Dark

JPM20271217C320
JPM Dec 17 2027 320.00 Call (JPM271217C00320000)
option OPRA

EOD

Sep 25, 2026

57.00+3.111%(+1.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	57.0000	57.0000	57.0000	57.0000	+3.111%	1	225	0.000%
2026-09-22	55.6500	56.5000	55.2800	55.2800	-11.623%	8	225	+3.111%
2026-09-17	63.1000	63.1000	62.5000	62.5500	-3.098%	3	225	-8.873%
2026-09-16	64.5500	64.5500	64.5500	64.5500	+6.906%	1	226	-11.696%
2026-09-15	60.3800	60.3800	60.3800	60.3800	-10.082%	2	226	-5.598%
2026-09-08	67.1500	67.1500	67.1500	67.1500	-6.736%	3	228	-15.115%
2026-09-03	72.0000	72.0000	72.0000	72.0000	+0.559%	1	225	-20.833%
2026-09-02	71.6000	71.6000	71.6000	71.6000	+7.443%	1	225	-20.391%
2026-08-27	66.6400	66.6400	66.6400	66.6400	-1.566%	1	225	-14.466%
2026-08-20	67.7000	67.7000	67.7000	67.7000	-6.788%	1	225	-15.805%
2026-08-11	72.6300	72.6300	72.6300	72.6300	+1.851%	3	225	-21.520%
2026-08-10	71.3100	71.3100	71.3100	71.3100	+1.437%	3	225	-20.067%
2026-08-07	70.3000	70.3000	70.3000	70.3000	-6.267%	8	222	-18.919%
2026-08-04	70.2400	75.0000	70.2400	75.0000	+10.294%	6	220	-24.000%
2026-07-31	68.0000	68.0000	68.0000	68.0000	+4.391%	1	220	-16.176%
2026-07-22	64.6600	65.1400	64.6600	65.1400	+8.080%	8	221	-12.496%
2026-07-21	60.2700	60.2700	60.2700	60.2700	+0.450%	1	226	-5.426%
2026-07-20	60.0000	60.0000	60.0000	60.0000	-0.876%	1	226	-5.000%
2026-07-17	62.2500	62.4500	60.5300	60.5300	-3.291%	14	226	-5.832%
2026-07-15	62.5900	62.5900	62.5900	62.5900	+0.952%	1	228	-8.931%
2026-07-14	62.3000	62.3000	62.0000	62.0000	+10.419%	6	229	-8.065%
2026-07-13	56.0500	56.2000	55.8500	56.1500	-1.491%	75	230	+1.514%
2026-07-10	57.0000	57.0000	57.0000	57.0000	+2.870%	1	230	0.000%
2026-07-09	54.5400	55.4100	54.5400	55.4100	-8.246%	4	230	+2.870%
2026-07-07	60.3900	60.3900	60.3900	60.3900	+6.395%	1	230	-5.614%
2026-07-06	59.0000	59.0000	56.7600	56.7600	+4.109%	2	230	+0.423%
2026-07-01	54.5200	54.5200	54.5200	54.5200	+7.407%	1	231	+4.549%
2026-06-30	50.7600	50.7600	50.7600	50.7600	-11.025%	1	232	+12.293%
2026-06-25	59.4200	59.4200	57.0500	57.0500	+3.165%	5	232	-0.088%
2026-06-23	55.3000	55.3000	55.3000	55.3000	+7.902%	9	234	+3.074%
2026-06-22	51.2500	51.2500	51.2500	51.2500	+0.688%	14	243	+11.220%
2026-06-18	53.3800	53.3800	50.8500	50.9000	-10.308%	4	236	+11.984%
2026-06-17	56.7500	56.7500	56.7500	56.7500	+8.654%	2	236	+0.441%
2026-06-16	50.0000	53.1000	50.0000	52.2300	+13.199%	7	236	+9.133%
2026-06-15	49.4200	49.4200	46.1400	46.1400	-2.038%	3	238	+23.537%
2026-06-12	47.1000	47.1000	47.1000	47.1000	+12.814%	6	237	+21.019%
2026-06-04	38.8000	41.7500	38.8000	41.7500	+18.172%	2	241	+36.527%
2026-06-03	35.3300	35.3300	35.3300	35.3300	+4.218%	1	241	+61.336%
2026-05-27	33.9000	33.9000	33.9000	33.9000	-9.358%	1	240	+68.142%
2026-05-21	37.4000	37.4000	37.4000	37.4000	+4.674%	1	240	+52.406%
2026-05-20	35.7300	35.7300	35.7300	35.7300	+0.506%	1	240	+59.530%
2026-05-18	35.5500	35.5500	35.5500	35.5500	+1.455%	1	242	+60.338%
2026-05-15	35.0400	35.0400	35.0400	35.0400	-4.679%	1	242	+62.671%
2026-05-11	36.2200	36.7600	36.2200	36.7600	-7.569%	20	241	+55.060%
2026-05-04	39.6800	39.7700	39.6800	39.7700	-8.152%	37	234	+43.324%
2026-05-01	43.5500	43.5500	43.3000	43.3000	+2.509%	12	218	+31.640%
2026-04-28	42.2400	42.2400	42.2400	42.2400	+1.538%	1	218	+34.943%
2026-04-27	43.6500	43.6500	41.6000	41.6000	-6.201%	4	217	+37.019%
2026-04-21	44.1300	44.3500	44.1300	44.3500	+14.452%	16	211	+28.523%
2026-04-15	38.7500	38.7500	38.7500	38.7500	-11.671%	1	211	+47.097%
2026-04-14	43.8700	43.8700	43.8700	43.8700	+7.262%	1	212	+29.929%
2026-04-08	44.7500	44.7500	40.9000	40.9000	+13.801%	6	212	+39.364%
2026-04-07	35.9500	35.9500	35.9400	35.9400	-0.718%	2	217	+58.598%
2026-04-06	36.2500	36.2500	36.2000	36.2000	-1.093%	20	217	+57.459%
2026-04-01	36.6000	36.6000	36.6000	36.6000	+12.201%	3	214	+55.738%
2026-03-30	32.6000	32.6200	32.6000	32.6200	+2.579%	2	214	+74.739%
2026-03-27	31.8000	31.8000	31.8000	31.8000	-8.987%	1	215	+79.245%
2026-03-25	34.9400	34.9400	34.9400	34.9400	+14.934%	1	215	+63.137%
2026-03-17	30.7000	30.7000	30.3500	30.4000	+0.496%	11	215	+87.500%
2026-03-13	30.2500	30.2500	30.2500	30.2500	-1.434%	1	215	+88.430%
2026-03-09	30.1600	30.7500	29.6000	30.6900	-3.944%	6	214	+85.728%
2026-03-06	31.9500	31.9500	31.9500	31.9500	-8.714%	2	214	+78.404%
2026-03-03	35.0000	35.0000	35.0000	35.0000	-6.040%	1	213	+62.857%
2026-02-23	38.0000	38.0000	37.2500	37.2500	-19.285%	6	214	+53.020%
2026-02-12	46.2500	46.2500	46.1000	46.1500	-6.918%	4	213	+23.510%
2026-02-10	49.5500	49.6500	49.4000	49.5800	-7.844%	42	213	+14.966%
2026-02-09	53.8000	53.8000	53.8000	53.8000	+4.243%	1	195	+5.948%
2026-02-06	51.6100	51.6100	51.6100	51.6100	+5.975%	50	195	+10.444%
2026-02-04	48.7000	48.7000	48.7000	48.7000	+18.204%	8	211	+17.043%
2026-01-29	40.0300	41.2000	40.0300	41.2000	+9.750%	10	219	+38.350%
2026-01-27	37.5400	37.5400	37.5400	37.5400	-3.867%	1	211	+51.838%
2026-01-26	38.0000	39.0500	38.0000	39.0500	+4.272%	2	211	+45.967%
2026-01-23	39.7300	39.7300	37.4500	37.4500	-6.375%	7	210	+52.203%
2026-01-21	40.0000	40.0000	40.0000	40.0000	-17.949%	4	210	+42.500%
2026-01-16	48.8000	48.8000	48.7500	48.7500	+11.225%	5	210	+16.923%
2026-01-14	45.2000	45.2000	43.8300	43.8300	-2.924%	2	210	+30.048%
2026-01-13	46.6300	46.6300	45.1500	45.1500	-22.088%	22	210	+26.246%
2026-01-08	57.9400	57.9500	57.9400	57.9500	-4.860%	2	189	-1.639%
2026-01-05	60.9100	60.9100	60.9100	60.9100	+8.054%	20	189	-6.419%
2025-12-26	56.3700	56.3700	56.3700	56.3700	+0.733%	2	209	+1.118%
2025-12-24	55.8500	55.9900	55.8500	55.9600	+12.754%	9	211	+1.858%
2025-12-17	50.0500	50.0500	49.6300	49.6300	-0.720%	2	211	+14.850%
2025-12-16	49.7800	49.9900	49.7800	49.9900	-4.234%	4	210	+14.023%
2025-12-15	52.4100	52.4100	51.8000	52.2000	+4.358%	3	213	+9.195%
2025-12-11	50.0200	50.0200	50.0200	50.0200	+11.627%	20	213	+13.954%
2025-12-10	44.8100	44.8100	44.8100	44.8100	+7.716%	10	193	+27.204%
2025-12-09	49.3800	49.3800	40.9500	41.6000	-13.333%	25	203	+37.019%
2025-12-08	48.4500	48.4500	48.0000	48.0000	-1.840%	3	225	+18.750%
2025-12-05	48.8500	49.3000	48.8500	48.9000	-0.972%	8	225	+16.564%
2025-12-04	49.1500	49.3800	49.1500	49.3800	+7.817%	40	221	+15.431%
2025-12-01	45.8000	45.8000	45.8000	45.8000	+17.738%	4	191	+24.454%
2025-11-25	38.9000	38.9000	38.9000	38.9000	-0.537%	1	191	+46.530%
2025-11-21	39.1100	39.1100	39.1100	39.1100	-3.646%	9	191	+45.743%
2025-11-20	39.8700	40.5900	39.8700	40.5900	-7.813%	50	182	+40.429%
2025-11-14	44.0300	44.0300	44.0300	44.0300	-4.449%	3	232	+29.457%
2025-11-13	49.7500	49.7500	46.0800	46.0800	-14.651%	43	229	+23.698%
2025-11-12	53.0200	54.0900	53.0200	53.9900	+7.980%	10	212	+5.575%
2025-11-11	50.2000	50.2000	50.0000	50.0000	-0.951%	2	214	+14.000%
2025-11-10	49.3300	50.4800	48.4000	50.4800	+6.386%	36	214	+12.916%
2025-11-07	47.4500	47.4500	47.4500	47.4500	+3.898%	1	249	+20.126%
2025-10-31	45.6700	45.6700	45.6700	45.6700	-0.393%	3	249	+24.808%
2025-10-30	45.8500	45.8500	45.8500	45.8500	+8.701%	1	249	+24.318%
2025-10-29	42.1800	42.1800	42.1800	42.1800	+6.300%	1	248	+35.135%
2025-10-27	39.6800	39.6800	39.6800	39.6800	+15.483%	1	248	+43.649%
2025-10-22	34.3600	34.3600	34.3600	34.3600	-15.160%	3	248	+65.891%
2025-10-20	40.9000	40.9000	40.5000	40.5000	+0.922%	3	245	+40.741%
2025-10-16	40.1300	40.1300	40.1300	40.1300	-3.301%	1	245	+42.038%
2025-10-14	41.5000	41.5000	41.5000	41.5000	-5.532%	1	245	+37.349%
2025-10-06	43.9300	43.9300	43.9300	43.9300	-2.378%	20	246	+29.752%
2025-10-01	45.0000	45.0000	45.0000	45.0000	-3.059%	1	246	+26.667%
2025-09-30	45.2300	46.4200	45.2300	46.4200	-5.458%	7	246	+22.792%
2025-09-26	49.1000	49.1000	49.1000	49.1000	+7.440%	20	251	+16.090%
2025-09-23	45.7000	45.7000	45.7000	45.7000	+1.895%	1	241	+24.726%
2025-09-22	45.1500	45.1500	44.8500	44.8500	-3.961%	11	240	+27.090%
2025-09-19	46.7000	46.7000	46.7000	46.7000	+4.428%	1	249	+22.056%
2025-09-17	44.6000	44.7200	44.6000	44.7200	+5.248%	4	249	+27.460%
2025-09-16	42.3500	42.4900	42.3500	42.4900	-0.724%	3	246	+34.149%
2025-09-15	42.8000	42.8000	42.8000	42.8000	+2.172%	1	245	+33.178%
2025-09-12	41.7500	41.9900	41.7500	41.8900	+3.560%	43	244	+36.071%
2025-09-11	39.2700	40.4500	39.2700	40.4500	+11.402%	10	226	+40.915%
2025-09-10	35.6000	36.3100	35.6000	36.3100	+9.039%	2	217	+56.982%
2025-09-08	33.0000	33.3000	33.0000	33.3000	-16.958%	2	218	+71.171%
2025-09-04	39.0000	40.1000	39.0000	40.1000	+5.610%	12	217	+42.145%
2025-08-29	38.8500	38.8500	37.9700	37.9700	-0.732%	2	205	+50.119%
2025-08-28	38.4200	38.4200	38.2500	38.2500	+13.670%	20	205	+49.020%
2025-08-11	33.6500	33.6500	33.6500	33.6500	-4.349%	13	185	+69.391%
2025-08-06	35.1800	35.1800	35.1800	35.1800	+7.683%	3	172	+62.024%
2025-08-01	32.6700	32.6700	32.6700	32.6700	-18.345%	3	172	+74.472%
2025-07-30	40.0100	40.0100	40.0100	40.0100	+24.062%	50	172	+42.464%
2025-07-08	33.1000	33.1000	32.2500	32.2500	-17.582%	17	122	+76.744%
2025-07-03	38.2500	39.1300	38.0800	39.1300	+9.700%	21	101	+45.668%
2025-07-02	35.6700	35.6700	35.6700	35.6700	+4.573%	1	101	+59.798%
2025-06-27	34.1100	34.1100	34.1100	34.1100	-2.959%	8	112	+67.106%
2025-06-26	35.3700	35.3700	35.1500	35.1500	+11.943%	50	104	+62.162%
2025-06-24	31.9200	31.9200	31.4000	31.4000	+6.369%	15	54	+81.529%
2025-06-23	29.5200	29.5200	29.5200	29.5200	+0.751%	1	54	+93.089%
2025-06-20	29.3000	29.3000	29.3000	29.3000	+15.582%	40	54	+94.539%
2025-06-10	25.2500	25.3500	25.2500	25.3500	-4.159%	2	34	+124.852%
2025-05-15	26.4500	26.4500	26.4500	26.4500	+21.665%	20	34	+115.501%
2025-05-12	21.7400	21.7400	21.7400	21.7400	-0.275%	3	34	+162.190%
2025-05-05	21.2900	22.0700	21.2900	21.8000	+11.852%	26	31	+161.468%
2025-04-23	19.4900	19.4900	19.4900	19.4900	+27.469%	5	13	+192.458%
2025-04-22	16.2000	16.2000	15.2900	15.2900	-1.291%	6	11	+272.793%
2025-04-10	16.1200	16.1200	15.0800	15.4900	+21.969%	4	11	+267.979%
2025-04-08	12.7000	12.7000	12.7000	12.7000	-28.045%	4	11	+348.819%
2025-03-28	17.6500	17.6500	17.6500	17.6500	+11.850%	2	7	+222.946%
2025-03-18	15.7800	15.7800	15.7800	15.7800	+1.806%	5	7	+261.217%
2025-03-17	15.0300	15.5000	15.0300	15.5000	0.000%	7	7	+267.742%