Dark

JPM20271217C370
JPM Dec 17 2027 370.00 Call (JPM271217C00370000)
option OPRA

EOD

Sep 28, 2026

28.60-4.667%(-1.40)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	30.7500	30.7500	28.6000	28.6000	-4.667%	9	813	0.000%
2026-09-25	29.7000	30.4500	29.6500	30.0000	+3.806%	547	811	-4.667%
2026-09-24	28.8500	28.9000	28.8500	28.9000	-0.516%	4	1,201	-1.038%
2026-09-23	29.6500	29.6500	29.0500	29.0500	-5.528%	9	1,201	-1.549%
2026-09-22	32.2500	32.2500	30.5500	30.7500	-16.667%	14	1,192	-6.992%
2026-09-21	36.9000	36.9000	36.9000	36.9000	+5.128%	1	1,188	-22.493%
2026-09-18	35.1000	35.1000	35.1000	35.1000	+4.933%	1	1,189	-18.519%
2026-09-16	33.4500	33.4500	33.4500	33.4500	-13.566%	1	1,188	-14.499%
2026-09-15	35.1500	38.7000	33.4000	38.7000	+7.054%	555	1,188	-26.098%
2026-09-14	37.2500	37.4500	36.1500	36.1500	-7.069%	5	696	-20.885%
2026-09-08	38.9300	38.9300	38.9000	38.9000	-2.015%	6	694	-26.478%
2026-09-04	40.8500	40.8500	39.7000	39.7000	-2.409%	5	688	-27.960%
2026-08-31	40.6800	40.6800	40.6800	40.6800	+3.249%	10	688	-29.695%
2026-08-28	39.4000	39.4000	39.4000	39.4000	-1.500%	2	690	-27.411%
2026-08-27	40.0000	40.0000	40.0000	40.0000	+1.652%	1	688	-28.500%
2026-08-21	39.3500	39.3500	39.3500	39.3500	-0.178%	4	687	-27.319%
2026-08-20	39.5000	39.5000	39.4200	39.4200	-9.649%	10	686	-27.448%
2026-08-18	43.6300	43.6300	43.6300	43.6300	-3.259%	1	692	-34.449%
2026-08-17	46.1700	46.1700	45.1000	45.1000	-0.221%	8	691	-36.585%
2026-08-14	46.3500	46.3500	45.2000	45.2000	-1.525%	9	687	-36.726%
2026-08-13	46.2500	46.4500	45.6000	45.9000	-3.226%	543	678	-37.691%
2026-08-12	46.4500	47.4300	45.7100	47.4300	+6.131%	11	166	-39.701%
2026-08-05	45.2000	45.2200	44.6900	44.6900	-0.290%	15	166	-36.004%
2026-08-04	40.7800	45.3500	40.7800	44.8200	+14.191%	11	165	-36.189%
2026-07-31	39.2500	39.2500	39.2500	39.2500	-10.795%	3	169	-27.134%
2026-07-28	44.0000	44.0000	44.0000	44.0000	+4.787%	2	169	-35.000%
2026-07-24	41.9000	42.3600	41.9000	41.9900	+4.194%	10	169	-31.889%
2026-07-23	40.3000	40.3000	40.3000	40.3000	+4.675%	7	163	-29.032%
2026-07-22	38.5000	38.5000	38.5000	38.5000	+1.050%	1	156	-25.714%
2026-07-21	38.2000	38.2000	38.1000	38.1000	+3.336%	6	155	-24.934%
2026-07-17	36.7000	36.8700	35.2500	36.8700	-4.109%	11	155	-22.430%
2026-07-15	38.2400	39.6400	38.2200	38.4500	+9.078%	5	147	-25.618%
2026-07-14	35.2500	35.2500	35.2500	35.2500	+8.295%	1	145	-18.865%
2026-07-13	32.4500	32.5500	32.4500	32.5500	+2.584%	10	145	-12.135%
2026-07-09	31.7300	31.7300	31.7300	31.7300	+5.066%	2	145	-9.864%
2026-06-22	29.7500	30.2000	29.7100	30.2000	-8.207%	57	145	-5.298%
2026-06-17	32.7200	32.9700	32.7200	32.9000	+20.293%	11	163	-13.070%
2026-06-16	27.3500	27.3500	27.3500	27.3500	+5.354%	3	163	+4.570%
2026-06-12	25.9600	25.9600	25.9600	25.9600	+8.847%	1	163	+10.169%
2026-06-09	23.8500	23.8500	23.8500	23.8500	+1.102%	1	163	+19.916%
2026-06-08	23.5900	23.5900	23.5900	23.5900	+35.965%	5	163	+21.238%
2026-05-27	17.3500	17.3500	17.3500	17.3500	-7.318%	17	158	+64.841%
2026-05-08	18.7000	18.7200	18.7000	18.7200	-14.909%	4	158	+52.778%
2026-04-27	21.9500	22.0000	21.9500	22.0000	-5.336%	2	156	+30.000%
2026-04-22	23.3700	23.6400	23.2400	23.2400	+8.598%	28	156	+23.064%
2026-04-16	21.4000	21.4000	21.4000	21.4000	-5.810%	1	170	+33.645%
2026-04-09	22.5600	22.7200	22.5600	22.7200	+27.283%	14	170	+25.880%
2026-03-24	17.8500	17.8500	17.8500	17.8500	+13.118%	3	156	+60.224%
2026-03-16	15.7800	15.7800	15.7800	15.7800	-2.291%	3	156	+81.242%
2026-03-13	16.1500	16.1500	16.1500	16.1500	+1.572%	94	156	+77.090%
2026-03-11	15.9000	15.9000	15.9000	15.9000	-5.470%	1	105	+79.874%
2026-03-10	16.8200	16.8200	16.8200	16.8200	+0.418%	1	104	+70.036%
2026-03-06	16.7500	16.7500	16.7500	16.7500	-16.625%	1	104	+70.746%
2026-03-04	20.1500	20.1500	20.0500	20.0900	-4.333%	46	104	+42.359%
2026-02-24	20.8000	21.1000	20.7000	21.0000	-0.190%	62	98	+36.190%
2026-02-23	20.8700	21.0400	20.8700	21.0400	-22.218%	2	104	+35.932%
2026-02-04	28.0000	28.0000	26.7500	27.0500	+4.038%	56	105	+5.730%
2026-02-03	26.0000	26.0000	26.0000	26.0000	+21.495%	2	81	+10.000%
2026-01-28	21.3500	21.4000	21.2500	21.4000	+4.339%	40	81	+33.645%
2026-01-23	20.5100	20.5100	20.5100	20.5100	-20.902%	2	86	+39.444%
2026-01-15	26.0500	26.0500	25.9300	25.9300	+3.225%	4	84	+10.297%
2026-01-14	25.0500	25.1200	25.0500	25.1200	-4.049%	2	83	+13.854%
2026-01-13	28.4000	28.4000	26.1800	26.1800	-29.624%	19	82	+9.244%
2026-01-05	34.8800	37.2000	34.8800	37.2000	+9.251%	2	86	-23.118%
2025-12-24	34.0500	34.0500	34.0500	34.0500	+3.653%	1	86	-16.006%
2025-12-23	32.8500	32.8500	32.8500	32.8500	+4.120%	10	86	-12.938%
2025-12-15	31.5500	31.5500	31.5500	31.5500	+8.606%	1	76	-9.350%
2025-12-11	28.2500	29.0500	28.2500	29.0500	+23.722%	15	77	-1.549%
2025-12-09	23.4800	23.4800	23.4800	23.4800	-16.738%	1	78	+21.806%
2025-12-08	27.7000	28.2000	27.7000	28.2000	+10.632%	2	77	+1.418%
2025-12-01	25.3500	25.4900	25.3500	25.4900	-1.010%	20	77	+12.201%
2025-11-28	25.7000	25.7500	25.7000	25.7500	+15.213%	2	67	+11.068%
2025-11-25	22.4900	22.4900	22.3500	22.3500	-5.577%	2	68	+27.964%
2025-11-19	23.6000	23.6700	23.6000	23.6700	-23.124%	2	69	+20.828%
2025-11-13	30.7900	30.7900	30.7900	30.7900	-1.472%	1	68	-7.113%
2025-11-12	31.9000	31.9500	31.2500	31.2500	+3.890%	8	68	-8.480%
2025-11-10	30.0800	30.0800	30.0800	30.0800	+13.040%	3	67	-4.920%
2025-11-04	26.7600	26.7600	26.6100	26.6100	+1.759%	2	67	+7.478%
2025-10-31	26.1500	26.1500	26.1500	26.1500	-0.495%	1	66	+9.369%
2025-10-30	26.0000	26.2800	26.0000	26.2800	+12.308%	2	67	+8.828%
2025-10-09	23.4000	23.4000	23.4000	23.4000	-9.337%	4	67	+22.222%
2025-09-22	25.8100	25.8100	25.8100	25.8100	+6.083%	2	71	+10.810%
2025-09-19	24.3300	24.3300	24.3300	24.3300	+14.710%	1	72	+17.550%
2025-09-11	21.2100	21.2100	21.2100	21.2100	+5.522%	5	72	+34.842%
2025-08-28	20.1000	20.1000	20.1000	20.1000	+4.688%	1	67	+42.289%
2025-08-25	19.2000	19.2000	19.2000	19.2000	+9.966%	1	66	+48.958%
2025-08-20	17.4600	17.4600	17.4600	17.4600	-0.229%	1	67	+63.803%
2025-08-13	17.5000	17.5000	17.5000	17.5000	-9.794%	1	67	+63.429%
2025-08-12	19.4000	19.4000	19.4000	19.4000	+8.078%	1	68	+47.423%
2025-08-08	17.9500	17.9500	17.9500	17.9500	-7.235%	1	68	+59.331%
2025-08-01	19.3500	19.3500	19.3500	19.3500	-10.000%	1	68	+47.804%
2025-07-31	21.5000	21.5000	21.5000	21.5000	-3.587%	2	69	+33.023%
2025-07-30	22.3000	22.3000	22.3000	22.3000	+2.670%	10	69	+28.251%
2025-07-25	21.7200	21.7200	21.7200	21.7200	+0.370%	1	59	+31.676%
2025-07-24	21.6400	21.6400	21.6400	21.6400	+13.003%	10	60	+32.163%
2025-07-22	19.1500	19.1500	19.1500	19.1500	-3.624%	1	65	+49.347%
2025-07-21	19.8700	19.8700	19.8700	19.8700	+2.159%	4	64	+43.936%
2025-07-18	19.4500	19.4500	19.4500	19.4500	+3.733%	1	64	+47.044%
2025-07-15	18.7500	18.7500	18.7500	18.7500	+10.619%	1	64	+52.533%
2025-07-09	16.9500	16.9500	16.9500	16.9500	-0.877%	3	63	+68.732%
2025-07-08	17.1000	17.1000	17.1000	17.1000	-20.980%	2	66	+67.251%
2025-07-07	21.6400	21.6400	21.6400	21.6400	+9.459%	2	66	+32.163%
2025-07-02	19.7700	19.7700	19.7700	19.7700	+2.065%	1	66	+44.664%
2025-07-01	19.3700	19.3700	19.3700	19.3700	+2.270%	10	71	+47.651%
2025-06-27	18.9400	18.9400	18.9400	18.9400	-2.018%	1	71	+51.003%
2025-06-26	19.3300	19.3300	19.3300	19.3300	+27.591%	1	70	+47.957%
2025-06-20	15.1500	15.1500	15.1500	15.1500	-3.195%	10	70	+88.779%
2025-06-18	16.2000	16.2000	15.6500	15.6500	+19.466%	14	78	+82.748%
2025-06-09	13.1000	13.1000	13.1000	13.1000	+17.489%	12	78	+118.321%
2025-06-05	11.1500	11.1500	11.1500	11.1500	-13.230%	2	78	+156.502%
2025-05-29	12.8500	12.8500	12.8500	12.8500	+6.198%	2	78	+122.568%
2025-05-23	12.0500	12.2000	12.0500	12.1000	+4.310%	6	82	+136.364%
2025-05-22	11.6000	11.6000	11.6000	11.6000	-17.261%	5	82	+146.552%
2025-05-19	14.0200	14.0200	14.0200	14.0200	+4.238%	1	82	+103.994%
2025-05-14	12.8400	13.5000	12.8400	13.4500	+8.731%	5	82	+112.639%
2025-05-13	11.7600	12.4000	11.6000	12.3700	+6.822%	4	81	+131.205%
2025-05-12	12.1300	12.4700	11.5000	11.5800	+8.732%	19	80	+146.978%
2025-05-09	11.4000	11.4000	10.6500	10.6500	-8.584%	10	77	+168.545%
2025-05-08	11.0300	11.6500	11.0300	11.6500	+4.484%	2	74	+145.494%
2025-05-07	10.9500	11.1500	10.9500	11.1500	+7.418%	3	72	+156.502%
2025-05-06	10.3800	10.3800	10.3800	10.3800	-9.896%	1	70	+175.530%
2025-05-05	11.2000	11.5200	11.2000	11.5200	+5.109%	6	71	+148.264%
2025-05-02	10.9500	11.2300	10.9500	10.9600	+1.014%	50	65	+160.949%
2025-05-01	10.8500	10.8500	10.8500	10.8500	+17.297%	2	53	+163.594%
2025-04-29	9.2500	9.2500	9.2500	9.2500	+3.583%	2	51	+209.189%
2025-04-25	9.8600	9.8600	8.9300	8.9300	-5.302%	4	51	+220.269%
2025-04-23	10.0000	10.0000	9.4300	9.4300	+20.127%	3	51	+203.287%
2025-04-22	7.8500	7.8500	7.8500	7.8500	+5.087%	2	48	+264.331%
2025-04-17	7.4700	7.4700	7.4700	7.4700	-17.000%	1	47	+282.865%
2025-04-14	9.0000	9.0000	9.0000	9.0000	-5.063%	1	47	+217.778%
2025-04-11	9.4800	9.4800	9.4800	9.4800	+15.049%	2	46	+201.688%
2025-04-10	8.4500	8.4700	7.8800	8.2400	+30.794%	4	45	+247.087%
2025-04-09	6.3600	6.5500	6.2500	6.3000	-3.077%	4	45	+353.968%
2025-04-08	7.2000	7.6200	6.5000	6.5000	+37.421%	5	45	+340.000%
2025-04-07	5.4600	5.4600	4.7300	4.7300	-17.739%	6	47	+504.651%
2025-04-04	5.7500	5.7500	5.7500	5.7500	-24.342%	8	47	+397.391%
2025-04-03	7.3300	7.6000	7.0000	7.6000	-14.607%	20	43	+276.316%
2025-03-31	8.9000	8.9000	8.9000	8.9000	+2.299%	13	47	+221.348%
2025-03-28	8.7000	8.7500	8.7000	8.7000	-13.087%	30	34	+228.736%
2025-03-27	10.1400	10.1400	10.0100	10.0100	-8.165%	6	19	+185.714%
2025-03-26	11.4000	12.7500	10.9000	10.9000	+4.808%	15	14	+162.385%
2025-03-20	10.4000	10.4000	10.4000	10.4000	+15.556%	2	8	+175.000%
2025-03-19	8.5000	9.0000	8.5000	9.0000	+12.500%	2	6	+217.778%
2025-03-17	8.0000	8.0000	8.0000	8.0000	+6.667%	1	4	+257.500%
2025-03-14	7.5000	7.5000	7.5000	7.5000	-6.367%	2	3	+281.333%
2025-03-11	8.5000	8.5000	8.0100	8.0100	0.000%	2	2	+257.054%