Dark

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

EOD

Aug 13, 2026

68.00+3.706%(+2.43)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	68.5800	68.5800	68.0000	68.0000	+3.706%	4	164	0.000%
2026-08-11	68.0000	68.0000	65.5700	65.5700	+0.799%	4	166	+3.706%
2026-08-10	65.0500	65.0500	65.0500	65.0500	0.000%	1	162	+4.535%
2026-08-07	64.1500	65.0500	64.1500	65.0500	+5.055%	18	163	+4.535%
2026-07-31	61.9200	61.9200	61.9200	61.9200	+4.260%	1	150	+9.819%
2026-07-30	59.3900	59.3900	59.3900	59.3900	-8.631%	2	149	+14.497%
2026-07-28	64.8000	65.0000	64.8000	65.0000	+9.520%	6	147	+4.615%
2026-07-23	59.6500	59.6500	59.3500	59.3500	+4.032%	2	144	+14.575%
2026-07-21	57.1500	57.1500	57.0500	57.0500	+0.617%	2	144	+19.194%
2026-07-14	56.7000	56.7000	56.7000	56.7000	+12.166%	1	143	+19.929%
2026-07-13	50.0000	50.6000	50.0000	50.5500	-2.262%	56	143	+34.520%
2026-07-10	51.6000	51.8000	51.6000	51.7200	+0.427%	8	193	+31.477%
2026-07-06	51.3000	51.5000	51.3000	51.5000	+5.468%	2	196	+32.039%
2026-07-02	49.0000	49.0000	48.8300	48.8300	-11.008%	3	196	+39.259%
2026-06-25	54.8700	54.8700	54.8700	54.8700	+10.181%	5	196	+23.929%
2026-06-23	50.0000	50.0000	49.8000	49.8000	+3.320%	3	196	+36.546%
2026-06-22	47.1500	48.2500	47.1500	48.2000	+7.637%	73	197	+41.079%
2026-06-18	44.7800	44.7800	44.7800	44.7800	-10.939%	1	220	+51.854%
2026-06-17	50.2800	50.2800	50.2800	50.2800	+4.207%	1	220	+35.243%
2026-06-16	48.2500	48.2500	48.2500	48.2500	+17.282%	1	220	+40.933%
2026-06-15	41.1400	41.1400	41.1400	41.1400	-2.094%	1	221	+65.289%
2026-06-12	42.3300	42.3300	42.0200	42.0200	+11.755%	2	220	+61.828%
2026-06-09	37.6000	37.6000	37.6000	37.6000	-2.464%	1	220	+80.851%
2026-06-05	38.5500	38.5500	38.5500	38.5500	+32.931%	12	221	+76.394%
2026-05-28	29.0000	29.0000	29.0000	29.0000	-11.531%	1	209	+134.483%
2026-05-20	32.7800	32.7800	32.7800	32.7800	+7.829%	1	209	+107.444%
2026-05-19	31.1400	31.1400	30.4000	30.4000	-8.074%	14	198	+123.684%
2026-05-11	32.7000	33.0700	32.7000	33.0700	-8.948%	11	198	+105.624%
2026-05-05	36.3200	36.3200	36.3200	36.3200	+2.166%	1	187	+87.225%
2026-05-04	35.5500	35.5500	35.5500	35.5500	-7.806%	100	187	+91.280%
2026-04-30	38.5500	38.5600	38.5500	38.5600	+7.111%	11	87	+76.349%
2026-04-29	36.9500	36.9500	35.0000	36.0000	-4.128%	9	78	+88.889%
2026-04-24	37.0700	37.6000	37.0400	37.5500	-5.392%	8	79	+81.092%
2026-04-23	39.6900	39.6900	39.6900	39.6900	+16.735%	1	80	+71.328%
2026-04-15	34.0000	34.0000	34.0000	34.0000	-11.065%	20	79	+100.000%
2026-04-14	38.2300	38.2300	38.2300	38.2300	-2.673%	10	99	+77.871%
2026-04-13	39.2800	39.2800	39.2800	39.2800	+20.862%	1	109	+73.116%
2026-04-07	31.6500	32.5000	31.4800	32.5000	+0.309%	43	108	+109.231%
2026-04-06	32.2500	32.4000	32.2500	32.4000	+1.250%	2	102	+109.877%
2026-03-31	32.0000	32.0000	32.0000	32.0000	+16.491%	2	102	+112.500%
2026-03-27	27.4700	27.4700	27.4700	27.4700	-9.638%	3	100	+147.543%
2026-03-26	30.4000	30.4000	30.4000	30.4000	+3.754%	1	97	+123.684%
2026-03-23	30.0000	30.5500	29.3000	29.3000	+8.519%	6	96	+132.082%
2026-03-09	27.0000	27.0000	27.0000	27.0000	-13.545%	1	92	+151.852%
2026-03-03	31.2300	31.2300	31.2300	31.2300	-15.595%	1	91	+117.739%
2026-02-13	37.3700	37.3700	37.0000	37.0000	-21.527%	5	94	+83.784%
2026-02-06	45.8600	47.1500	45.7500	47.1500	+28.825%	11	94	+44.221%
2026-01-30	36.6000	36.6000	36.6000	36.6000	-0.218%	1	103	+85.792%
2026-01-29	36.6000	36.6800	36.6000	36.6800	+8.681%	2	102	+85.387%
2026-01-28	33.2000	33.8500	33.2000	33.7500	-10.000%	17	101	+101.481%
2026-01-22	37.5000	37.5000	37.5000	37.5000	+0.536%	1	99	+81.333%
2026-01-21	37.3000	37.3000	37.3000	37.3000	-2.814%	1	100	+82.306%
2026-01-20	38.3800	38.3800	38.3800	38.3800	-6.618%	9	100	+77.176%
2026-01-16	41.1000	41.1000	41.1000	41.1000	+7.311%	1	91	+65.450%
2026-01-15	38.3000	38.3000	38.3000	38.3000	-2.792%	2	91	+77.546%
2026-01-14	39.1500	39.4000	39.1500	39.4000	-10.556%	2	91	+72.589%
2026-01-13	44.0500	44.0500	44.0500	44.0500	-10.540%	1	92	+54.370%
2026-01-12	48.6800	49.2400	48.6800	49.2400	-6.725%	3	92	+38.099%
2026-01-09	52.7900	52.7900	52.7900	52.7900	-0.584%	1	90	+28.812%
2026-01-08	53.1000	53.1000	53.1000	53.1000	+5.525%	20	91	+28.060%
2026-01-07	50.3200	50.3200	50.3200	50.3200	-9.350%	1	111	+35.135%
2026-01-05	55.5100	55.5100	55.5100	55.5100	+16.986%	20	111	+22.500%
2026-01-02	47.4500	47.4500	47.4500	47.4500	-1.597%	1	91	+43.309%
2025-12-30	47.8000	48.2200	47.8000	48.2200	-1.290%	13	90	+41.020%
2025-12-29	49.8000	49.8000	48.8500	48.8500	-5.238%	11	100	+39.202%
2025-12-26	51.1000	51.5500	51.1000	51.5500	+3.952%	2	107	+31.911%
2025-12-23	49.5900	49.5900	49.5900	49.5900	+11.313%	1	107	+37.124%
2025-12-19	44.5300	44.8700	44.5300	44.5500	-1.220%	4	108	+52.637%
2025-12-17	45.1000	45.1000	45.1000	45.1000	-0.177%	1	108	+50.776%
2025-12-16	46.4300	46.4300	45.1000	45.1800	-1.030%	8	108	+50.509%
2025-12-11	44.0600	45.8000	44.0600	45.6500	+1.512%	3	105	+48.959%
2025-12-09	44.9500	44.9700	44.9500	44.9700	+2.718%	2	104	+51.212%
2025-12-05	44.4500	44.7200	43.7800	43.7800	-1.684%	22	103	+55.322%
2025-12-04	44.4000	44.5300	44.4000	44.5300	+9.951%	2	106	+52.706%
2025-12-03	40.5000	40.5000	40.5000	40.5000	+3.448%	1	105	+67.901%
2025-12-01	40.0500	40.3200	39.0800	39.1500	+13.511%	4	105	+73.691%
2025-11-18	34.3500	34.4900	34.3500	34.4900	-17.449%	8	105	+97.159%
2025-11-13	41.8300	41.8300	41.7800	41.7800	-8.538%	31	110	+62.757%
2025-11-10	45.6800	45.6800	45.6800	45.6800	+7.889%	30	139	+48.862%
2025-11-06	42.3400	42.3400	42.3400	42.3400	+2.767%	1	139	+60.605%
2025-10-31	41.2000	41.2000	41.2000	41.2000	+0.611%	1	140	+65.049%
2025-10-30	40.9500	40.9500	40.9500	40.9500	+30.207%	1	141	+66.056%
2025-10-22	31.0000	31.4500	31.0000	31.4500	-9.496%	3	141	+116.216%
2025-10-20	34.7300	34.7500	34.7300	34.7500	+0.173%	2	141	+95.683%
2025-10-14	34.6900	34.6900	34.6900	34.6900	-14.451%	2	139	+96.022%
2025-10-13	40.5500	40.5500	40.5500	40.5500	+7.417%	2	139	+67.694%
2025-10-09	37.7500	37.7500	37.7500	37.7500	-11.510%	1	140	+80.132%
2025-09-29	42.6600	42.6600	42.6600	42.6600	+9.161%	1	141	+59.400%
2025-09-18	39.0800	39.0800	39.0800	39.0800	-3.435%	10	142	+74.002%
2025-09-17	40.4700	40.4700	40.4700	40.4700	+6.837%	10	132	+68.026%
2025-09-16	37.8800	37.8800	37.8800	37.8800	-1.045%	4	142	+79.514%
2025-09-15	38.2800	38.2800	38.2800	38.2800	+2.107%	2	138	+77.638%
2025-09-12	37.2600	37.4900	37.2600	37.4900	+10.590%	21	136	+81.382%
2025-09-11	33.9000	33.9000	33.9000	33.9000	+10.065%	1	121	+100.590%
2025-09-09	30.2000	30.8000	30.2000	30.8000	+2.838%	5	121	+120.779%
2025-09-08	29.8500	29.9500	29.8500	29.9500	-3.976%	3	121	+127.045%
2025-09-05	32.0000	32.0000	30.8400	31.1900	-10.886%	3	123	+118.019%
2025-09-04	35.0000	35.0000	35.0000	35.0000	+4.322%	3	121	+94.286%
2025-09-03	33.7200	33.7200	33.5500	33.5500	+2.131%	3	119	+102.683%
2025-09-02	32.9000	32.9000	32.8500	32.8500	-6.888%	6	119	+107.002%
2025-08-29	35.2800	35.2800	35.2800	35.2800	+17.600%	3	111	+92.744%
2025-08-22	30.0000	30.0000	30.0000	30.0000	+3.770%	1	111	+126.667%
2025-08-19	28.9100	28.9100	28.9100	28.9100	-7.429%	1	111	+135.213%
2025-08-12	31.2300	31.2300	31.2300	31.2300	+4.448%	1	110	+117.739%
2025-08-11	29.9000	29.9000	29.9000	29.9000	-2.447%	1	109	+127.425%
2025-08-07	30.6500	30.6500	30.6500	30.6500	-1.668%	1	110	+121.860%
2025-08-05	31.1700	31.1700	31.1700	31.1700	+7.557%	1	110	+118.158%
2025-08-01	28.9800	28.9800	28.9800	28.9800	-17.834%	3	111	+134.645%
2025-07-29	35.2700	35.2700	35.2700	35.2700	+0.142%	3	114	+92.798%
2025-07-28	35.2100	35.2200	35.2100	35.2200	+0.657%	3	117	+93.072%
2025-07-24	35.0400	35.0400	34.9900	34.9900	+1.567%	4	116	+94.341%
2025-07-23	34.3900	34.4500	34.3900	34.4500	+9.192%	9	116	+97.388%
2025-07-22	31.5500	31.5500	31.5500	31.5500	+6.949%	1	116	+115.531%
2025-07-16	29.5000	29.5000	29.5000	29.5000	-4.065%	1	116	+130.508%
2025-07-10	30.2500	30.7500	30.2500	30.7500	+6.034%	16	116	+121.138%
2025-07-08	29.0000	29.0000	29.0000	29.0000	-9.375%	1	111	+134.483%
2025-06-30	32.0000	32.0000	32.0000	32.0000	+14.286%	2	111	+112.500%
2025-06-25	28.0000	28.0000	28.0000	28.0000	-0.885%	10	109	+142.857%
2025-06-24	28.2500	28.2500	28.2500	28.2500	+10.568%	1	109	+140.708%
2025-06-20	25.9600	26.0500	25.4500	25.5500	-3.403%	34	108	+166.145%
2025-06-18	26.6200	26.8800	26.4500	26.4500	+13.179%	20	105	+157.089%
2025-06-17	23.3700	23.3700	23.3700	23.3700	+2.455%	1	105	+190.971%
2025-06-10	22.8000	22.8100	22.8000	22.8100	+5.212%	4	105	+198.115%
2025-06-06	21.6800	21.6800	21.6800	21.6800	-0.914%	20	106	+213.653%
2025-05-28	23.3500	23.3500	21.8800	21.8800	-8.067%	2	96	+210.786%
2025-05-15	23.8000	23.8000	23.8000	23.8000	+4.615%	85	95	+185.714%
2025-05-14	22.7500	22.7500	22.7500	22.7500	+6.607%	4	95	+198.901%
2025-05-13	20.9800	21.3400	20.9800	21.3400	+59.254%	2	91	+218.650%
2025-04-15	14.8000	14.8000	13.4000	13.4000	-8.906%	4	91	+407.463%
2025-04-14	14.7100	14.7100	14.7100	14.7100	-3.414%	1	88	+362.271%
2025-04-11	14.5000	15.6800	14.5000	15.2300	+59.143%	6	87	+346.487%
2025-04-04	9.5700	9.5700	9.5700	9.5700	-38.850%	2	87	+610.554%
2025-03-28	15.6500	15.6500	15.6500	15.6500	+15.158%	2	86	+334.505%
2025-03-12	13.5900	13.5900	13.5900	13.5900	0.000%	85	85	+400.368%