Dark

JPM20271217C310
JPM Dec 17 2027 310.00 Call (JPM271217C00310000)
option OPRA

EOD

Aug 12, 2026

82.50+2.269%(+1.83)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	82.5000	82.5000	82.5000	82.5000	+2.269%	10	129	0.000%
2026-08-05	80.6700	80.6700	80.6700	80.6700	+3.622%	22	129	+2.269%
2026-07-28	77.8500	77.8500	77.8500	77.8500	+0.167%	3	129	+5.973%
2026-07-27	77.7200	77.7200	77.7200	77.7200	+12.638%	1	129	+6.150%
2026-07-17	68.5000	69.0000	68.4000	69.0000	-3.063%	10	129	+19.565%
2026-07-15	71.8400	73.8800	69.4000	71.1800	+8.176%	40	132	+15.903%
2026-07-14	66.0500	66.0500	65.8000	65.8000	+6.472%	2	132	+25.380%
2026-07-13	61.9500	61.9500	61.7500	61.8000	+0.406%	14	132	+33.495%
2026-07-09	61.5500	61.5500	61.5500	61.5500	-4.053%	1	132	+34.037%
2026-07-07	64.1000	64.1500	64.1000	64.1500	+8.729%	2	133	+28.605%
2026-06-24	59.0000	59.0000	59.0000	59.0000	-3.247%	10	133	+39.831%
2026-06-23	58.8100	60.9800	58.8100	60.9800	-3.206%	40	143	+35.290%
2026-06-17	60.0000	63.0000	60.0000	63.0000	+4.756%	4	162	+30.952%
2026-06-16	55.0000	60.1400	55.0000	60.1400	+27.821%	37	162	+37.180%
2026-06-05	47.0500	47.0500	47.0500	47.0500	+4.742%	14	160	+75.345%
2026-06-04	44.9200	44.9200	44.9200	44.9200	+21.570%	1	162	+83.660%
2026-06-01	36.9500	36.9500	36.9500	36.9500	-2.763%	2	163	+123.275%
2026-05-27	38.0000	38.0000	38.0000	38.0000	-6.565%	2	165	+117.105%
2026-05-21	40.6700	40.6700	40.6700	40.6700	+1.930%	3	163	+102.852%
2026-05-20	39.9000	39.9000	39.9000	39.9000	-8.381%	1	163	+106.767%
2026-05-12	43.0700	43.6000	43.0700	43.5500	+4.062%	12	159	+89.437%
2026-05-08	41.7500	41.8500	41.7500	41.8500	-10.058%	41	159	+97.133%
2026-04-27	46.0000	46.5300	46.0000	46.5300	-1.690%	12	154	+77.305%
2026-04-23	47.3300	47.3300	47.3300	47.3300	-7.105%	1	145	+74.308%
2026-04-20	50.9700	50.9800	50.9500	50.9500	+5.596%	10	146	+61.923%
2026-04-14	48.2500	48.2500	48.2500	48.2500	+18.144%	1	146	+70.984%
2026-04-06	40.7500	40.8400	40.5900	40.8400	+5.530%	40	146	+102.008%
2026-03-31	38.6500	38.7000	38.5000	38.7000	+9.974%	6	140	+113.178%
2026-03-30	35.2000	35.2000	35.1900	35.1900	-0.873%	2	142	+134.442%
2026-03-27	35.5000	35.5000	35.5000	35.5000	-11.427%	1	143	+132.394%
2026-03-25	40.1000	40.1000	40.0800	40.0800	+15.172%	2	143	+105.838%
2026-03-19	34.8000	34.8000	34.8000	34.8000	0.000%	1	144	+137.069%
2026-03-16	34.8000	34.8000	34.8000	34.8000	-4.658%	1	144	+137.069%
2026-03-10	36.5000	36.5000	36.5000	36.5000	+5.218%	1	144	+126.027%
2026-03-09	33.1500	34.6900	33.1500	34.6900	-12.598%	3	143	+137.821%
2026-03-05	39.6900	39.6900	39.6900	39.6900	+3.011%	2	144	+107.861%
2026-02-24	38.5300	38.5300	38.5300	38.5300	-19.089%	1	142	+114.119%
2026-02-20	47.6300	48.2500	47.3100	47.6200	-12.302%	26	142	+73.247%
2026-02-10	54.5500	54.5500	54.3000	54.3000	-4.904%	3	154	+51.934%
2026-02-09	57.1000	57.1000	57.1000	57.1000	+8.762%	1	156	+44.483%
2026-02-04	52.5000	52.5000	52.5000	52.5000	+4.374%	3	156	+57.143%
2026-02-03	50.3000	50.3000	50.3000	50.3000	+7.364%	1	159	+64.016%
2026-02-02	47.0000	47.1500	46.8500	46.8500	+2.809%	20	160	+76.094%
2026-01-30	44.2200	45.5700	44.2000	45.5700	-0.393%	22	155	+81.040%
2026-01-29	45.7500	45.7500	45.7500	45.7500	+8.955%	2	156	+80.328%
2026-01-28	41.9900	41.9900	41.9900	41.9900	+0.431%	1	154	+96.475%
2026-01-27	42.2000	43.1200	41.8100	41.8100	+1.284%	7	154	+97.321%
2026-01-23	41.2200	41.2800	40.9600	41.2800	-7.960%	12	154	+99.855%
2026-01-21	44.8500	44.8500	44.8500	44.8500	-1.255%	1	153	+83.946%
2026-01-20	47.6300	47.6300	45.4200	45.4200	-6.735%	10	154	+81.638%
2026-01-14	48.8600	48.8600	48.3000	48.7000	-4.976%	12	163	+69.405%
2026-01-13	53.5000	53.5000	51.2500	51.2500	-16.599%	13	172	+60.976%
2026-01-07	61.4500	61.4500	61.4500	61.4500	+5.259%	1	163	+34.255%
2025-12-31	58.3800	58.3800	58.3800	58.3800	-5.273%	5	168	+41.316%
2025-12-26	61.6300	61.6300	61.6300	61.6300	+2.529%	27	168	+33.863%
2025-12-23	60.1100	60.1100	60.1100	60.1100	+14.386%	25	141	+37.248%
2025-12-18	52.5500	52.5500	52.5500	52.5500	-3.666%	2	141	+56.993%
2025-12-17	54.9000	54.9000	54.5500	54.5500	+0.165%	2	143	+51.237%
2025-12-16	54.6800	54.6800	54.4600	54.4600	-4.086%	2	143	+51.487%
2025-12-12	56.7800	56.7800	56.7800	56.7800	+3.012%	1	145	+45.298%
2025-12-11	51.4700	55.1200	51.4700	55.1200	+17.652%	50	145	+49.673%
2025-12-10	44.5300	46.8500	44.5300	46.8500	+2.070%	30	166	+76.094%
2025-12-09	54.1500	54.1700	45.9000	45.9000	-15.000%	23	136	+79.739%
2025-12-05	54.0000	54.3100	53.1000	54.0000	+0.596%	22	117	+52.778%
2025-12-04	54.3600	54.5800	53.6800	53.6800	+8.444%	25	120	+53.689%
2025-12-03	49.5000	49.5000	49.5000	49.5000	-2.808%	1	139	+66.667%
2025-12-01	50.6500	50.9300	50.6500	50.9300	+11.689%	2	139	+61.987%
2025-11-26	45.6000	45.6000	45.6000	45.6000	+6.047%	1	137	+80.921%
2025-11-24	43.0000	43.0000	43.0000	43.0000	-4.210%	1	137	+91.860%
2025-11-20	44.2500	44.8900	44.2500	44.8900	-12.049%	50	137	+83.783%
2025-11-13	57.0100	57.0100	51.0400	51.0400	-11.558%	6	114	+61.638%
2025-11-12	57.7100	57.7100	57.7100	57.7100	+5.832%	1	119	+42.956%
2025-11-11	54.6400	54.6400	54.5300	54.5300	+8.951%	6	120	+51.293%
2025-11-07	50.0500	50.0500	50.0500	50.0500	-4.320%	1	126	+64.835%
2025-11-05	52.3100	52.3100	52.3100	52.3100	+4.767%	1	126	+57.714%
2025-11-04	51.5000	51.5000	49.6000	49.9300	-0.339%	98	125	+65.231%
2025-11-03	50.1000	50.1000	50.1000	50.1000	+6.664%	3	89	+64.671%
2025-10-28	46.9700	46.9700	46.9700	46.9700	+5.314%	1	89	+75.644%
2025-10-20	45.5000	45.5000	44.6000	44.6000	-11.631%	12	89	+84.978%
2025-10-15	50.4700	50.4700	50.4700	50.4700	+9.479%	2	92	+63.463%
2025-10-14	46.1000	46.1000	46.1000	46.1000	-7.056%	1	92	+78.959%
2025-10-13	49.6000	49.9000	49.6000	49.6000	+6.529%	4	91	+66.331%
2025-10-08	46.5600	46.5600	46.5600	46.5600	-6.412%	10	91	+77.191%
2025-10-01	49.7500	49.7500	49.7500	49.7500	-1.854%	1	87	+65.829%
2025-09-30	50.6900	50.6900	50.6900	50.6900	-2.048%	1	87	+62.754%
2025-09-29	51.7500	51.7500	51.7500	51.7500	-4.520%	1	87	+59.420%
2025-09-26	54.2000	54.2000	54.2000	54.2000	+4.131%	20	87	+52.214%
2025-09-25	52.0500	52.0500	52.0500	52.0500	+1.859%	3	106	+58.501%
2025-09-24	51.0000	51.2000	50.8400	51.1000	0.000%	32	109	+61.448%
2025-09-23	49.8100	52.2900	49.8100	51.1000	+2.405%	39	111	+61.448%
2025-09-22	49.9000	49.9000	49.9000	49.9000	-2.805%	7	137	+65.331%
2025-09-19	48.9400	51.3400	48.9400	51.3400	+6.515%	21	144	+60.693%
2025-09-18	49.4800	50.2500	48.2000	48.2000	-3.116%	28	159	+71.162%
2025-09-17	50.0000	50.0000	49.5200	49.7500	+3.603%	5	135	+65.829%
2025-09-16	48.0200	48.0200	48.0200	48.0200	+2.937%	1	140	+71.803%
2025-09-15	46.6500	46.6500	46.6500	46.6500	+4.714%	1	141	+76.849%
2025-09-11	44.5500	44.5500	44.5500	44.5500	+5.619%	3	140	+85.185%
2025-09-10	42.1800	42.1800	42.1800	42.1800	+7.657%	3	138	+95.590%
2025-09-09	39.1800	39.1800	39.1800	39.1800	-10.343%	1	138	+110.567%
2025-09-04	42.1000	43.7000	42.1000	43.7000	+5.760%	7	139	+88.787%
2025-09-03	41.3200	41.3200	41.3200	41.3200	+0.830%	1	134	+99.661%
2025-09-02	40.4000	40.9800	40.4000	40.9800	-4.409%	2	134	+101.318%
2025-08-28	42.7000	42.8700	42.7000	42.8700	+1.324%	13	133	+92.442%
2025-08-27	41.8000	42.6600	41.8000	42.3100	+3.956%	33	131	+94.989%
2025-08-25	40.7000	40.7000	40.7000	40.7000	+5.359%	1	130	+102.703%
2025-08-14	38.4000	38.6300	38.4000	38.6300	-3.425%	3	131	+113.565%
2025-08-12	40.0000	40.0000	40.0000	40.0000	+8.108%	6	134	+106.250%
2025-08-07	37.0000	37.0000	37.0000	37.0000	-17.040%	5	128	+122.973%
2025-07-30	44.6000	44.6000	44.6000	44.6000	+1.548%	50	123	+84.978%
2025-07-29	43.9200	43.9200	43.9200	43.9200	-1.326%	1	173	+87.842%
2025-07-24	44.5100	44.5100	44.5100	44.5100	+3.512%	3	172	+85.352%
2025-07-23	43.0000	43.0000	43.0000	43.0000	+8.176%	20	169	+91.860%
2025-07-18	39.7500	39.7500	39.7500	39.7500	+11.282%	5	149	+107.547%
2025-07-17	35.7200	35.7200	35.7200	35.7200	-4.747%	2	144	+130.963%
2025-07-15	37.5000	37.5000	37.5000	37.5000	-1.316%	10	142	+120.000%
2025-07-14	38.0000	38.0000	38.0000	38.0000	+5.997%	2	132	+117.105%
2025-07-08	35.8500	35.8500	35.8500	35.8500	-17.719%	1	134	+130.126%
2025-07-03	43.4400	43.5700	43.4400	43.5700	+9.472%	38	115	+89.350%
2025-06-30	40.4200	40.4200	39.1000	39.8000	+1.660%	16	115	+107.286%
2025-06-26	39.4100	39.4100	39.1500	39.1500	+7.940%	8	99	+110.728%
2025-06-25	36.2500	36.3900	36.2000	36.2700	+1.796%	70	91	+127.461%
2025-06-24	35.6300	35.6300	35.6300	35.6300	+8.134%	9	22	+131.546%
2025-06-20	32.9500	32.9500	32.9500	32.9500	+10.943%	2	13	+150.379%
2025-06-17	29.7000	29.7000	29.7000	29.7000	+3.665%	2	13	+177.778%
2025-06-10	27.7000	28.6500	27.7000	28.6500	+1.560%	3	11	+187.958%
2025-05-14	28.2100	28.2100	28.2100	28.2100	+9.938%	1	10	+192.449%
2025-05-12	25.6600	25.6600	25.6600	25.6600	+6.121%	1	10	+221.512%
2025-05-02	24.1800	24.1800	24.1800	24.1800	+10.867%	2	10	+241.191%
2025-05-01	20.7700	21.8100	20.7700	21.8100	+2.491%	4	10	+278.267%
2025-04-23	21.8700	22.0000	21.2800	21.2800	+22.935%	9	12	+287.688%
2025-04-16	17.2500	17.3100	17.2500	17.3100	-11.003%	3	5	+376.603%
2025-04-15	19.4500	19.4500	19.4500	19.4500	+35.351%	3	4	+324.165%
2025-04-09	14.3100	14.3700	14.3100	14.3700	-22.492%	2	1	+474.113%
2025-03-19	18.5400	18.5400	18.5400	18.5400	+6.797%	4	1	+344.984%
2025-03-18	17.3600	17.3600	17.3600	17.3600	-0.516%	1	5	+375.230%
2025-03-10	17.4500	17.4500	17.4500	17.4500	0.000%	4	4	+372.779%