Dark

JPM20271217C350
JPM Dec 17 2027 350.00 Call (JPM271217C00350000)
option OPRA

EOD

Sep 25, 2026

40.40+6.176%(+2.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	39.0800	40.4000	39.0800	40.4000	+6.176%	3	766	0.000%
2026-09-24	37.9000	38.0500	37.3800	38.0500	+0.928%	26	768	+6.176%
2026-09-23	37.9500	39.6500	36.9000	37.7000	-3.949%	58	756	+7.162%
2026-09-22	41.5800	41.7800	38.0000	39.2500	-15.863%	30	719	+2.930%
2026-09-21	46.6500	46.6500	46.6500	46.6500	+6.337%	1	695	-13.398%
2026-09-18	43.8700	43.8700	43.8700	43.8700	-6.421%	7	695	-7.910%
2026-09-16	46.8800	46.8800	46.8800	46.8800	+9.918%	1	691	-13.823%
2026-09-15	42.6500	42.6500	42.6500	42.6500	-13.908%	2	691	-5.275%
2026-09-11	49.5400	49.5400	49.5400	49.5400	+3.208%	17	689	-18.450%
2026-09-10	47.7300	48.0000	47.7300	48.0000	+2.894%	52	689	-15.833%
2026-09-09	46.6500	46.6500	46.6500	46.6500	-4.893%	1	638	-13.398%
2026-09-08	49.9700	49.9800	49.0500	49.0500	-2.096%	3	637	-17.635%
2026-09-01	50.1000	50.1000	50.1000	50.1000	+2.391%	1	635	-19.361%
2026-08-27	49.2300	49.2300	48.9300	48.9300	-2.724%	3	634	-17.433%
2026-08-26	50.8500	50.8500	50.2500	50.3000	-0.984%	18	637	-19.682%
2026-08-20	49.5000	50.8000	49.5000	50.8000	-1.931%	7	629	-20.472%
2026-08-19	51.8000	51.8000	51.8000	51.8000	-4.954%	1	624	-22.008%
2026-08-18	54.5000	54.5000	54.5000	54.5000	-3.846%	1	623	-25.872%
2026-08-17	56.6800	56.6800	56.6800	56.6800	+0.729%	1	623	-28.723%
2026-08-13	56.2700	56.2700	56.2700	56.2700	+1.205%	1	623	-28.203%
2026-08-11	55.6000	55.6000	55.6000	55.6000	+3.809%	1	624	-27.338%
2026-08-10	53.5600	53.5600	53.5600	53.5600	+1.536%	7	624	-24.571%
2026-08-07	52.0200	52.8500	52.0200	52.7500	-3.741%	9	617	-23.412%
2026-08-05	54.8500	55.0000	54.8000	54.8000	-1.083%	4	613	-26.277%
2026-08-04	56.5200	56.5200	55.4000	55.4000	+4.548%	30	611	-27.076%
2026-08-03	52.9900	52.9900	52.9900	52.9900	-1.688%	4	605	-23.759%
2026-07-29	53.9000	53.9000	53.9000	53.9000	+0.560%	2	609	-25.046%
2026-07-28	53.5000	53.6500	53.5000	53.6000	-0.686%	12	611	-24.627%
2026-07-27	52.8100	53.9700	52.8100	53.9700	+3.669%	5	610	-25.144%
2026-07-24	49.6000	52.0600	48.6500	52.0600	+6.899%	84	613	-22.397%
2026-07-22	48.7000	48.7000	48.7000	48.7000	+3.727%	1	676	-17.043%
2026-07-21	47.0000	47.0000	46.8200	46.9500	+7.339%	4	676	-13.951%
2026-07-20	43.7400	43.7400	43.7400	43.7400	-4.727%	1	675	-7.636%
2026-07-17	45.8500	45.9100	45.8500	45.9100	-0.196%	29	674	-12.002%
2026-07-16	46.7800	47.0300	46.0000	46.0000	-4.167%	60	660	-12.174%
2026-07-15	48.9500	49.5500	48.0000	48.0000	+3.448%	7	602	-15.833%
2026-07-14	46.0000	46.4000	45.7900	46.4000	+14.994%	5	598	-12.931%
2026-07-13	40.3500	40.3500	40.3500	40.3500	-3.353%	6	596	+0.124%
2026-07-10	40.9000	41.8500	40.9000	41.7500	+7.326%	29	593	-3.234%
2026-07-08	38.9000	38.9000	38.9000	38.9000	-6.490%	2	581	+3.856%
2026-07-06	39.5000	41.6000	39.5000	41.6000	+7.912%	5	581	-2.885%
2026-07-01	38.5500	38.5500	38.5500	38.5500	+6.198%	1	576	+4.799%
2026-06-30	36.3000	36.3000	36.3000	36.3000	-3.200%	1	575	+11.295%
2026-06-29	38.0000	38.0000	37.4500	37.5000	+0.671%	7	576	+7.733%
2026-06-26	37.2500	37.2500	37.2500	37.2500	-13.412%	1	577	+8.456%
2026-06-25	43.0200	43.0200	43.0200	43.0200	+14.111%	4	577	-6.090%
2026-06-23	37.7000	37.7000	37.7000	37.7000	-2.078%	1	573	+7.162%
2026-06-22	36.9500	39.8500	36.8000	38.5000	+1.209%	50	572	+4.935%
2026-06-18	38.6400	38.6400	38.0400	38.0400	-3.452%	2	561	+6.204%
2026-06-17	41.9500	41.9500	39.4000	39.4000	+2.899%	40	561	+2.538%
2026-06-16	36.1300	38.2900	36.1300	38.2900	+17.454%	20	561	+5.511%
2026-06-15	35.0000	35.0000	32.6000	32.6000	+7.096%	11	549	+23.926%
2026-06-09	30.4400	30.4400	30.4400	30.4400	+2.148%	1	550	+32.720%
2026-06-05	29.8000	29.8000	29.8000	29.8000	+3.293%	1	549	+35.570%
2026-06-04	28.8500	28.8500	28.8500	28.8500	+24.193%	5	548	+40.035%
2026-06-03	23.2300	23.2300	23.2300	23.2300	+6.413%	4	548	+73.913%
2026-05-28	21.8400	21.8400	21.7200	21.8300	-11.404%	76	552	+85.066%
2026-05-21	25.3100	25.3200	24.6400	24.6400	+2.241%	63	503	+63.961%
2026-05-18	24.4200	24.4200	24.1000	24.1000	-4.175%	5	503	+67.635%
2026-05-13	25.0900	25.1500	25.0800	25.1500	-6.679%	38	465	+60.636%
2026-05-12	22.4300	26.9500	22.4300	26.9500	+7.757%	30	440	+49.907%
2026-05-11	25.0100	25.0100	25.0100	25.0100	+1.255%	10	440	+61.535%
2026-05-08	25.4900	25.4900	24.7000	24.7000	-14.236%	34	463	+63.563%
2026-04-27	28.8000	28.8000	28.8000	28.8000	-7.246%	12	429	+40.278%
2026-04-21	31.0000	31.0500	31.0000	31.0500	-0.925%	2	429	+30.113%
2026-04-20	31.3200	31.3400	31.3200	31.3400	+18.041%	10	429	+28.909%
2026-04-15	28.4000	28.4000	26.5500	26.5500	-11.323%	7	426	+52.166%
2026-04-14	29.9400	29.9400	29.9400	29.9400	+16.272%	1	426	+34.937%
2026-04-07	24.8500	25.7500	24.8400	25.7500	+6.714%	16	427	+56.893%
2026-04-02	24.1300	24.1300	24.1300	24.1300	-3.979%	1	434	+67.426%
2026-03-31	25.1300	25.1300	25.1300	25.1300	+13.968%	2	434	+60.764%
2026-03-30	21.6000	22.0500	21.5500	22.0500	+1.754%	18	436	+83.220%
2026-03-27	21.9300	21.9300	21.6700	21.6700	-9.217%	17	437	+86.433%
2026-03-26	23.8700	23.8700	23.8700	23.8700	+0.717%	3	449	+69.250%
2026-03-24	23.7000	23.7000	23.7000	23.7000	+4.084%	1	452	+70.464%
2026-03-23	22.7700	22.7700	22.7700	22.7700	+4.020%	1	453	+77.426%
2026-03-20	22.1000	22.5000	21.8900	21.8900	+5.545%	8	453	+84.559%
2026-03-18	20.7500	20.7500	20.7400	20.7400	+1.667%	3	457	+94.793%
2026-03-17	20.3500	20.5300	20.3500	20.4000	-2.625%	16	460	+98.039%
2026-03-13	20.7800	21.0000	20.7800	20.9500	+10.263%	5	454	+92.840%
2026-03-12	19.0000	19.0000	19.0000	19.0000	-26.584%	1	458	+112.632%
2026-03-03	25.8000	25.8800	25.8000	25.8800	-2.889%	50	495	+56.105%
2026-03-02	26.7500	26.7500	26.5600	26.6500	-9.814%	24	470	+51.595%
2026-02-26	29.7500	29.7500	29.5500	29.5500	-0.939%	4	469	+36.717%
2026-02-17	29.4500	29.8300	29.4500	29.8300	+3.289%	11	468	+35.434%
2026-02-13	28.8800	28.8800	28.8800	28.8800	-4.686%	2	465	+39.889%
2026-02-12	30.4000	30.4000	30.3000	30.3000	-16.183%	2	465	+33.333%
2026-02-10	36.0000	36.3000	35.8500	36.1500	-3.600%	54	466	+11.757%
2026-02-06	37.5000	37.5000	37.5000	37.5000	+7.914%	1	464	+7.733%
2026-02-04	34.7500	34.7500	34.7500	34.7500	+5.367%	15	463	+16.259%
2026-02-03	32.9800	32.9800	32.9800	32.9800	+14.913%	3	478	+22.498%
2026-01-29	28.7000	28.7000	28.7000	28.7000	+7.090%	5	477	+40.767%
2026-01-28	27.1900	27.1900	26.6000	26.8000	+2.368%	12	472	+50.746%
2026-01-27	26.1600	26.8900	26.1600	26.1800	+0.886%	6	462	+54.316%
2026-01-26	25.9500	25.9500	25.9500	25.9500	+0.933%	1	464	+55.684%
2026-01-23	25.7100	25.7100	25.7100	25.7100	-14.471%	10	463	+57.137%
2026-01-22	30.0600	30.0600	30.0600	30.0600	+4.739%	1	458	+34.398%
2026-01-20	28.7000	28.7000	28.7000	28.7000	-10.313%	1	457	+40.767%
2026-01-14	32.0000	32.0000	32.0000	32.0000	-5.521%	1	457	+26.250%
2026-01-13	36.8700	36.8700	33.8700	33.8700	-25.886%	43	457	+19.280%
2026-01-05	45.9200	45.9200	45.7000	45.7000	+15.404%	3	498	-11.597%
2025-12-31	39.3800	39.6800	39.3800	39.6000	-4.578%	15	498	+2.020%
2025-12-26	41.5000	41.5000	41.5000	41.5000	+6.410%	1	498	-2.651%
2025-12-23	39.0000	39.0000	39.0000	39.0000	+7.973%	1	498	+3.590%
2025-12-19	36.0600	36.1200	36.0000	36.1200	-0.496%	84	498	+11.849%
2025-12-16	36.3000	36.3000	36.3000	36.3000	-2.524%	1	498	+11.295%
2025-12-11	36.0000	37.2400	36.0000	37.2400	+18.222%	84	499	+8.485%
2025-12-09	36.2900	36.2900	31.5000	31.5000	-10.359%	163	502	+28.254%
2025-12-08	35.1400	35.1400	35.1400	35.1400	-2.389%	1	477	+14.969%
2025-12-05	36.2500	36.2500	36.0000	36.0000	+2.302%	80	477	+12.222%
2025-12-04	35.9600	35.9600	35.1700	35.1900	+8.444%	5	478	+14.805%
2025-12-01	32.4500	32.4500	32.4500	32.4500	-0.307%	2	478	+24.499%
2025-11-28	32.5000	32.5500	32.5000	32.5500	+16.208%	2	476	+24.117%
2025-11-25	28.0100	28.0100	28.0100	28.0100	+2.978%	1	475	+44.234%
2025-11-24	27.2000	27.2000	27.2000	27.2000	-8.817%	1	476	+48.529%
2025-11-19	29.8300	29.8300	29.8300	29.8300	+5.556%	1	475	+35.434%
2025-11-18	28.2600	28.2600	28.2600	28.2600	-6.579%	10	474	+42.958%
2025-11-17	30.5000	30.5000	30.2500	30.2500	-13.199%	73	474	+33.554%
2025-11-13	34.8500	34.8500	34.8500	34.8500	-9.832%	63	411	+15.925%
2025-11-12	38.7500	38.7500	38.6500	38.6500	+6.827%	10	474	+4.528%
2025-11-10	36.3000	36.3000	36.1800	36.1800	+2.638%	2	469	+11.664%
2025-11-07	33.9000	35.2500	33.9000	35.2500	+4.074%	80	468	+14.610%
2025-11-04	33.8700	33.8700	33.8700	33.8700	+4.376%	6	394	+19.280%
2025-10-30	31.0500	33.2900	31.0500	32.4500	+7.629%	8	394	+24.499%
2025-10-27	30.1500	30.1500	30.1500	30.1500	+25.156%	1	395	+33.997%
2025-10-22	24.1000	24.1000	24.0900	24.0900	-10.413%	5	395	+67.704%
2025-10-21	26.9100	27.0400	26.8100	26.8900	-7.435%	8	394	+50.242%
2025-10-20	29.0500	29.0500	29.0500	29.0500	-9.219%	1	395	+39.071%
2025-10-15	32.0000	32.0000	32.0000	32.0000	+7.962%	1	396	+26.250%
2025-10-14	30.7500	30.7500	29.6400	29.6400	-1.594%	2	396	+36.302%
2025-10-08	30.1200	30.1200	30.1200	30.1200	-6.460%	3	395	+34.130%
2025-10-06	32.2000	32.2000	32.2000	32.2000	+4.886%	1	398	+25.466%
2025-10-02	30.7000	30.7000	30.7000	30.7000	-5.538%	1	397	+31.596%
2025-10-01	32.5000	32.5000	32.5000	32.5000	-1.961%	1	396	+24.308%
2025-09-25	34.3400	34.3400	33.0400	33.1500	+2.000%	6	396	+21.870%
2025-09-23	32.5000	32.5000	32.5000	32.5000	-2.167%	8	395	+24.308%
2025-09-19	31.5700	33.2200	31.5700	33.2200	+3.877%	9	398	+21.613%
2025-09-18	31.6200	31.9800	31.6200	31.9800	+25.166%	131	403	+26.329%
2025-09-09	25.0000	25.5500	25.0000	25.5500	+12.061%	2	280	+58.121%
2025-09-08	23.2000	23.2000	22.7700	22.8000	-17.211%	5	278	+77.193%
2025-09-04	27.5400	27.5400	27.5400	27.5400	+4.082%	1	276	+46.696%
2025-08-29	26.0000	26.6000	26.0000	26.4600	+1.379%	17	275	+52.683%
2025-08-28	26.1000	26.1000	26.1000	26.1000	-2.064%	1	275	+54.789%
2025-08-27	26.6500	26.6500	26.6500	26.6500	+7.895%	2	276	+51.595%
2025-08-25	24.7000	24.7000	24.7000	24.7000	+5.106%	5	276	+63.563%
2025-08-21	23.5000	23.5000	23.5000	23.5000	-0.424%	1	271	+71.915%
2025-08-19	23.4500	23.6000	23.4500	23.6000	+0.426%	3	272	+71.186%
2025-08-18	23.0000	23.5000	23.0000	23.5000	+3.251%	5	273	+71.915%
2025-08-07	22.7600	22.7600	22.7600	22.7600	-4.168%	1	268	+77.504%
2025-08-05	25.6000	25.6000	23.7500	23.7500	+0.764%	5	267	+70.105%
2025-08-01	23.5700	23.5700	23.5700	23.5700	-16.890%	1	270	+71.404%
2025-07-30	28.4500	28.4500	28.3600	28.3600	+2.568%	5	269	+42.454%
2025-07-29	27.6500	27.6500	27.6500	27.6500	+0.545%	2	269	+46.112%
2025-07-25	27.5000	27.5000	27.5000	27.5000	-0.362%	25	269	+46.909%
2025-07-24	27.6000	27.6000	27.6000	27.6000	+9.524%	1	269	+46.377%
2025-07-18	25.2000	25.2000	25.2000	25.2000	+7.234%	3	268	+60.317%
2025-07-17	23.5000	23.5000	23.5000	23.5000	+0.642%	1	265	+71.915%
2025-07-15	24.5000	24.5000	22.9900	23.3500	-2.668%	106	264	+73.019%
2025-07-14	24.5000	24.5000	23.9900	23.9900	+6.622%	11	183	+68.404%
2025-07-09	22.5000	22.5000	22.5000	22.5000	+2.273%	5	183	+79.556%
2025-07-08	22.0000	22.0000	22.0000	22.0000	-13.420%	1	178	+83.636%
2025-06-30	26.1700	26.3200	25.4100	25.4100	+4.568%	11	177	+58.993%
2025-06-26	23.5000	24.3000	23.5000	24.3000	+10.304%	63	173	+66.255%
2025-06-25	22.0000	22.1500	22.0000	22.0300	+1.055%	70	131	+83.386%
2025-06-24	21.5000	21.8000	21.5000	21.8000	+9.000%	9	197	+85.321%
2025-06-23	19.5000	20.0000	19.5000	20.0000	+1.010%	62	195	+102.000%
2025-06-20	20.6000	20.6700	19.7000	19.8000	+7.902%	148	169	+104.040%
2025-06-16	18.3500	18.3500	18.3500	18.3500	+2.801%	2	104	+120.163%
2025-06-11	17.8500	17.8500	17.8500	17.8500	+9.174%	1	102	+126.331%
2025-06-04	16.4000	16.4000	16.3500	16.3500	-6.411%	97	101	+147.095%
2025-05-28	17.4700	17.4700	17.4700	17.4700	+3.680%	1	107	+131.254%
2025-05-27	16.9000	16.9000	16.8500	16.8500	-3.714%	3	106	+139.763%
2025-05-14	17.5000	17.6000	17.4800	17.5000	+8.359%	99	104	+130.857%
2025-05-13	15.9800	16.1500	15.9800	16.1500	+4.870%	2	9	+150.155%
2025-05-08	15.4000	15.4000	15.4000	15.4000	+14.925%	1	9	+162.338%
2025-05-06	13.4000	13.4000	13.4000	13.4000	-5.300%	1	10	+201.493%
2025-05-02	13.7700	14.1500	13.7700	14.1500	+41.500%	4	11	+185.512%
2025-04-16	10.0000	10.0000	10.0000	10.0000	-8.925%	1	10	+304.000%
2025-04-14	10.9800	10.9800	10.9800	10.9800	-15.538%	1	10	+267.942%
2025-04-11	11.1500	13.0000	11.1500	13.0000	+52.941%	4	10	+210.769%
2025-04-08	8.5000	8.5000	8.5000	8.5000	+9.395%	1	9	+375.294%
2025-04-07	7.7700	7.7700	7.7700	7.7700	-34.706%	1	9	+419.949%
2025-03-31	11.9000	11.9000	11.9000	11.9000	+3.930%	1	9	+239.496%
2025-03-28	11.8800	11.8800	11.4500	11.4500	-8.400%	12	9	+252.838%
2025-03-20	11.6100	12.5000	11.6100	12.5000	+25.000%	2	4	+223.200%
2025-03-12	10.0000	10.0000	10.0000	10.0000	-5.213%	1	2	+304.000%
2025-03-11	10.5500	10.5500	10.5500	10.5500	0.000%	1	1	+282.938%