Dark

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

EOD

Aug 13, 2026

52.37-0.532%(-0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	52.3700	52.3700	52.3700	52.3700	-0.532%	1	203	0.000%
2026-08-12	51.8000	52.6500	51.8000	52.6500	+3.296%	32	202	-0.532%
2026-08-11	50.0000	50.9700	49.0100	50.9700	+3.450%	8	214	+2.747%
2026-08-10	49.1300	49.2700	49.1300	49.2700	+1.903%	4	210	+6.292%
2026-08-07	46.1800	48.3500	46.1800	48.3500	-2.912%	103	206	+8.314%
2026-08-05	50.1800	50.1800	49.7500	49.8000	-0.757%	7	204	+5.161%
2026-08-04	49.4300	51.2300	49.4300	50.1800	+10.456%	14	203	+4.364%
2026-07-31	46.3000	46.3000	45.4300	45.4300	-6.676%	2	203	+15.276%
2026-07-28	48.6800	48.6800	48.6800	48.6800	-0.225%	30	205	+7.580%
2026-07-27	47.9800	48.7900	47.9200	48.7900	+8.664%	37	175	+7.338%
2026-07-23	44.1000	44.9000	44.1000	44.9000	+5.896%	9	172	+16.637%
2026-07-21	42.4000	42.4000	42.2000	42.4000	+2.888%	12	180	+23.514%
2026-07-17	38.0000	41.2100	38.0000	41.2100	-0.218%	30	178	+27.081%
2026-07-16	42.3400	42.3400	41.2500	41.3000	-6.772%	33	190	+26.804%
2026-07-15	43.7500	44.9400	42.8000	44.3000	+10.584%	54	190	+18.217%
2026-07-14	38.0000	41.0200	38.0000	40.0600	+10.055%	39	202	+30.729%
2026-07-13	36.4500	36.4500	36.4000	36.4000	-2.282%	2	199	+43.874%
2026-07-10	37.3500	37.3500	37.2500	37.2500	+2.055%	6	198	+40.591%
2026-07-09	36.6800	36.6800	36.5000	36.5000	-3.311%	11	195	+43.479%
2026-07-07	37.8000	37.8000	37.7500	37.7500	+0.399%	2	194	+38.728%
2026-07-06	36.7200	37.6000	35.5500	37.6000	+16.698%	60	193	+39.282%
2026-06-30	32.2200	32.2200	32.2200	32.2200	-5.652%	3	205	+62.539%
2026-06-22	33.0000	34.1500	33.0000	34.1500	-6.948%	10	203	+53.353%
2026-06-17	36.7000	36.7000	36.7000	36.7000	+9.226%	1	202	+42.698%
2026-06-16	33.6000	33.6000	33.6000	33.6000	+13.898%	1	202	+55.863%
2026-06-15	29.5000	29.5000	29.5000	29.5000	+1.724%	2	201	+77.525%
2026-06-12	29.0000	29.0000	29.0000	29.0000	+12.403%	1	201	+80.586%
2026-06-10	25.8000	25.8000	25.8000	25.8000	+2.300%	1	202	+102.984%
2026-06-04	25.5700	25.5700	25.2200	25.2200	+6.189%	6	202	+107.653%
2026-05-26	23.8800	23.8800	23.7500	23.7500	+0.508%	10	197	+120.505%
2026-05-22	23.6300	23.6300	23.6300	23.6300	+5.585%	5	197	+121.625%
2026-05-21	22.3500	22.3800	22.3500	22.3800	+6.826%	2	197	+134.004%
2026-05-18	20.9000	20.9500	20.9000	20.9500	+2.195%	2	197	+149.976%
2026-05-15	20.4500	20.5000	20.4500	20.5000	-4.872%	6	197	+155.463%
2026-05-11	21.5500	21.5500	21.5500	21.5500	-5.233%	1	196	+143.016%
2026-05-08	22.7400	22.7400	22.7400	22.7400	-3.848%	8	196	+130.299%
2026-05-07	23.6500	23.6500	23.6500	23.6500	-10.247%	10	204	+121.438%
2026-05-06	26.4500	26.6000	26.3500	26.3500	+0.649%	10	204	+98.748%
2026-05-01	26.1800	26.1800	26.1800	26.1800	+4.846%	1	195	+100.038%
2026-04-30	24.9700	24.9700	24.9700	24.9700	-3.851%	1	195	+109.732%
2026-04-28	25.9700	25.9700	25.9700	25.9700	+0.659%	2	195	+101.656%
2026-04-27	25.1000	26.0000	25.1000	25.8000	-3.659%	46	193	+102.984%
2026-04-22	26.7800	26.7800	26.7800	26.7800	-1.544%	2	204	+95.556%
2026-04-21	27.2000	27.2700	27.0800	27.2000	+5.713%	42	190	+92.537%
2026-04-09	25.7300	25.7300	25.7300	25.7300	+18.028%	2	190	+103.537%
2026-03-31	21.8000	21.8000	21.8000	21.8000	+11.224%	2	190	+140.229%
2026-03-30	19.6500	19.6500	19.4500	19.6000	+7.870%	54	190	+167.194%
2026-03-27	18.1700	18.1700	18.1700	18.1700	+5.029%	2	152	+188.222%
2026-03-12	17.3000	17.3000	17.3000	17.3000	-7.239%	1	152	+202.717%
2026-03-11	19.2400	19.2400	18.6000	18.6500	-18.559%	11	153	+180.804%
2026-03-04	22.9000	22.9000	22.9000	22.9000	+0.307%	11	157	+128.690%
2026-03-03	22.9500	22.9500	22.8300	22.8300	-3.549%	2	157	+129.391%
2026-02-23	23.6700	23.6700	23.6700	23.6700	-7.647%	1	157	+121.251%
2026-02-13	25.6300	25.6300	25.6300	25.6300	-21.138%	2	158	+104.331%
2026-02-10	31.4800	32.5000	31.3300	32.5000	+7.084%	36	158	+61.138%
2026-02-04	30.3500	30.3500	30.3500	30.3500	+21.400%	2	140	+72.554%
2026-01-29	25.0000	25.0000	25.0000	25.0000	-13.043%	4	140	+109.480%
2026-01-15	29.2600	29.2600	28.7500	28.7500	-5.178%	2	139	+82.157%
2026-01-13	31.6300	31.6300	30.3200	30.3200	-21.369%	43	138	+72.724%
2026-01-08	39.3000	39.3000	38.5600	38.5600	+51.811%	2	95	+35.814%
2025-11-17	27.2000	27.2000	25.4000	25.4000	-9.286%	27	96	+106.181%
2025-11-14	28.0000	28.0000	28.0000	28.0000	-10.343%	5	96	+87.036%
2025-11-13	31.2300	31.2300	31.2300	31.2300	-6.019%	1	91	+67.691%
2025-11-10	33.1500	33.2300	33.1500	33.2300	+8.347%	2	91	+57.599%
2025-11-06	30.6700	30.6700	30.6700	30.6700	+18.876%	1	91	+70.753%
2025-10-29	25.8000	25.8000	25.8000	25.8000	+21.698%	1	90	+102.984%
2025-10-22	21.2000	21.2000	21.2000	21.2000	-10.774%	1	89	+147.028%
2025-10-21	23.9000	24.1900	23.5800	23.7600	-15.143%	58	88	+120.412%
2025-10-10	28.0000	28.0000	28.0000	28.0000	+4.089%	1	60	+87.036%
2025-10-09	26.9000	26.9000	26.9000	26.9000	-3.929%	2	59	+94.684%
2025-10-02	28.0000	28.0000	28.0000	28.0000	-9.091%	2	59	+87.036%
2025-09-24	30.8000	30.8000	30.8000	30.8000	+11.392%	11	59	+70.032%
2025-09-16	27.6500	27.6500	27.6500	27.6500	+4.065%	1	59	+89.403%
2025-09-12	26.5700	26.5700	26.5700	26.5700	+13.693%	10	60	+97.102%
2025-09-10	23.3700	23.3700	23.3700	23.3700	+2.276%	1	54	+124.091%
2025-08-27	23.1500	23.1500	22.8500	22.8500	+3.628%	4	54	+129.190%
2025-08-26	22.0500	22.0500	22.0500	22.0500	+5.755%	1	56	+137.506%
2025-08-20	20.8500	20.8500	20.8500	20.8500	-0.714%	1	56	+151.175%
2025-08-15	21.0000	21.0000	21.0000	21.0000	-2.778%	1	55	+149.381%
2025-08-12	20.9800	21.6000	20.9800	21.6000	+5.366%	3	55	+142.454%
2025-08-07	20.5000	20.5000	20.5000	20.5000	-5.530%	1	53	+155.463%
2025-08-06	21.7000	21.7000	21.7000	21.7000	+1.071%	1	52	+141.336%
2025-08-05	21.0000	21.4700	21.0000	21.4700	-5.626%	2	53	+143.922%
2025-08-04	22.7500	22.7500	22.7500	22.7500	+6.458%	1	52	+130.198%
2025-08-01	21.3700	21.3700	21.3700	21.3700	-12.346%	2	51	+145.063%
2025-07-31	24.6500	24.6500	24.3800	24.3800	-2.285%	2	53	+114.807%
2025-07-30	24.9500	24.9500	24.9500	24.9500	+2.675%	2	52	+109.900%
2025-07-25	24.4400	24.5800	24.3000	24.3000	-2.994%	21	50	+115.514%
2025-07-24	25.7000	25.7000	25.0500	25.0500	+14.645%	3	46	+109.062%
2025-07-21	21.8500	21.8500	21.8500	21.8500	+11.026%	1	43	+139.680%
2025-07-09	19.6900	19.6900	19.6800	19.6800	-10.096%	22	42	+166.108%
2025-07-01	21.8900	21.8900	21.8900	21.8900	+11.855%	10	20	+139.242%
2025-06-25	19.5700	19.5700	19.5700	19.5700	+2.087%	1	20	+167.603%
2025-06-24	19.1700	19.1700	19.1700	19.1700	+5.912%	2	21	+173.187%
2025-06-20	18.1700	18.2000	18.0900	18.1000	+19.472%	20	19	+189.337%
2025-06-11	15.1500	15.1500	15.1500	15.1500	+3.767%	6	19	+245.677%
2025-06-09	14.6000	14.6000	14.6000	14.6000	+0.344%	2	19	+258.699%
2025-06-06	14.8500	14.8500	14.5500	14.5500	-6.431%	8	19	+259.931%
2025-05-20	15.4500	15.5500	15.4000	15.5500	+1.435%	4	16	+236.785%
2025-05-19	15.3300	15.3300	15.3300	15.3300	+12.970%	1	15	+241.618%
2025-05-12	13.7000	13.7000	13.5700	13.5700	+6.348%	11	15	+285.925%
2025-05-08	12.7600	12.7600	12.7600	12.7600	+6.068%	10	23	+310.423%
2025-05-07	12.0300	12.0300	12.0300	12.0300	+0.250%	1	16	+335.328%
2025-05-06	12.0000	12.0000	12.0000	12.0000	-8.676%	1	16	+336.417%
2025-05-05	12.7800	13.1400	12.7800	13.1400	+52.791%	10	15	+298.554%
2025-04-17	8.6000	8.6000	8.6000	8.6000	+7.500%	1	12	+508.953%
2025-04-08	8.0000	8.0000	8.0000	8.0000	+19.581%	1	12	+554.625%
2025-04-07	6.6900	6.6900	6.6900	6.6900	-16.060%	1	11	+682.810%
2025-04-03	7.9700	7.9700	7.9700	7.9700	-21.863%	1	10	+557.089%
2025-03-31	10.2000	10.2000	10.2000	10.2000	+2.513%	1	10	+413.431%
2025-03-28	9.9500	9.9500	9.9500	9.9500	-18.443%	10	10	+426.332%
2025-03-26	12.2000	12.2000	12.2000	12.2000	+8.444%	1	5	+329.262%
2025-03-24	11.2800	11.2800	11.1900	11.2500	+27.986%	3	4	+365.511%
2025-03-10	8.7900	8.7900	8.7900	8.7900	0.000%	1	1	+495.791%