Dark

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

EOD

Jun 25, 2026

46.10+6.936%(+2.99)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	49.3700	49.3700	46.1000	46.1000	+6.936%	5	311	0.000%
2026-06-22	42.1500	43.1100	42.1500	43.1100	+5.044%	118	306	+6.936%
2026-06-18	44.4500	44.4500	40.8000	41.0400	-8.658%	28	252	+12.329%
2026-06-17	46.4800	46.4800	44.8600	44.9300	+9.053%	35	252	+2.604%
2026-06-16	41.2000	41.2000	41.2000	41.2000	+12.262%	20	252	+11.893%
2026-06-12	36.7000	36.7000	36.7000	36.7000	+7.941%	11	242	+25.613%
2026-06-05	34.0000	34.0000	34.0000	34.0000	+23.952%	3	242	+35.588%
2026-06-02	27.4300	27.4300	27.4300	27.4300	+7.569%	1	245	+68.064%
2026-05-28	25.5000	25.5000	25.5000	25.5000	-11.304%	1	246	+80.784%
2026-05-14	28.7000	28.7500	28.7000	28.7500	-5.428%	9	246	+60.348%
2026-05-12	26.3100	30.5000	26.3100	30.4000	+8.961%	30	246	+51.645%
2026-05-08	31.0000	31.0000	27.9000	27.9000	-12.264%	159	246	+65.233%
2026-05-04	31.7000	31.8000	31.7000	31.8000	-8.119%	2	186	+44.969%
2026-05-01	34.6100	34.6100	34.6100	34.6100	+7.152%	3	184	+33.198%
2026-04-29	32.8000	32.8000	32.3000	32.3000	-3.869%	6	184	+42.724%
2026-04-28	33.8500	33.8500	33.6000	33.6000	+1.664%	2	183	+37.202%
2026-04-27	33.0000	33.0500	33.0000	33.0500	-2.219%	2	183	+39.486%
2026-04-24	33.8000	33.8000	33.8000	33.8000	-4.789%	5	182	+36.391%
2026-04-22	35.4000	35.5000	35.4000	35.5000	+23.093%	2	186	+29.859%
2026-04-07	27.8500	28.8400	27.6500	28.8400	+12.877%	42	186	+59.847%
2026-03-31	25.5500	25.5500	25.5500	25.5500	+2.282%	10	190	+80.431%
2026-03-27	24.9800	24.9800	24.9800	24.9800	-6.861%	2	191	+84.548%
2026-03-26	26.8200	26.8200	26.8200	26.8200	+5.924%	3	191	+71.887%
2026-03-20	25.3200	25.3200	25.3200	25.3200	+9.848%	4	188	+82.070%
2026-03-13	23.0500	23.0500	23.0500	23.0500	-0.860%	1	188	+100.000%
2026-03-12	22.5900	23.2500	21.9000	23.2500	-20.103%	12	188	+98.280%
2026-03-04	29.7000	29.7000	29.1000	29.1000	+0.414%	11	177	+58.419%
2026-02-27	28.9800	28.9800	28.9800	28.9800	-9.748%	4	177	+59.075%
2026-02-25	30.0000	32.2200	30.0000	32.1100	+5.279%	5	175	+43.569%
2026-02-23	30.5000	30.5000	30.5000	30.5000	-9.361%	1	175	+51.148%
2026-02-17	33.6500	33.6500	33.6500	33.6500	-9.054%	9	175	+36.999%
2026-02-11	36.8000	37.0000	36.8000	37.0000	-7.960%	6	184	+24.595%
2026-02-10	40.4000	40.4000	40.1000	40.2000	-2.071%	13	183	+14.677%
2026-02-06	41.0500	41.0500	41.0500	41.0500	+8.598%	9	183	+12.302%
2026-02-04	37.9000	37.9000	37.8000	37.8000	+15.773%	2	183	+21.958%
2026-01-29	32.5000	32.6500	32.5000	32.6500	+7.934%	10	183	+41.194%
2026-01-28	30.0500	30.2500	30.0500	30.2500	+2.300%	5	188	+52.397%
2026-01-27	29.5700	29.5700	29.5700	29.5700	-3.712%	1	189	+55.901%
2026-01-26	29.4500	30.7100	29.4500	30.7100	-5.304%	6	189	+50.114%
2026-01-20	32.4300	32.4300	32.4300	32.4300	-12.351%	1	184	+42.152%
2026-01-15	37.0000	37.0000	37.0000	37.0000	+4.225%	1	184	+24.595%
2026-01-14	36.0000	36.0500	35.5000	35.5000	-19.079%	3	183	+29.859%
2026-01-12	44.3100	44.3100	43.8700	43.8700	-9.021%	3	184	+5.083%
2026-01-08	46.0500	48.2200	46.0500	48.2200	+4.147%	6	185	-4.397%
2026-01-07	46.4500	46.4500	45.1500	46.3000	-10.097%	4	179	-0.432%
2026-01-06	49.9500	51.5000	49.9500	51.5000	+1.980%	45	179	-10.485%
2026-01-05	50.5000	50.5000	50.5000	50.5000	+17.716%	1	178	-8.713%
2025-12-29	44.3200	44.3200	42.9000	42.9000	-7.483%	6	178	+7.459%
2025-12-26	46.3700	46.3700	46.3700	46.3700	+7.090%	2	173	-0.582%
2025-12-23	43.3000	43.3000	43.3000	43.3000	+7.765%	1	173	+6.467%
2025-12-17	40.2000	40.2000	40.1800	40.1800	-0.741%	50	173	+14.734%
2025-12-16	40.4800	40.4800	40.4800	40.4800	+1.734%	1	148	+13.883%
2025-12-05	40.1500	40.3900	39.7900	39.7900	+10.682%	52	147	+15.858%
2025-12-02	35.9500	35.9500	35.9500	35.9500	+3.782%	1	122	+28.234%
2025-11-26	34.5500	34.6400	34.5500	34.6400	+2.334%	2	121	+33.083%
2025-11-17	34.0000	34.0000	33.8500	33.8500	-21.462%	2	121	+36.189%
2025-11-12	43.4700	43.4700	43.1000	43.1000	+32.902%	3	122	+6.961%
2025-10-16	32.4900	32.4900	32.4300	32.4300	-2.142%	10	123	+42.152%
2025-10-14	33.2200	33.2200	33.1400	33.1400	-5.557%	2	118	+39.107%
2025-09-16	35.0900	35.0900	35.0900	35.0900	+23.339%	1	118	+31.376%
2025-09-09	28.4500	28.4500	28.4500	28.4500	+4.404%	1	119	+62.039%
2025-09-05	27.2500	27.2500	27.2500	27.2500	-7.627%	1	120	+69.174%
2025-09-03	29.5000	29.5000	29.5000	29.5000	+2.644%	1	120	+56.271%
2025-09-02	28.7400	28.7400	28.7400	28.7400	-4.518%	1	119	+60.404%
2025-08-27	30.1000	30.1000	30.1000	30.1000	+12.272%	1	118	+53.156%
2025-08-15	26.8100	26.8100	26.8100	26.8100	-1.434%	1	117	+71.951%
2025-08-14	27.2000	27.2000	27.2000	27.2000	+3.817%	1	116	+69.485%
2025-08-11	26.2000	26.2000	26.2000	26.2000	-17.532%	1	117	+75.954%
2025-07-30	31.7700	31.7700	31.7700	31.7700	+2.187%	1	116	+45.105%
2025-07-29	31.0900	31.0900	31.0900	31.0900	-1.583%	1	115	+48.279%
2025-07-24	31.3000	31.5900	31.3000	31.5900	+9.308%	3	115	+45.932%
2025-07-22	28.9000	28.9000	28.9000	28.9000	+9.057%	2	113	+59.516%
2025-07-15	26.5000	26.5000	26.5000	26.5000	+5.034%	1	115	+73.962%
2025-07-09	25.2300	25.2300	25.2300	25.2300	-12.487%	2	115	+82.719%
2025-07-07	30.8500	30.8500	28.8300	28.8300	-0.415%	7	113	+59.903%
2025-07-02	28.9500	28.9500	28.9500	28.9500	+3.652%	1	109	+59.240%
2025-07-01	27.9200	27.9300	27.9200	27.9300	+0.143%	18	108	+65.055%
2025-06-30	29.2700	29.2700	27.8900	27.8900	+36.381%	17	90	+65.292%
2025-06-17	20.4500	20.4500	20.4500	20.4500	-2.989%	1	89	+125.428%
2025-05-15	21.0800	21.0800	21.0800	21.0800	+18.095%	85	88	+118.691%
2025-05-12	17.9500	17.9500	17.8000	17.8500	+9.576%	10	147	+158.263%
2025-05-09	16.3900	16.3900	16.2900	16.2900	+0.867%	4	151	+182.996%
2025-05-06	16.2000	16.2000	16.1500	16.1500	+18.750%	2	150	+185.449%
2025-05-01	13.7500	13.7500	13.6000	13.6000	+3.817%	2	151	+238.971%
2025-04-30	12.8000	13.2000	12.5000	13.1000	-4.588%	36	151	+251.908%
2025-04-29	13.7600	13.9500	13.7200	13.7300	-6.852%	4	134	+235.761%
2025-04-23	14.7400	14.7400	14.7400	14.7400	+13.647%	1	134	+212.754%
2025-04-09	12.9700	12.9700	12.9700	12.9700	+13.573%	1	133	+255.436%
2025-04-08	11.4200	11.4200	11.4200	11.4200	+3.818%	1	132	+303.678%
2025-04-03	11.0000	11.0000	11.0000	11.0000	-24.658%	100	132	+319.091%
2025-03-27	14.6000	14.6000	14.6000	14.6000	-3.311%	5	191	+215.753%
2025-03-25	15.1000	15.1000	15.1000	15.1000	+19.841%	100	191	+205.298%
2025-03-20	12.6000	12.6000	12.6000	12.6000	+7.692%	5	91	+265.873%
2025-03-18	11.7000	11.7000	11.7000	11.7000	-1.681%	1	86	+294.017%
2025-03-12	11.9000	11.9000	11.9000	11.9000	0.000%	85	85	+287.395%