Dark

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

EOD

Sep 25, 2026

35.35+6.476%(+2.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	34.3500	35.3500	34.3500	35.3500	+6.476%	4	416	0.000%
2026-09-24	33.6500	33.6500	31.6500	33.2000	-4.598%	34	418	+6.476%
2026-09-23	32.4000	35.0000	32.4000	34.8000	+1.903%	5	399	+1.580%
2026-09-22	35.5500	35.5500	34.0000	34.1500	-18.007%	31	399	+3.514%
2026-09-21	41.6000	41.6500	41.6000	41.6500	+9.894%	22	392	-15.126%
2026-09-18	37.9000	37.9000	37.9000	37.9000	-1.173%	5	404	-6.728%
2026-09-16	38.0000	38.4000	38.0000	38.3500	-10.292%	10	400	-7.823%
2026-09-15	37.8500	43.5000	37.8500	42.7500	+4.779%	552	400	-17.310%
2026-09-14	42.5000	42.5000	40.8000	40.8000	-8.005%	2	754	-13.358%
2026-09-09	44.3500	44.3500	44.1000	44.3500	+1.627%	10	753	-20.293%
2026-09-08	44.5500	44.5500	43.6400	43.6400	-2.152%	7	744	-18.996%
2026-09-04	47.0000	47.0000	44.6000	44.6000	-7.699%	8	744	-20.740%
2026-09-03	46.0000	48.3200	46.0000	48.3200	+4.816%	5	744	-26.842%
2026-08-28	46.1000	46.1000	46.1000	46.1000	+2.787%	1	740	-23.319%
2026-08-27	44.8500	44.8500	44.8500	44.8500	-0.554%	2	740	-21.182%
2026-08-26	45.1000	45.1000	45.1000	45.1000	-2.063%	1	740	-21.619%
2026-08-24	47.1000	47.1000	46.0500	46.0500	+8.099%	12	739	-23.236%
2026-08-21	42.6000	42.6000	42.6000	42.6000	-5.752%	2	734	-17.019%
2026-08-20	45.2000	45.2000	45.2000	45.2000	-1.525%	3	732	-21.792%
2026-08-19	45.9000	45.9000	45.9000	45.9000	-6.327%	3	729	-22.985%
2026-08-18	47.5000	49.0000	47.5000	49.0000	-4.502%	559	726	-27.857%
2026-08-17	51.3100	51.3100	51.3100	51.3100	-2.024%	1	203	-31.105%
2026-08-13	52.3700	52.3700	52.3700	52.3700	-0.532%	1	203	-32.500%
2026-08-12	51.8000	52.6500	51.8000	52.6500	+3.296%	32	202	-32.858%
2026-08-11	50.0000	50.9700	49.0100	50.9700	+3.450%	8	214	-30.645%
2026-08-10	49.1300	49.2700	49.1300	49.2700	+1.903%	4	210	-28.252%
2026-08-07	46.1800	48.3500	46.1800	48.3500	-2.912%	103	206	-26.887%
2026-08-05	50.1800	50.1800	49.7500	49.8000	-0.757%	7	204	-29.016%
2026-08-04	49.4300	51.2300	49.4300	50.1800	+10.456%	14	203	-29.554%
2026-07-31	46.3000	46.3000	45.4300	45.4300	-6.676%	2	203	-22.188%
2026-07-28	48.6800	48.6800	48.6800	48.6800	-0.225%	30	205	-27.383%
2026-07-27	47.9800	48.7900	47.9200	48.7900	+8.664%	37	175	-27.547%
2026-07-23	44.1000	44.9000	44.1000	44.9000	+5.896%	9	172	-21.269%
2026-07-21	42.4000	42.4000	42.2000	42.4000	+2.888%	12	180	-16.627%
2026-07-17	38.0000	41.2100	38.0000	41.2100	-0.218%	30	178	-14.220%
2026-07-16	42.3400	42.3400	41.2500	41.3000	-6.772%	33	190	-14.407%
2026-07-15	43.7500	44.9400	42.8000	44.3000	+10.584%	54	190	-20.203%
2026-07-14	38.0000	41.0200	38.0000	40.0600	+10.055%	39	202	-11.757%
2026-07-13	36.4500	36.4500	36.4000	36.4000	-2.282%	2	199	-2.885%
2026-07-10	37.3500	37.3500	37.2500	37.2500	+2.055%	6	198	-5.101%
2026-07-09	36.6800	36.6800	36.5000	36.5000	-3.311%	11	195	-3.151%
2026-07-07	37.8000	37.8000	37.7500	37.7500	+0.399%	2	194	-6.358%
2026-07-06	36.7200	37.6000	35.5500	37.6000	+16.698%	60	193	-5.984%
2026-06-30	32.2200	32.2200	32.2200	32.2200	-5.652%	3	205	+9.714%
2026-06-22	33.0000	34.1500	33.0000	34.1500	-6.948%	10	203	+3.514%
2026-06-17	36.7000	36.7000	36.7000	36.7000	+9.226%	1	202	-3.678%
2026-06-16	33.6000	33.6000	33.6000	33.6000	+13.898%	1	202	+5.208%
2026-06-15	29.5000	29.5000	29.5000	29.5000	+1.724%	2	201	+19.831%
2026-06-12	29.0000	29.0000	29.0000	29.0000	+12.403%	1	201	+21.897%
2026-06-10	25.8000	25.8000	25.8000	25.8000	+2.300%	1	202	+37.016%
2026-06-04	25.5700	25.5700	25.2200	25.2200	+6.189%	6	202	+40.167%
2026-05-26	23.8800	23.8800	23.7500	23.7500	+0.508%	10	197	+48.842%
2026-05-22	23.6300	23.6300	23.6300	23.6300	+5.585%	5	197	+49.598%
2026-05-21	22.3500	22.3800	22.3500	22.3800	+6.826%	2	197	+57.954%
2026-05-18	20.9000	20.9500	20.9000	20.9500	+2.195%	2	197	+68.735%
2026-05-15	20.4500	20.5000	20.4500	20.5000	-4.872%	6	197	+72.439%
2026-05-11	21.5500	21.5500	21.5500	21.5500	-5.233%	1	196	+64.037%
2026-05-08	22.7400	22.7400	22.7400	22.7400	-3.848%	8	196	+55.453%
2026-05-07	23.6500	23.6500	23.6500	23.6500	-10.247%	10	204	+49.471%
2026-05-06	26.4500	26.6000	26.3500	26.3500	+0.649%	10	204	+34.156%
2026-05-01	26.1800	26.1800	26.1800	26.1800	+4.846%	1	195	+35.027%
2026-04-30	24.9700	24.9700	24.9700	24.9700	-3.851%	1	195	+41.570%
2026-04-28	25.9700	25.9700	25.9700	25.9700	+0.659%	2	195	+36.119%
2026-04-27	25.1000	26.0000	25.1000	25.8000	-3.659%	46	193	+37.016%
2026-04-22	26.7800	26.7800	26.7800	26.7800	-1.544%	2	204	+32.001%
2026-04-21	27.2000	27.2700	27.0800	27.2000	+5.713%	42	190	+29.963%
2026-04-09	25.7300	25.7300	25.7300	25.7300	+18.028%	2	190	+37.388%
2026-03-31	21.8000	21.8000	21.8000	21.8000	+11.224%	2	190	+62.156%
2026-03-30	19.6500	19.6500	19.4500	19.6000	+7.870%	54	190	+80.357%
2026-03-27	18.1700	18.1700	18.1700	18.1700	+5.029%	2	152	+94.551%
2026-03-12	17.3000	17.3000	17.3000	17.3000	-7.239%	1	152	+104.335%
2026-03-11	19.2400	19.2400	18.6000	18.6500	-18.559%	11	153	+89.544%
2026-03-04	22.9000	22.9000	22.9000	22.9000	+0.307%	11	157	+54.367%
2026-03-03	22.9500	22.9500	22.8300	22.8300	-3.549%	2	157	+54.840%
2026-02-23	23.6700	23.6700	23.6700	23.6700	-7.647%	1	157	+49.345%
2026-02-13	25.6300	25.6300	25.6300	25.6300	-21.138%	2	158	+37.924%
2026-02-10	31.4800	32.5000	31.3300	32.5000	+7.084%	36	158	+8.769%
2026-02-04	30.3500	30.3500	30.3500	30.3500	+21.400%	2	140	+16.474%
2026-01-29	25.0000	25.0000	25.0000	25.0000	-13.043%	4	140	+41.400%
2026-01-15	29.2600	29.2600	28.7500	28.7500	-5.178%	2	139	+22.957%
2026-01-13	31.6300	31.6300	30.3200	30.3200	-21.369%	43	138	+16.590%
2026-01-08	39.3000	39.3000	38.5600	38.5600	+51.811%	2	95	-8.325%
2025-11-17	27.2000	27.2000	25.4000	25.4000	-9.286%	27	96	+39.173%
2025-11-14	28.0000	28.0000	28.0000	28.0000	-10.343%	5	96	+26.250%
2025-11-13	31.2300	31.2300	31.2300	31.2300	-6.019%	1	91	+13.192%
2025-11-10	33.1500	33.2300	33.1500	33.2300	+8.347%	2	91	+6.380%
2025-11-06	30.6700	30.6700	30.6700	30.6700	+18.876%	1	91	+15.259%
2025-10-29	25.8000	25.8000	25.8000	25.8000	+21.698%	1	90	+37.016%
2025-10-22	21.2000	21.2000	21.2000	21.2000	-10.774%	1	89	+66.745%
2025-10-21	23.9000	24.1900	23.5800	23.7600	-15.143%	58	88	+48.779%
2025-10-10	28.0000	28.0000	28.0000	28.0000	+4.089%	1	60	+26.250%
2025-10-09	26.9000	26.9000	26.9000	26.9000	-3.929%	2	59	+31.413%
2025-10-02	28.0000	28.0000	28.0000	28.0000	-9.091%	2	59	+26.250%
2025-09-24	30.8000	30.8000	30.8000	30.8000	+11.392%	11	59	+14.773%
2025-09-16	27.6500	27.6500	27.6500	27.6500	+4.065%	1	59	+27.848%
2025-09-12	26.5700	26.5700	26.5700	26.5700	+13.693%	10	60	+33.045%
2025-09-10	23.3700	23.3700	23.3700	23.3700	+2.276%	1	54	+51.262%
2025-08-27	23.1500	23.1500	22.8500	22.8500	+3.628%	4	54	+54.705%
2025-08-26	22.0500	22.0500	22.0500	22.0500	+5.755%	1	56	+60.317%
2025-08-20	20.8500	20.8500	20.8500	20.8500	-0.714%	1	56	+69.544%
2025-08-15	21.0000	21.0000	21.0000	21.0000	-2.778%	1	55	+68.333%
2025-08-12	20.9800	21.6000	20.9800	21.6000	+5.366%	3	55	+63.657%
2025-08-07	20.5000	20.5000	20.5000	20.5000	-5.530%	1	53	+72.439%
2025-08-06	21.7000	21.7000	21.7000	21.7000	+1.071%	1	52	+62.903%
2025-08-05	21.0000	21.4700	21.0000	21.4700	-5.626%	2	53	+64.648%
2025-08-04	22.7500	22.7500	22.7500	22.7500	+6.458%	1	52	+55.385%
2025-08-01	21.3700	21.3700	21.3700	21.3700	-12.346%	2	51	+65.419%
2025-07-31	24.6500	24.6500	24.3800	24.3800	-2.285%	2	53	+44.996%
2025-07-30	24.9500	24.9500	24.9500	24.9500	+2.675%	2	52	+41.683%
2025-07-25	24.4400	24.5800	24.3000	24.3000	-2.994%	21	50	+45.473%
2025-07-24	25.7000	25.7000	25.0500	25.0500	+14.645%	3	46	+41.118%
2025-07-21	21.8500	21.8500	21.8500	21.8500	+11.026%	1	43	+61.785%
2025-07-09	19.6900	19.6900	19.6800	19.6800	-10.096%	22	42	+79.624%
2025-07-01	21.8900	21.8900	21.8900	21.8900	+11.855%	10	20	+61.489%
2025-06-25	19.5700	19.5700	19.5700	19.5700	+2.087%	1	20	+80.634%
2025-06-24	19.1700	19.1700	19.1700	19.1700	+5.912%	2	21	+84.403%
2025-06-20	18.1700	18.2000	18.0900	18.1000	+19.472%	20	19	+95.304%
2025-06-11	15.1500	15.1500	15.1500	15.1500	+3.767%	6	19	+133.333%
2025-06-09	14.6000	14.6000	14.6000	14.6000	+0.344%	2	19	+142.123%
2025-06-06	14.8500	14.8500	14.5500	14.5500	-6.431%	8	19	+142.955%
2025-05-20	15.4500	15.5500	15.4000	15.5500	+1.435%	4	16	+127.331%
2025-05-19	15.3300	15.3300	15.3300	15.3300	+12.970%	1	15	+130.594%
2025-05-12	13.7000	13.7000	13.5700	13.5700	+6.348%	11	15	+160.501%
2025-05-08	12.7600	12.7600	12.7600	12.7600	+6.068%	10	23	+177.038%
2025-05-07	12.0300	12.0300	12.0300	12.0300	+0.250%	1	16	+193.849%
2025-05-06	12.0000	12.0000	12.0000	12.0000	-8.676%	1	16	+194.583%
2025-05-05	12.7800	13.1400	12.7800	13.1400	+52.791%	10	15	+169.026%
2025-04-17	8.6000	8.6000	8.6000	8.6000	+7.500%	1	12	+311.047%
2025-04-08	8.0000	8.0000	8.0000	8.0000	+19.581%	1	12	+341.875%
2025-04-07	6.6900	6.6900	6.6900	6.6900	-16.060%	1	11	+428.401%
2025-04-03	7.9700	7.9700	7.9700	7.9700	-21.863%	1	10	+343.538%
2025-03-31	10.2000	10.2000	10.2000	10.2000	+2.513%	1	10	+246.569%
2025-03-28	9.9500	9.9500	9.9500	9.9500	-18.443%	10	10	+255.276%
2025-03-26	12.2000	12.2000	12.2000	12.2000	+8.444%	1	5	+189.754%
2025-03-24	11.2800	11.2800	11.1900	11.2500	+27.986%	3	4	+214.222%
2025-03-10	8.7900	8.7900	8.7900	8.7900	0.000%	1	1	+302.162%