Dark

JPM20271217C330
JPM Dec 17 2027 330.00 Call (JPM271217C00330000)
option OPRA

EOD

Jun 25, 2026

54.87+10.181%(+5.07)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	54.8700	54.8700	54.8700	54.8700	+10.181%	5	196	0.000%
2026-06-23	50.0000	50.0000	49.8000	49.8000	+3.320%	3	196	+10.181%
2026-06-22	47.1500	48.2500	47.1500	48.2000	+7.637%	73	197	+13.838%
2026-06-18	44.7800	44.7800	44.7800	44.7800	-10.939%	1	220	+22.532%
2026-06-17	50.2800	50.2800	50.2800	50.2800	+4.207%	1	220	+9.129%
2026-06-16	48.2500	48.2500	48.2500	48.2500	+17.282%	1	220	+13.720%
2026-06-15	41.1400	41.1400	41.1400	41.1400	-2.094%	1	221	+33.374%
2026-06-12	42.3300	42.3300	42.0200	42.0200	+11.755%	2	220	+30.581%
2026-06-09	37.6000	37.6000	37.6000	37.6000	-2.464%	1	220	+45.931%
2026-06-05	38.5500	38.5500	38.5500	38.5500	+32.931%	12	221	+42.335%
2026-05-28	29.0000	29.0000	29.0000	29.0000	-11.531%	1	209	+89.207%
2026-05-20	32.7800	32.7800	32.7800	32.7800	+7.829%	1	209	+67.389%
2026-05-19	31.1400	31.1400	30.4000	30.4000	-8.074%	14	198	+80.493%
2026-05-11	32.7000	33.0700	32.7000	33.0700	-8.948%	11	198	+65.921%
2026-05-05	36.3200	36.3200	36.3200	36.3200	+2.166%	1	187	+51.074%
2026-05-04	35.5500	35.5500	35.5500	35.5500	-7.806%	100	187	+54.346%
2026-04-30	38.5500	38.5600	38.5500	38.5600	+7.111%	11	87	+42.298%
2026-04-29	36.9500	36.9500	35.0000	36.0000	-4.128%	9	78	+52.417%
2026-04-24	37.0700	37.6000	37.0400	37.5500	-5.392%	8	79	+46.125%
2026-04-23	39.6900	39.6900	39.6900	39.6900	+16.735%	1	80	+38.246%
2026-04-15	34.0000	34.0000	34.0000	34.0000	-11.065%	20	79	+61.382%
2026-04-14	38.2300	38.2300	38.2300	38.2300	-2.673%	10	99	+43.526%
2026-04-13	39.2800	39.2800	39.2800	39.2800	+20.862%	1	109	+39.689%
2026-04-07	31.6500	32.5000	31.4800	32.5000	+0.309%	43	108	+68.831%
2026-04-06	32.2500	32.4000	32.2500	32.4000	+1.250%	2	102	+69.352%
2026-03-31	32.0000	32.0000	32.0000	32.0000	+16.491%	2	102	+71.469%
2026-03-27	27.4700	27.4700	27.4700	27.4700	-9.638%	3	100	+99.745%
2026-03-26	30.4000	30.4000	30.4000	30.4000	+3.754%	1	97	+80.493%
2026-03-23	30.0000	30.5500	29.3000	29.3000	+8.519%	6	96	+87.270%
2026-03-09	27.0000	27.0000	27.0000	27.0000	-13.545%	1	92	+103.222%
2026-03-03	31.2300	31.2300	31.2300	31.2300	-15.595%	1	91	+75.696%
2026-02-13	37.3700	37.3700	37.0000	37.0000	-21.527%	5	94	+48.297%
2026-02-06	45.8600	47.1500	45.7500	47.1500	+28.825%	11	94	+16.373%
2026-01-30	36.6000	36.6000	36.6000	36.6000	-0.218%	1	103	+49.918%
2026-01-29	36.6000	36.6800	36.6000	36.6800	+8.681%	2	102	+49.591%
2026-01-28	33.2000	33.8500	33.2000	33.7500	-10.000%	17	101	+62.578%
2026-01-22	37.5000	37.5000	37.5000	37.5000	+0.536%	1	99	+46.320%
2026-01-21	37.3000	37.3000	37.3000	37.3000	-2.814%	1	100	+47.105%
2026-01-20	38.3800	38.3800	38.3800	38.3800	-6.618%	9	100	+42.965%
2026-01-16	41.1000	41.1000	41.1000	41.1000	+7.311%	1	91	+33.504%
2026-01-15	38.3000	38.3000	38.3000	38.3000	-2.792%	2	91	+43.264%
2026-01-14	39.1500	39.4000	39.1500	39.4000	-10.556%	2	91	+39.264%
2026-01-13	44.0500	44.0500	44.0500	44.0500	-10.540%	1	92	+24.563%
2026-01-12	48.6800	49.2400	48.6800	49.2400	-6.725%	3	92	+11.434%
2026-01-09	52.7900	52.7900	52.7900	52.7900	-0.584%	1	90	+3.940%
2026-01-08	53.1000	53.1000	53.1000	53.1000	+5.525%	20	91	+3.333%
2026-01-07	50.3200	50.3200	50.3200	50.3200	-9.350%	1	111	+9.042%
2026-01-05	55.5100	55.5100	55.5100	55.5100	+16.986%	20	111	-1.153%
2026-01-02	47.4500	47.4500	47.4500	47.4500	-1.597%	1	91	+15.638%
2025-12-30	47.8000	48.2200	47.8000	48.2200	-1.290%	13	90	+13.791%
2025-12-29	49.8000	49.8000	48.8500	48.8500	-5.238%	11	100	+12.323%
2025-12-26	51.1000	51.5500	51.1000	51.5500	+3.952%	2	107	+6.440%
2025-12-23	49.5900	49.5900	49.5900	49.5900	+11.313%	1	107	+10.647%
2025-12-19	44.5300	44.8700	44.5300	44.5500	-1.220%	4	108	+23.165%
2025-12-17	45.1000	45.1000	45.1000	45.1000	-0.177%	1	108	+21.663%
2025-12-16	46.4300	46.4300	45.1000	45.1800	-1.030%	8	108	+21.448%
2025-12-11	44.0600	45.8000	44.0600	45.6500	+1.512%	3	105	+20.197%
2025-12-09	44.9500	44.9700	44.9500	44.9700	+2.718%	2	104	+22.015%
2025-12-05	44.4500	44.7200	43.7800	43.7800	-1.684%	22	103	+25.331%
2025-12-04	44.4000	44.5300	44.4000	44.5300	+9.951%	2	106	+23.220%
2025-12-03	40.5000	40.5000	40.5000	40.5000	+3.448%	1	105	+35.481%
2025-12-01	40.0500	40.3200	39.0800	39.1500	+13.511%	4	105	+40.153%
2025-11-18	34.3500	34.4900	34.3500	34.4900	-17.449%	8	105	+59.090%
2025-11-13	41.8300	41.8300	41.7800	41.7800	-8.538%	31	110	+31.331%
2025-11-10	45.6800	45.6800	45.6800	45.6800	+7.889%	30	139	+20.118%
2025-11-06	42.3400	42.3400	42.3400	42.3400	+2.767%	1	139	+29.594%
2025-10-31	41.2000	41.2000	41.2000	41.2000	+0.611%	1	140	+33.180%
2025-10-30	40.9500	40.9500	40.9500	40.9500	+30.207%	1	141	+33.993%
2025-10-22	31.0000	31.4500	31.0000	31.4500	-9.496%	3	141	+74.467%
2025-10-20	34.7300	34.7500	34.7300	34.7500	+0.173%	2	141	+57.899%
2025-10-14	34.6900	34.6900	34.6900	34.6900	-14.451%	2	139	+58.172%
2025-10-13	40.5500	40.5500	40.5500	40.5500	+7.417%	2	139	+35.314%
2025-10-09	37.7500	37.7500	37.7500	37.7500	-11.510%	1	140	+45.351%
2025-09-29	42.6600	42.6600	42.6600	42.6600	+9.161%	1	141	+28.622%
2025-09-18	39.0800	39.0800	39.0800	39.0800	-3.435%	10	142	+40.404%
2025-09-17	40.4700	40.4700	40.4700	40.4700	+6.837%	10	132	+35.582%
2025-09-16	37.8800	37.8800	37.8800	37.8800	-1.045%	4	142	+44.852%
2025-09-15	38.2800	38.2800	38.2800	38.2800	+2.107%	2	138	+43.339%
2025-09-12	37.2600	37.4900	37.2600	37.4900	+10.590%	21	136	+46.359%
2025-09-11	33.9000	33.9000	33.9000	33.9000	+10.065%	1	121	+61.858%
2025-09-09	30.2000	30.8000	30.2000	30.8000	+2.838%	5	121	+78.149%
2025-09-08	29.8500	29.9500	29.8500	29.9500	-3.976%	3	121	+83.205%
2025-09-05	32.0000	32.0000	30.8400	31.1900	-10.886%	3	123	+75.922%
2025-09-04	35.0000	35.0000	35.0000	35.0000	+4.322%	3	121	+56.771%
2025-09-03	33.7200	33.7200	33.5500	33.5500	+2.131%	3	119	+63.547%
2025-09-02	32.9000	32.9000	32.8500	32.8500	-6.888%	6	119	+67.032%
2025-08-29	35.2800	35.2800	35.2800	35.2800	+17.600%	3	111	+55.527%
2025-08-22	30.0000	30.0000	30.0000	30.0000	+3.770%	1	111	+82.900%
2025-08-19	28.9100	28.9100	28.9100	28.9100	-7.429%	1	111	+89.796%
2025-08-12	31.2300	31.2300	31.2300	31.2300	+4.448%	1	110	+75.696%
2025-08-11	29.9000	29.9000	29.9000	29.9000	-2.447%	1	109	+83.512%
2025-08-07	30.6500	30.6500	30.6500	30.6500	-1.668%	1	110	+79.021%
2025-08-05	31.1700	31.1700	31.1700	31.1700	+7.557%	1	110	+76.035%
2025-08-01	28.9800	28.9800	28.9800	28.9800	-17.834%	3	111	+89.337%
2025-07-29	35.2700	35.2700	35.2700	35.2700	+0.142%	3	114	+55.571%
2025-07-28	35.2100	35.2200	35.2100	35.2200	+0.657%	3	117	+55.792%
2025-07-24	35.0400	35.0400	34.9900	34.9900	+1.567%	4	116	+56.816%
2025-07-23	34.3900	34.4500	34.3900	34.4500	+9.192%	9	116	+59.274%
2025-07-22	31.5500	31.5500	31.5500	31.5500	+6.949%	1	116	+73.914%
2025-07-16	29.5000	29.5000	29.5000	29.5000	-4.065%	1	116	+86.000%
2025-07-10	30.2500	30.7500	30.2500	30.7500	+6.034%	16	116	+78.439%
2025-07-08	29.0000	29.0000	29.0000	29.0000	-9.375%	1	111	+89.207%
2025-06-30	32.0000	32.0000	32.0000	32.0000	+14.286%	2	111	+71.469%
2025-06-25	28.0000	28.0000	28.0000	28.0000	-0.885%	10	109	+95.964%
2025-06-24	28.2500	28.2500	28.2500	28.2500	+10.568%	1	109	+94.230%
2025-06-20	25.9600	26.0500	25.4500	25.5500	-3.403%	34	108	+114.755%
2025-06-18	26.6200	26.8800	26.4500	26.4500	+13.179%	20	105	+107.448%
2025-06-17	23.3700	23.3700	23.3700	23.3700	+2.455%	1	105	+134.788%
2025-06-10	22.8000	22.8100	22.8000	22.8100	+5.212%	4	105	+140.552%
2025-06-06	21.6800	21.6800	21.6800	21.6800	-0.914%	20	106	+153.090%
2025-05-28	23.3500	23.3500	21.8800	21.8800	-8.067%	2	96	+150.777%
2025-05-15	23.8000	23.8000	23.8000	23.8000	+4.615%	85	95	+130.546%
2025-05-14	22.7500	22.7500	22.7500	22.7500	+6.607%	4	95	+141.187%
2025-05-13	20.9800	21.3400	20.9800	21.3400	+59.254%	2	91	+157.123%
2025-04-15	14.8000	14.8000	13.4000	13.4000	-8.906%	4	91	+309.478%
2025-04-14	14.7100	14.7100	14.7100	14.7100	-3.414%	1	88	+273.012%
2025-04-11	14.5000	15.6800	14.5000	15.2300	+59.143%	6	87	+260.276%
2025-04-04	9.5700	9.5700	9.5700	9.5700	-38.850%	2	87	+473.354%
2025-03-28	15.6500	15.6500	15.6500	15.6500	+15.158%	2	86	+250.607%
2025-03-12	13.5900	13.5900	13.5900	13.5900	0.000%	85	85	+303.753%