Dark

JPM20271217C340
JPM Dec 17 2027 340.00 Call (JPM271217C00340000)
option OPRA

EOD

Aug 13, 2026

62.39-2.256%(-1.44)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	62.3900	62.3900	62.3900	62.3900	-2.256%	5	283	0.000%
2026-08-12	63.6000	63.8300	63.4800	63.8300	+3.519%	12	288	-2.256%
2026-08-11	62.3700	62.3700	61.6600	61.6600	+2.767%	2	278	+1.184%
2026-08-10	60.0700	60.0700	60.0000	60.0000	+1.180%	3	277	+3.983%
2026-08-07	56.8700	59.3000	56.8700	59.3000	-3.420%	30	276	+5.211%
2026-08-06	61.4000	61.5300	61.4000	61.4000	+1.437%	20	276	+1.612%
2026-08-04	60.5300	60.5300	60.5300	60.5300	+8.769%	40	272	+3.073%
2026-08-03	55.6500	55.6500	55.6500	55.6500	+4.802%	1	312	+12.111%
2026-07-30	53.1000	53.1000	53.1000	53.1000	-10.606%	1	311	+17.495%
2026-07-29	59.4000	59.4000	59.4000	59.4000	+0.678%	2	311	+5.034%
2026-07-28	59.6500	59.6500	58.9000	59.0000	-1.173%	56	311	+5.746%
2026-07-27	60.9000	60.9000	59.7000	59.7000	+23.859%	28	307	+4.506%
2026-07-20	48.2000	48.2000	48.2000	48.2000	-5.804%	4	307	+29.440%
2026-07-17	51.1700	51.1700	51.1700	51.1700	+1.892%	1	309	+21.927%
2026-07-16	50.2200	50.2200	50.2200	50.2200	-5.566%	1	309	+24.233%
2026-07-15	53.2000	53.2000	53.1300	53.1800	+16.495%	3	310	+17.319%
2026-07-13	45.3400	45.8000	45.3400	45.6500	-2.039%	40	312	+36.670%
2026-07-10	46.7000	46.7000	46.5000	46.6000	+4.602%	12	315	+33.884%
2026-07-08	44.4000	44.5500	44.4000	44.5500	+1.204%	4	312	+40.045%
2026-07-06	44.0200	44.0200	44.0200	44.0200	-4.512%	1	312	+41.731%
2026-06-25	49.3700	49.3700	46.1000	46.1000	+6.936%	5	311	+35.336%
2026-06-22	42.1500	43.1100	42.1500	43.1100	+5.044%	118	306	+44.723%
2026-06-18	44.4500	44.4500	40.8000	41.0400	-8.658%	28	252	+52.022%
2026-06-17	46.4800	46.4800	44.8600	44.9300	+9.053%	35	252	+38.860%
2026-06-16	41.2000	41.2000	41.2000	41.2000	+12.262%	20	252	+51.432%
2026-06-12	36.7000	36.7000	36.7000	36.7000	+7.941%	11	242	+70.000%
2026-06-05	34.0000	34.0000	34.0000	34.0000	+23.952%	3	242	+83.500%
2026-06-02	27.4300	27.4300	27.4300	27.4300	+7.569%	1	245	+127.452%
2026-05-28	25.5000	25.5000	25.5000	25.5000	-11.304%	1	246	+144.667%
2026-05-14	28.7000	28.7500	28.7000	28.7500	-5.428%	9	246	+117.009%
2026-05-12	26.3100	30.5000	26.3100	30.4000	+8.961%	30	246	+105.230%
2026-05-08	31.0000	31.0000	27.9000	27.9000	-12.264%	159	246	+123.620%
2026-05-04	31.7000	31.8000	31.7000	31.8000	-8.119%	2	186	+96.195%
2026-05-01	34.6100	34.6100	34.6100	34.6100	+7.152%	3	184	+80.266%
2026-04-29	32.8000	32.8000	32.3000	32.3000	-3.869%	6	184	+93.158%
2026-04-28	33.8500	33.8500	33.6000	33.6000	+1.664%	2	183	+85.685%
2026-04-27	33.0000	33.0500	33.0000	33.0500	-2.219%	2	183	+88.775%
2026-04-24	33.8000	33.8000	33.8000	33.8000	-4.789%	5	182	+84.586%
2026-04-22	35.4000	35.5000	35.4000	35.5000	+23.093%	2	186	+75.746%
2026-04-07	27.8500	28.8400	27.6500	28.8400	+12.877%	42	186	+116.331%
2026-03-31	25.5500	25.5500	25.5500	25.5500	+2.282%	10	190	+144.188%
2026-03-27	24.9800	24.9800	24.9800	24.9800	-6.861%	2	191	+149.760%
2026-03-26	26.8200	26.8200	26.8200	26.8200	+5.924%	3	191	+132.625%
2026-03-20	25.3200	25.3200	25.3200	25.3200	+9.848%	4	188	+146.406%
2026-03-13	23.0500	23.0500	23.0500	23.0500	-0.860%	1	188	+170.672%
2026-03-12	22.5900	23.2500	21.9000	23.2500	-20.103%	12	188	+168.344%
2026-03-04	29.7000	29.7000	29.1000	29.1000	+0.414%	11	177	+114.399%
2026-02-27	28.9800	28.9800	28.9800	28.9800	-9.748%	4	177	+115.286%
2026-02-25	30.0000	32.2200	30.0000	32.1100	+5.279%	5	175	+94.301%
2026-02-23	30.5000	30.5000	30.5000	30.5000	-9.361%	1	175	+104.557%
2026-02-17	33.6500	33.6500	33.6500	33.6500	-9.054%	9	175	+85.409%
2026-02-11	36.8000	37.0000	36.8000	37.0000	-7.960%	6	184	+68.622%
2026-02-10	40.4000	40.4000	40.1000	40.2000	-2.071%	13	183	+55.199%
2026-02-06	41.0500	41.0500	41.0500	41.0500	+8.598%	9	183	+51.985%
2026-02-04	37.9000	37.9000	37.8000	37.8000	+15.773%	2	183	+65.053%
2026-01-29	32.5000	32.6500	32.5000	32.6500	+7.934%	10	183	+91.087%
2026-01-28	30.0500	30.2500	30.0500	30.2500	+2.300%	5	188	+106.248%
2026-01-27	29.5700	29.5700	29.5700	29.5700	-3.712%	1	189	+110.991%
2026-01-26	29.4500	30.7100	29.4500	30.7100	-5.304%	6	189	+103.159%
2026-01-20	32.4300	32.4300	32.4300	32.4300	-12.351%	1	184	+92.384%
2026-01-15	37.0000	37.0000	37.0000	37.0000	+4.225%	1	184	+68.622%
2026-01-14	36.0000	36.0500	35.5000	35.5000	-19.079%	3	183	+75.746%
2026-01-12	44.3100	44.3100	43.8700	43.8700	-9.021%	3	184	+42.216%
2026-01-08	46.0500	48.2200	46.0500	48.2200	+4.147%	6	185	+29.386%
2026-01-07	46.4500	46.4500	45.1500	46.3000	-10.097%	4	179	+34.752%
2026-01-06	49.9500	51.5000	49.9500	51.5000	+1.980%	45	179	+21.146%
2026-01-05	50.5000	50.5000	50.5000	50.5000	+17.716%	1	178	+23.545%
2025-12-29	44.3200	44.3200	42.9000	42.9000	-7.483%	6	178	+45.431%
2025-12-26	46.3700	46.3700	46.3700	46.3700	+7.090%	2	173	+34.548%
2025-12-23	43.3000	43.3000	43.3000	43.3000	+7.765%	1	173	+44.088%
2025-12-17	40.2000	40.2000	40.1800	40.1800	-0.741%	50	173	+55.276%
2025-12-16	40.4800	40.4800	40.4800	40.4800	+1.734%	1	148	+54.125%
2025-12-05	40.1500	40.3900	39.7900	39.7900	+10.682%	52	147	+56.798%
2025-12-02	35.9500	35.9500	35.9500	35.9500	+3.782%	1	122	+73.547%
2025-11-26	34.5500	34.6400	34.5500	34.6400	+2.334%	2	121	+80.110%
2025-11-17	34.0000	34.0000	33.8500	33.8500	-21.462%	2	121	+84.313%
2025-11-12	43.4700	43.4700	43.1000	43.1000	+32.902%	3	122	+44.756%
2025-10-16	32.4900	32.4900	32.4300	32.4300	-2.142%	10	123	+92.384%
2025-10-14	33.2200	33.2200	33.1400	33.1400	-5.557%	2	118	+88.262%
2025-09-16	35.0900	35.0900	35.0900	35.0900	+23.339%	1	118	+77.800%
2025-09-09	28.4500	28.4500	28.4500	28.4500	+4.404%	1	119	+119.297%
2025-09-05	27.2500	27.2500	27.2500	27.2500	-7.627%	1	120	+128.954%
2025-09-03	29.5000	29.5000	29.5000	29.5000	+2.644%	1	120	+111.492%
2025-09-02	28.7400	28.7400	28.7400	28.7400	-4.518%	1	119	+117.084%
2025-08-27	30.1000	30.1000	30.1000	30.1000	+12.272%	1	118	+107.276%
2025-08-15	26.8100	26.8100	26.8100	26.8100	-1.434%	1	117	+132.712%
2025-08-14	27.2000	27.2000	27.2000	27.2000	+3.817%	1	116	+129.375%
2025-08-11	26.2000	26.2000	26.2000	26.2000	-17.532%	1	117	+138.130%
2025-07-30	31.7700	31.7700	31.7700	31.7700	+2.187%	1	116	+96.380%
2025-07-29	31.0900	31.0900	31.0900	31.0900	-1.583%	1	115	+100.675%
2025-07-24	31.3000	31.5900	31.3000	31.5900	+9.308%	3	115	+97.499%
2025-07-22	28.9000	28.9000	28.9000	28.9000	+9.057%	2	113	+115.882%
2025-07-15	26.5000	26.5000	26.5000	26.5000	+5.034%	1	115	+135.434%
2025-07-09	25.2300	25.2300	25.2300	25.2300	-12.487%	2	115	+147.285%
2025-07-07	30.8500	30.8500	28.8300	28.8300	-0.415%	7	113	+116.407%
2025-07-02	28.9500	28.9500	28.9500	28.9500	+3.652%	1	109	+115.509%
2025-07-01	27.9200	27.9300	27.9200	27.9300	+0.143%	18	108	+123.380%
2025-06-30	29.2700	29.2700	27.8900	27.8900	+36.381%	17	90	+123.700%
2025-06-17	20.4500	20.4500	20.4500	20.4500	-2.989%	1	89	+205.086%
2025-05-15	21.0800	21.0800	21.0800	21.0800	+18.095%	85	88	+195.968%
2025-05-12	17.9500	17.9500	17.8000	17.8500	+9.576%	10	147	+249.524%
2025-05-09	16.3900	16.3900	16.2900	16.2900	+0.867%	4	151	+282.996%
2025-05-06	16.2000	16.2000	16.1500	16.1500	+18.750%	2	150	+286.316%
2025-05-01	13.7500	13.7500	13.6000	13.6000	+3.817%	2	151	+358.750%
2025-04-30	12.8000	13.2000	12.5000	13.1000	-4.588%	36	151	+376.260%
2025-04-29	13.7600	13.9500	13.7200	13.7300	-6.852%	4	134	+354.406%
2025-04-23	14.7400	14.7400	14.7400	14.7400	+13.647%	1	134	+323.270%
2025-04-09	12.9700	12.9700	12.9700	12.9700	+13.573%	1	133	+381.033%
2025-04-08	11.4200	11.4200	11.4200	11.4200	+3.818%	1	132	+446.322%
2025-04-03	11.0000	11.0000	11.0000	11.0000	-24.658%	100	132	+467.182%
2025-03-27	14.6000	14.6000	14.6000	14.6000	-3.311%	5	191	+327.329%
2025-03-25	15.1000	15.1000	15.1000	15.1000	+19.841%	100	191	+313.179%
2025-03-20	12.6000	12.6000	12.6000	12.6000	+7.692%	5	91	+395.159%
2025-03-18	11.7000	11.7000	11.7000	11.7000	-1.681%	1	86	+433.248%
2025-03-12	11.9000	11.9000	11.9000	11.9000	0.000%	85	85	+424.286%