500	52.3500	51.8400	51.8400	-3.048%	2	414	+70.390%
2026-04-09	53.4700	53.4700	53.4700	53.4700	+3.785%	1	414	+65.195%
2026-04-08	51.5200	51.5200	51.5200	51.5200	+14.033%	2	415	+71.448%
2026-04-07	45.7800	45.7800	45.1800	45.1800	-1.008%	20	413	+95.507%
2026-04-06	45.4500	45.6400	45.4500	45.6400	+3.048%	50	427	+93.536%
2026-04-02	42.4600	44.2900	42.4600	44.2900	+10.725%	6	424	+99.436%
2026-03-27	41.6700	41.6700	40.0000	40.0000	-7.813%	21	424	+120.825%
2026-03-26	43.3900	43.3900	43.3900	43.3900	+6.688%	1	424	+103.572%
2026-03-20	41.1100	41.1500	40.6700	40.6700	-0.221%	10	425	+117.187%
2026-03-19	39.1500	40.7600	39.1500	40.7600	+2.722%	2	431	+116.708%
2026-03-18	39.6800	39.6800	39.6800	39.6800	-1.685%	4	430	+122.606%
2026-03-17	38.5000	40.3600	38.5000	40.3600	+4.695%	5	434	+118.855%
2026-03-13	39.3500	39.3500	38.5500	38.5500	+1.715%	5	434	+129.131%
2026-03-12	37.9000	37.9000	37.9000	37.9000	-2.821%	1	437	+133.061%
2026-03-09	39.0000	39.0000	39.0000	39.0000	-3.033%	10	438	+126.487%
2026-03-06	40.6700	40.6700	39.0500	40.2200	-9.210%	3	435	+119.617%
2026-03-05	44.3000	44.3000	44.3000	44.3000	-10.505%	2	434	+99.391%
2026-03-03	45.2000	49.5000	44.9000	49.5000	+7.143%	11	434	+78.444%
2026-03-02	46.0000	46.2000	46.0000	46.2000	-0.043%	3	438	+91.190%
2026-02-27	46.2200	46.2200	46.2200	46.2200	-11.794%	3	438	+91.108%
2026-02-26	52.4000	52.4000	52.4000	52.4000	+15.114%	1	438	+68.569%
2026-02-24	45.7400	45.7400	45.4300	45.5200	-1.748%	12	438	+94.047%
2026-02-23	49.2400	49.2400	46.3300	46.3300	-7.893%	2	439	+90.654%
2026-02-13	50.2500	50.3000	50.2500	50.3000	-14.456%	2	440	+75.606%
2026-02-11	62.0500	62.0500	58.8000	58.8000	-2.000%	38	440	+50.221%
2026-02-10	60.2000	60.2000	59.8500	60.0000	-7.407%	10	434	+47.217%
2026-02-09	64.8000	64.8000	64.8000	64.8000	+10.769%	1	430	+36.312%
2026-02-04	58.0500	58.5000	58.0500	58.5000	+6.364%	20	430	+50.991%
2026-02-03	55.0000	55.0000	55.0000	55.0000	+8.481%	1	448	+60.600%
2026-02-02	50.7000	50.7000	50.7000	50.7000	+0.198%	1	448	+74.221%
2026-01-30	50.9000	50.9000	50.1000	50.6000	+7.660%	3	448	+74.565%
2026-01-28	47.0000	47.0000	47.0000	47.0000	+0.213%	1	449	+87.936%
2026-01-27	46.4600	46.9000	46.4600	46.9000	-1.636%	9	448	+88.337%
2026-01-26	47.6800	47.6800	47.6800	47.6800	+3.562%	1	445	+85.256%
2026-01-23	46.2700	46.2700	46.0400	46.0400	-8.886%	5	444	+91.855%
2026-01-22	50.6000	50.7000	50.5300	50.5300	+2.537%	58	445	+74.807%
2026-01-21	51.1500	51.1500	49.2800	49.2800	-11.159%	58	445	+79.241%
2026-01-15	55.5000	55.5000	55.4700	55.4700	+2.913%	2	501	+59.239%
2026-01-14	55.2500	55.2500	53.9000	53.9000	-3.578%	15	502	+63.878%
2026-01-13	58.5200	58.5200	55.9000	55.9000	-12.382%	6	510	+58.014%
2026-01-12	64.9900	65.0000	63.8000	63.8000	-8.766%	3	507	+38.448%
2026-01-08	69.9300	69.9300	69.9300	69.9300	+5.443%	2	508	+26.312%
2026-01-07	66.3200	66.3200	66.3200	66.3200	-8.524%	1	508	+33.188%
2026-01-06	72.5000	72.5000	72.5000	72.5000	-0.412%	1	509	+21.834%
2026-01-05	72.0900	72.8000	72.0900	72.8000	+16.146%	3	510	+21.332%
2026-01-02	62.6800	62.6800	62.6800	62.6800	-2.822%	1	510	+40.922%
2025-12-30	64.5000	64.5000	64.5000	64.5000	-4.642%	2	510	+36.946%
2025-12-24	67.6400	67.6400	67.6400	67.6400	+3.267%	1	510	+30.588%
2025-12-23	63.6500	66.3600	63.6500	65.5000	+8.570%	4	510	+34.855%
2025-12-19	60.2900	60.3300	60.2900	60.3300	-0.314%	2	510	+46.411%
2025-12-17	60.5200	60.5200	60.5200	60.5200	+2.385%	1	511	+45.952%
2025-12-16	59.1100	59.1100	59.1100	59.1100	-3.886%	1	511	+49.433%
2025-12-12	62.0000	62.0000	61.5000	61.5000	+13.889%	6	511	+43.626%
2025-12-10	53.5600	54.0000	53.5600	54.0000	+4.956%	2	511	+63.574%
2025-12-09	60.5900	60.5900	51.4500	51.4500	-11.476%	2	510	+71.681%
2025-12-08	58.1500	58.1500	58.1200	58.1200	+7.630%	2	509	+51.979%
2025-12-03	53.5000	54.0000	53.5000	54.0000	+1.714%	3	509	+63.574%
2025-12-02	53.6500	53.6500	53.0500	53.0900	-2.498%	29	510	+66.378%
2025-12-01	56.0000	56.0000	54.4500	54.4500	-1.857%	4	504	+62.222%
2025-11-28	55.4800	55.4800	55.4800	55.4800	+18.674%	2	504	+59.211%
2025-11-24	46.7500	46.7500	46.7500	46.7500	-0.426%	1	504	+88.941%
2025-11-21	46.9500	46.9500	46.9500	46.9500	-13.774%	1	505	+88.136%
2025-11-20	54.4500	54.4500	54.4500	54.4500	+5.667%	1	505	+62.222%
2025-11-17	51.5300	51.5300	51.5300	51.5300	-4.095%	1	506	+71.415%
2025-11-14	54.2400	54.2400	53.7300	53.7300	-7.585%	101	506	+64.396%
2025-11-13	58.1400	58.1400	58.1400	58.1400	-5.922%	5	506	+51.926%
2025-11-12	61.8000	61.8000	61.8000	61.8000	+1.013%	1	511	+42.929%
2025-11-10	61.1800	61.1800	61.1800	61.1800	+7.333%	1	511	+44.377%
2025-11-07	57.0000	57.6900	57.0000	57.0000	-3.390%	4	511	+54.965%
2025-11-06	59.0000	59.0000	59.0000	59.0000	+5.357%	1	512	+49.712%
2025-11-03	53.7500	56.0000	53.7500	56.0000	-0.885%	2	513	+57.732%
2025-10-30	56.5000	56.5000	56.5000	56.5000	+13.797%	2	513	+56.336%
2025-10-27	48.5900	49.6500	48.5900	49.6500	+2.371%	10	521	+77.905%
2025-10-24	47.2200	48.5000	47.2200	48.5000	+8.964%	3	521	+82.124%
2025-10-22	45.0000	45.0000	44.5100	44.5100	-5.298%	4	519	+98.450%
2025-10-21	47.6200	47.6200	47.0000	47.0000	-6.150%	2	516	+87.936%
2025-10-20	48.1200	50.0800	48.1200	50.0800	+4.990%	3	516	+76.378%
2025-10-17	47.4200	47.7000	46.0000	47.7000	-0.209%	3	514	+85.178%
2025-10-16	47.8000	47.8000	47.8000	47.8000	-11.808%	2	511	+84.791%
2025-10-15	57.0000	57.0000	54.2000	54.2000	+3.831%	3	511	+62.970%
2025-10-14	50.0000	52.2000	50.0000	52.2000	-4.273%	6	512	+69.215%
2025-10-13	52.7500	54.5300	52.7500	54.5300	+7.448%	8	508	+61.984%
2025-10-10	52.0100	52.0100	50.7500	50.7500	-3.333%	12	501	+74.049%
2025-10-09	51.9500	52.5000	51.4000	52.5000	+0.962%	33	512	+68.248%
2025-10-08	53.8500	53.8500	51.7600	52.0000	-6.069%	5	490	+69.865%
2025-10-06	55.3600	55.3600	55.3600	55.3600	+5.649%	2	494	+59.556%
2025-10-02	52.8500	52.8500	52.4000	52.4000	-4.986%	4	494	+68.569%
2025-10-01	55.1500	55.1500	55.1500	55.1500	-3.330%	6	496	+60.163%
2025-09-30	57.0500	57.0500	57.0500	57.0500	-1.638%	2	496	+54.829%
2025-09-25	57.7500	58.0000	56.2000	58.0000	-0.480%	8	498	+52.293%
2025-09-24	58.5000	58.5000	58.2800	58.2800	+5.791%	2	500	+51.561%
2025-09-23	55.0900	55.0900	55.0900	55.0900	-0.073%	1	500	+60.338%
2025-09-22	56.0100	56.0100	55.1300	55.1300	-1.624%	2	500	+60.221%
2025-09-19	56.0400	56.0400	56.0400	56.0400	+4.202%	4	501	+57.620%
2025-09-18	53.9200	53.9300	53.3900	53.7800	-3.047%	52	501	+64.243%
2025-09-17	54.7600	55.4700	53.5900	55.4700	+5.456%	11	543	+59.239%
2025-09-15	51.5200	52.6000	51.5200	52.6000	+2.235%	2	541	+67.928%
2025-09-12	49.9800	51.4500	49.6500	51.4500	+4.255%	9	541	+71.681%
2025-09-11	48.6900	49.5600	48.6900	49.3500	+4.467%	8	540	+78.987%
2025-09-10	44.3000	47.2400	44.3000	47.2400	+3.574%	8	535	+86.981%
2025-09-09	45.6100	45.6100	45.6100	45.6100	+8.466%	1	533	+93.664%
2025-09-08	42.0500	42.0500	42.0500	42.0500	-2.775%	9	532	+110.059%
2025-09-05	43.2500	43.2500	43.2500	43.2500	-12.750%	7	523	+104.231%
2025-09-04	48.4500	49.5700	48.4500	49.5700	+8.350%	5	516	+78.192%
2025-09-03	46.4500	46.4500	45.7500	45.7500	+0.549%	3	515	+93.071%
2025-09-02	47.1000	47.1000	45.5000	45.5000	-5.208%	2	514	+94.132%
2025-08-29	48.2900	48.2900	48.0000	48.0000	+0.587%	3	514	+84.021%
2025-08-28	47.0500	49.6900	47.0500	47.7200	+1.316%	10	514	+85.101%
2025-08-27	46.5000	47.1500	46.5000	47.1000	+3.859%	4	521	+87.537%
2025-08-26	43.9900	45.5000	43.9900	45.3500	+1.568%	51	520	+94.774%
2025-08-22	44.6500	44.6500	44.6500	44.6500	+6.310%	1	545	+97.828%
2025-08-19	42.6500	42.6500	42.0000	42.0000	-1.869%	2	546	+110.310%
2025-08-18	42.8000	42.8000	42.8000	42.8000	-2.395%	4	546	+106.379%
2025-08-14	43.8500	43.8500	43.8500	43.8500	+4.654%	1	546	+101.437%
2025-08-13	42.9900	42.9900	41.0500	41.9000	-4.773%	12	545	+110.811%
2025-08-12	44.0000	44.0000	44.0000	44.0000	+1.994%	1	545	+100.750%
2025-08-11	43.1400	43.1400	43.1400	43.1400	+4.002%	1	544	+104.752%
2025-08-07	41.5100	41.5100	41.0500	41.4800	-4.092%	12	544	+112.946%
2025-08-06	43.2500	43.2500	43.2500	43.2500	+1.765%	1	534	+104.231%
2025-08-05	42.5000	42.5000	42.5000	42.5000	-5.240%	1	534	+107.835%
2025-08-04	44.5500	44.8500	44.5500	44.8500	+4.181%	3	534	+96.945%
2025-08-01	42.5700	43.3500	40.5000	43.0500	-9.559%	27	532	+105.180%
2025-07-31	48.6400	48.6400	47.6000	47.6000	-3.409%	12	548	+85.567%
2025-07-30	49.2800	49.2800	49.2800	49.2800	+4.010%	1	546	+79.241%
2025-07-29	47.3800	47.3800	47.3800	47.3800	-2.790%	2	545	+86.429%
2025-07-28	48.7000	48.7400	47.6000	48.7400	+0.267%	8	545	+81.227%
2025-07-25	48.6000	48.9600	48.5500	48.6100	-0.471%	5	545	+81.712%
2025-07-24	48.2800	49.4100	48.2800	48.8400	+2.176%	8	542	+80.856%
2025-07-23	46.9000	47.8000	46.8000	47.8000	+7.658%	154	544	+84.791%
2025-07-22	45.6100	45.6100	44.4000	44.4000	-1.114%	2	522	+98.941%
2025-07-21	45.6000	45.6000	44.8300	44.9000	+11.111%	42	521	+96.726%
2025-07-16	40.4100	40.4100	40.4100	40.4100	-4.128%	1	495	+118.585%
2025-07-15	42.8800	42.8800	41.7700	42.1500	-2.476%	97	496	+109.561%
2025-07-14	43.6000	43.6000	42.9000	43.2200	+2.660%	11	457	+104.373%
2025-07-11	42.2000	42.2000	42.1000	42.1000	-1.405%	10	457	+109.810%
2025-07-10	42.7000	42.7000	42.7000	42.7000	+5.562%	2	457	+106.862%
2025-07-09	40.9000	40.9000	40.3000	40.4500	+1.125%	4	459	+118.368%
2025-07-08	43.0500	43.0500	40.0000	40.0000	-15.344%	14	459	+120.825%
2025-07-07	48.1800	48.1800	47.0700	47.2500	-2.577%	5	460	+86.942%
2025-07-03	48.3000	49.0500	48.2400	48.5000	+9.803%	47	489	+82.124%
2025-07-02	43.8600	45.2200	43.8600	44.1700	+1.540%	11	489	+99.977%
2025-07-01	43.7900	43.7900	43.5000	43.5000	-3.290%	4	485	+103.057%
2025-06-30	45.0000	45.0000	44.8200	44.9800	+4.922%	253	482	+96.376%
2025-06-27	41.5900	42.8700	41.5900	42.8700	-1.629%	21	654	+106.042%
2025-06-26	43.0200	43.7500	42.4000	43.5800	+7.208%	48	633	+102.685%
2025-06-25	40.0400	40.6500	40.0400	40.6500	+2.911%	109	638	+117.294%
2025-06-24	38.7000	39.9200	38.7000	39.5000	+3.539%	271	635	+123.620%
2025-06-23	38.1500	38.1500	38.1500	38.1500	+4.721%	6	437	+131.533%
2025-06-20	37.9200	37.9200	36.4000	36.4300	+0.082%	60	432	+142.465%
2025-06-18	37.0800	37.0800	36.4000	36.4000	+7.948%	23	439	+142.665%
2025-06-17	34.0000	34.0000	33.7200	33.7200	-1.720%	3	439	+161.951%
2025-06-16	33.8500	34.3100	33.8500	34.3100	+4.444%	67	439	+157.447%
2025-06-11	32.8500	32.8500	32.8500	32.8500	+1.546%	3	382	+168.889%
2025-06-10	32.3500	32.3500	32.3500	32.3500	+3.686%	2	385	+173.045%
2025-06-09	31.2000	31.2000	31.2000	31.2000	0.000%	2	385	+183.109%
2025-06-06	31.2000	31.2000	31.2000	31.2000	+4.348%	2	387	+183.109%
2025-06-05	29.9000	29.9000	29.9000	29.9000	-3.704%	20	386	+195.418%
2025-06-04	31.0500	31.0500	31.0500	31.0500	+0.097%	1	406	+184.477%
2025-06-02	31.0000	31.0200	31.0000	31.0200	-0.257%	2	406	+184.752%
2025-05-29	31.1000	31.1000	31.1000	31.1000	-2.047%	1	406	+184.019%
2025-05-28	32.4000	32.4000	31.7000	31.7500	+6.902%	52	406	+178.205%
2025-05-22	29.7000	29.7000	29.7000	29.7000	-4.777%	3	367	+197.407%
2025-05-21	31.0000	31.3000	31.0000	31.1900	-3.616%	12	367	+183.200%
2025-05-20	32.3600	32.3600	32.3600	32.3600	+0.372%	1	357	+172.960%
2025-05-19	32.2400	32.2400	32.2400	32.2400	-2.745%	1	356	+173.976%
2025-05-16	33.1500	33.1500	33.1000	33.1500	-2.786%	32	356	+166.456%
2025-05-15	33.7000	34.5000	33.3000	34.1000	+2.587%	286	350	+159.032%
2025-05-14	31.4900	33.2400	31.4900	33.2400	+8.877%	47	148	+165.734%
2025-05-13	30.5300	30.5300	30.5300	30.5300	+2.553%	1	103	+189.322%
2025-05-12	30.5800	30.5800	28.8500	29.7700	+12.765%	124	104	+196.708%
2025-05-07	26.4000	26.4000	26.4000	26.4000	-1.932%	1	42	+234.583%
2025-05-06	26.4400	26.9200	26.4400	26.9200	-4.674%	11	42	+228.120%
2025-05-05	26.2200	28.2400	26.2200	28.2400	+31.349%	11	42	+212.783%
2025-04-30	21.5000	21.5000	21.5000	21.5000	-11.304%	1	31	+310.837%
2025-04-23	24.2400	24.2400	24.2400	24.2400	+12.430%	20	30	+264.398%
2025-04-14	21.5600	21.5600	21.5600	21.5600	-10.577%	1	10	+309.694%
2025-04-11	23.0000	24.1100	23.0000	24.1100	+26.895%	6	9	+266.363%
2025-04-10	20.0000	20.0000	19.0000	19.0000	-8.785%	3	7	+364.895%
2025-04-09	20.8300	20.8300	20.8300	20.8300	+14.451%	1	6	+324.052%
2025-04-08	18.2000	18.2000	18.2000	18.2000	+28.895%	1	7	+385.330%
2025-04-04	14.1200	14.1200	14.1200	14.1200	-28.687%	8	8	+525.567%
2025-04-03	17.0900	19.8000	17.0900	19.8000	-30.159%	2	12	+346.111%
2025-03-26	28.3500	28.3500	28.3500	28.3500	+15.010%	5	11	+211.570%
2025-03-25	24.6500	24.6500	24.6500	24.6500	+17.158%	2	11	+258.337%
2025-03-19	21.0400	21.0400	21.0400	21.0400	+4.417%	4	9	+319.819%
2025-03-18	20.1500	20.1500	20.1500	20.1500	0.000%	5	5	+338.362%