Dark

JPM20271217C360
JPM Dec 17 2027 360.00 Call (JPM271217C00360000)
option OPRA

EOD

Jun 22, 2026

34.15-6.948%(-2.55)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	33.0000	34.1500	33.0000	34.1500	-6.948%	10	203	0.000%
2026-06-17	36.7000	36.7000	36.7000	36.7000	+9.226%	1	202	-6.948%
2026-06-16	33.6000	33.6000	33.6000	33.6000	+13.898%	1	202	+1.637%
2026-06-15	29.5000	29.5000	29.5000	29.5000	+1.724%	2	201	+15.763%
2026-06-12	29.0000	29.0000	29.0000	29.0000	+12.403%	1	201	+17.759%
2026-06-10	25.8000	25.8000	25.8000	25.8000	+2.300%	1	202	+32.364%
2026-06-04	25.5700	25.5700	25.2200	25.2200	+6.189%	6	202	+35.408%
2026-05-26	23.8800	23.8800	23.7500	23.7500	+0.508%	10	197	+43.789%
2026-05-22	23.6300	23.6300	23.6300	23.6300	+5.585%	5	197	+44.520%
2026-05-21	22.3500	22.3800	22.3500	22.3800	+6.826%	2	197	+52.592%
2026-05-18	20.9000	20.9500	20.9000	20.9500	+2.195%	2	197	+63.007%
2026-05-15	20.4500	20.5000	20.4500	20.5000	-4.872%	6	197	+66.585%
2026-05-11	21.5500	21.5500	21.5500	21.5500	-5.233%	1	196	+58.469%
2026-05-08	22.7400	22.7400	22.7400	22.7400	-3.848%	8	196	+50.176%
2026-05-07	23.6500	23.6500	23.6500	23.6500	-10.247%	10	204	+44.397%
2026-05-06	26.4500	26.6000	26.3500	26.3500	+0.649%	10	204	+29.602%
2026-05-01	26.1800	26.1800	26.1800	26.1800	+4.846%	1	195	+30.443%
2026-04-30	24.9700	24.9700	24.9700	24.9700	-3.851%	1	195	+36.764%
2026-04-28	25.9700	25.9700	25.9700	25.9700	+0.659%	2	195	+31.498%
2026-04-27	25.1000	26.0000	25.1000	25.8000	-3.659%	46	193	+32.364%
2026-04-22	26.7800	26.7800	26.7800	26.7800	-1.544%	2	204	+27.521%
2026-04-21	27.2000	27.2700	27.0800	27.2000	+5.713%	42	190	+25.551%
2026-04-09	25.7300	25.7300	25.7300	25.7300	+18.028%	2	190	+32.724%
2026-03-31	21.8000	21.8000	21.8000	21.8000	+11.224%	2	190	+56.651%
2026-03-30	19.6500	19.6500	19.4500	19.6000	+7.870%	54	190	+74.235%
2026-03-27	18.1700	18.1700	18.1700	18.1700	+5.029%	2	152	+87.947%
2026-03-12	17.3000	17.3000	17.3000	17.3000	-7.239%	1	152	+97.399%
2026-03-11	19.2400	19.2400	18.6000	18.6500	-18.559%	11	153	+83.110%
2026-03-04	22.9000	22.9000	22.9000	22.9000	+0.307%	11	157	+49.127%
2026-03-03	22.9500	22.9500	22.8300	22.8300	-3.549%	2	157	+49.584%
2026-02-23	23.6700	23.6700	23.6700	23.6700	-7.647%	1	157	+44.275%
2026-02-13	25.6300	25.6300	25.6300	25.6300	-21.138%	2	158	+33.242%
2026-02-10	31.4800	32.5000	31.3300	32.5000	+7.084%	36	158	+5.077%
2026-02-04	30.3500	30.3500	30.3500	30.3500	+21.400%	2	140	+12.521%
2026-01-29	25.0000	25.0000	25.0000	25.0000	-13.043%	4	140	+36.600%
2026-01-15	29.2600	29.2600	28.7500	28.7500	-5.178%	2	139	+18.783%
2026-01-13	31.6300	31.6300	30.3200	30.3200	-21.369%	43	138	+12.632%
2026-01-08	39.3000	39.3000	38.5600	38.5600	+51.811%	2	95	-11.437%
2025-11-17	27.2000	27.2000	25.4000	25.4000	-9.286%	27	96	+34.449%
2025-11-14	28.0000	28.0000	28.0000	28.0000	-10.343%	5	96	+21.964%
2025-11-13	31.2300	31.2300	31.2300	31.2300	-6.019%	1	91	+9.350%
2025-11-10	33.1500	33.2300	33.1500	33.2300	+8.347%	2	91	+2.769%
2025-11-06	30.6700	30.6700	30.6700	30.6700	+18.876%	1	91	+11.347%
2025-10-29	25.8000	25.8000	25.8000	25.8000	+21.698%	1	90	+32.364%
2025-10-22	21.2000	21.2000	21.2000	21.2000	-10.774%	1	89	+61.085%
2025-10-21	23.9000	24.1900	23.5800	23.7600	-15.143%	58	88	+43.729%
2025-10-10	28.0000	28.0000	28.0000	28.0000	+4.089%	1	60	+21.964%
2025-10-09	26.9000	26.9000	26.9000	26.9000	-3.929%	2	59	+26.952%
2025-10-02	28.0000	28.0000	28.0000	28.0000	-9.091%	2	59	+21.964%
2025-09-24	30.8000	30.8000	30.8000	30.8000	+11.392%	11	59	+10.877%
2025-09-16	27.6500	27.6500	27.6500	27.6500	+4.065%	1	59	+23.508%
2025-09-12	26.5700	26.5700	26.5700	26.5700	+13.693%	10	60	+28.528%
2025-09-10	23.3700	23.3700	23.3700	23.3700	+2.276%	1	54	+46.128%
2025-08-27	23.1500	23.1500	22.8500	22.8500	+3.628%	4	54	+49.453%
2025-08-26	22.0500	22.0500	22.0500	22.0500	+5.755%	1	56	+54.875%
2025-08-20	20.8500	20.8500	20.8500	20.8500	-0.714%	1	56	+63.789%
2025-08-15	21.0000	21.0000	21.0000	21.0000	-2.778%	1	55	+62.619%
2025-08-12	20.9800	21.6000	20.9800	21.6000	+5.366%	3	55	+58.102%
2025-08-07	20.5000	20.5000	20.5000	20.5000	-5.530%	1	53	+66.585%
2025-08-06	21.7000	21.7000	21.7000	21.7000	+1.071%	1	52	+57.373%
2025-08-05	21.0000	21.4700	21.0000	21.4700	-5.626%	2	53	+59.059%
2025-08-04	22.7500	22.7500	22.7500	22.7500	+6.458%	1	52	+50.110%
2025-08-01	21.3700	21.3700	21.3700	21.3700	-12.346%	2	51	+59.803%
2025-07-31	24.6500	24.6500	24.3800	24.3800	-2.285%	2	53	+40.074%
2025-07-30	24.9500	24.9500	24.9500	24.9500	+2.675%	2	52	+36.874%
2025-07-25	24.4400	24.5800	24.3000	24.3000	-2.994%	21	50	+40.535%
2025-07-24	25.7000	25.7000	25.0500	25.0500	+14.645%	3	46	+36.327%
2025-07-21	21.8500	21.8500	21.8500	21.8500	+11.026%	1	43	+56.293%
2025-07-09	19.6900	19.6900	19.6800	19.6800	-10.096%	22	42	+73.526%
2025-07-01	21.8900	21.8900	21.8900	21.8900	+11.855%	10	20	+56.007%
2025-06-25	19.5700	19.5700	19.5700	19.5700	+2.087%	1	20	+74.502%
2025-06-24	19.1700	19.1700	19.1700	19.1700	+5.912%	2	21	+78.143%
2025-06-20	18.1700	18.2000	18.0900	18.1000	+19.472%	20	19	+88.674%
2025-06-11	15.1500	15.1500	15.1500	15.1500	+3.767%	6	19	+125.413%
2025-06-09	14.6000	14.6000	14.6000	14.6000	+0.344%	2	19	+133.904%
2025-06-06	14.8500	14.8500	14.5500	14.5500	-6.431%	8	19	+134.708%
2025-05-20	15.4500	15.5500	15.4000	15.5500	+1.435%	4	16	+119.614%
2025-05-19	15.3300	15.3300	15.3300	15.3300	+12.970%	1	15	+122.766%
2025-05-12	13.7000	13.7000	13.5700	13.5700	+6.348%	11	15	+151.658%
2025-05-08	12.7600	12.7600	12.7600	12.7600	+6.068%	10	23	+167.633%
2025-05-07	12.0300	12.0300	12.0300	12.0300	+0.250%	1	16	+183.874%
2025-05-06	12.0000	12.0000	12.0000	12.0000	-8.676%	1	16	+184.583%
2025-05-05	12.7800	13.1400	12.7800	13.1400	+52.791%	10	15	+159.893%
2025-04-17	8.6000	8.6000	8.6000	8.6000	+7.500%	1	12	+297.093%
2025-04-08	8.0000	8.0000	8.0000	8.0000	+19.581%	1	12	+326.875%
2025-04-07	6.6900	6.6900	6.6900	6.6900	-16.060%	1	11	+410.463%
2025-04-03	7.9700	7.9700	7.9700	7.9700	-21.863%	1	10	+328.482%
2025-03-31	10.2000	10.2000	10.2000	10.2000	+2.513%	1	10	+234.804%
2025-03-28	9.9500	9.9500	9.9500	9.9500	-18.443%	10	10	+243.216%
2025-03-26	12.2000	12.2000	12.2000	12.2000	+8.444%	1	5	+179.918%
2025-03-24	11.2800	11.2800	11.1900	11.2500	+27.986%	3	4	+203.556%
2025-03-10	8.7900	8.7900	8.7900	8.7900	0.000%	1	1	+288.510%