Dark

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

EOD

Aug 13, 2026

45.90-3.226%(-1.53)543

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	46.2500	46.4500	45.6000	45.9000	-3.226%	543	678	0.000%
2026-08-12	46.4500	47.4300	45.7100	47.4300	+6.131%	11	166	-3.226%
2026-08-05	45.2000	45.2200	44.6900	44.6900	-0.290%	15	166	+2.708%
2026-08-04	40.7800	45.3500	40.7800	44.8200	+14.191%	11	165	+2.410%
2026-07-31	39.2500	39.2500	39.2500	39.2500	-10.795%	3	169	+16.943%
2026-07-28	44.0000	44.0000	44.0000	44.0000	+4.787%	2	169	+4.318%
2026-07-24	41.9000	42.3600	41.9000	41.9900	+4.194%	10	169	+9.312%
2026-07-23	40.3000	40.3000	40.3000	40.3000	+4.675%	7	163	+13.896%
2026-07-22	38.5000	38.5000	38.5000	38.5000	+1.050%	1	156	+19.221%
2026-07-21	38.2000	38.2000	38.1000	38.1000	+3.336%	6	155	+20.472%
2026-07-17	36.7000	36.8700	35.2500	36.8700	-4.109%	11	155	+24.491%
2026-07-15	38.2400	39.6400	38.2200	38.4500	+9.078%	5	147	+19.376%
2026-07-14	35.2500	35.2500	35.2500	35.2500	+8.295%	1	145	+30.213%
2026-07-13	32.4500	32.5500	32.4500	32.5500	+2.584%	10	145	+41.014%
2026-07-09	31.7300	31.7300	31.7300	31.7300	+5.066%	2	145	+44.658%
2026-06-22	29.7500	30.2000	29.7100	30.2000	-8.207%	57	145	+51.987%
2026-06-17	32.7200	32.9700	32.7200	32.9000	+20.293%	11	163	+39.514%
2026-06-16	27.3500	27.3500	27.3500	27.3500	+5.354%	3	163	+67.824%
2026-06-12	25.9600	25.9600	25.9600	25.9600	+8.847%	1	163	+76.810%
2026-06-09	23.8500	23.8500	23.8500	23.8500	+1.102%	1	163	+92.453%
2026-06-08	23.5900	23.5900	23.5900	23.5900	+35.965%	5	163	+94.574%
2026-05-27	17.3500	17.3500	17.3500	17.3500	-7.318%	17	158	+164.553%
2026-05-08	18.7000	18.7200	18.7000	18.7200	-14.909%	4	158	+145.192%
2026-04-27	21.9500	22.0000	21.9500	22.0000	-5.336%	2	156	+108.636%
2026-04-22	23.3700	23.6400	23.2400	23.2400	+8.598%	28	156	+97.504%
2026-04-16	21.4000	21.4000	21.4000	21.4000	-5.810%	1	170	+114.486%
2026-04-09	22.5600	22.7200	22.5600	22.7200	+27.283%	14	170	+102.025%
2026-03-24	17.8500	17.8500	17.8500	17.8500	+13.118%	3	156	+157.143%
2026-03-16	15.7800	15.7800	15.7800	15.7800	-2.291%	3	156	+190.875%
2026-03-13	16.1500	16.1500	16.1500	16.1500	+1.572%	94	156	+184.211%
2026-03-11	15.9000	15.9000	15.9000	15.9000	-5.470%	1	105	+188.679%
2026-03-10	16.8200	16.8200	16.8200	16.8200	+0.418%	1	104	+172.889%
2026-03-06	16.7500	16.7500	16.7500	16.7500	-16.625%	1	104	+174.030%
2026-03-04	20.1500	20.1500	20.0500	20.0900	-4.333%	46	104	+128.472%
2026-02-24	20.8000	21.1000	20.7000	21.0000	-0.190%	62	98	+118.571%
2026-02-23	20.8700	21.0400	20.8700	21.0400	-22.218%	2	104	+118.156%
2026-02-04	28.0000	28.0000	26.7500	27.0500	+4.038%	56	105	+69.686%
2026-02-03	26.0000	26.0000	26.0000	26.0000	+21.495%	2	81	+76.538%
2026-01-28	21.3500	21.4000	21.2500	21.4000	+4.339%	40	81	+114.486%
2026-01-23	20.5100	20.5100	20.5100	20.5100	-20.902%	2	86	+123.793%
2026-01-15	26.0500	26.0500	25.9300	25.9300	+3.225%	4	84	+77.015%
2026-01-14	25.0500	25.1200	25.0500	25.1200	-4.049%	2	83	+82.723%
2026-01-13	28.4000	28.4000	26.1800	26.1800	-29.624%	19	82	+75.325%
2026-01-05	34.8800	37.2000	34.8800	37.2000	+9.251%	2	86	+23.387%
2025-12-24	34.0500	34.0500	34.0500	34.0500	+3.653%	1	86	+34.802%
2025-12-23	32.8500	32.8500	32.8500	32.8500	+4.120%	10	86	+39.726%
2025-12-15	31.5500	31.5500	31.5500	31.5500	+8.606%	1	76	+45.483%
2025-12-11	28.2500	29.0500	28.2500	29.0500	+23.722%	15	77	+58.003%
2025-12-09	23.4800	23.4800	23.4800	23.4800	-16.738%	1	78	+95.486%
2025-12-08	27.7000	28.2000	27.7000	28.2000	+10.632%	2	77	+62.766%
2025-12-01	25.3500	25.4900	25.3500	25.4900	-1.010%	20	77	+80.071%
2025-11-28	25.7000	25.7500	25.7000	25.7500	+15.213%	2	67	+78.252%
2025-11-25	22.4900	22.4900	22.3500	22.3500	-5.577%	2	68	+105.369%
2025-11-19	23.6000	23.6700	23.6000	23.6700	-23.124%	2	69	+93.916%
2025-11-13	30.7900	30.7900	30.7900	30.7900	-1.472%	1	68	+49.074%
2025-11-12	31.9000	31.9500	31.2500	31.2500	+3.890%	8	68	+46.880%
2025-11-10	30.0800	30.0800	30.0800	30.0800	+13.040%	3	67	+52.593%
2025-11-04	26.7600	26.7600	26.6100	26.6100	+1.759%	2	67	+72.492%
2025-10-31	26.1500	26.1500	26.1500	26.1500	-0.495%	1	66	+75.526%
2025-10-30	26.0000	26.2800	26.0000	26.2800	+12.308%	2	67	+74.658%
2025-10-09	23.4000	23.4000	23.4000	23.4000	-9.337%	4	67	+96.154%
2025-09-22	25.8100	25.8100	25.8100	25.8100	+6.083%	2	71	+77.838%
2025-09-19	24.3300	24.3300	24.3300	24.3300	+14.710%	1	72	+88.656%
2025-09-11	21.2100	21.2100	21.2100	21.2100	+5.522%	5	72	+116.407%
2025-08-28	20.1000	20.1000	20.1000	20.1000	+4.688%	1	67	+128.358%
2025-08-25	19.2000	19.2000	19.2000	19.2000	+9.966%	1	66	+139.063%
2025-08-20	17.4600	17.4600	17.4600	17.4600	-0.229%	1	67	+162.887%
2025-08-13	17.5000	17.5000	17.5000	17.5000	-9.794%	1	67	+162.286%
2025-08-12	19.4000	19.4000	19.4000	19.4000	+8.078%	1	68	+136.598%
2025-08-08	17.9500	17.9500	17.9500	17.9500	-7.235%	1	68	+155.710%
2025-08-01	19.3500	19.3500	19.3500	19.3500	-10.000%	1	68	+137.209%
2025-07-31	21.5000	21.5000	21.5000	21.5000	-3.587%	2	69	+113.488%
2025-07-30	22.3000	22.3000	22.3000	22.3000	+2.670%	10	69	+105.830%
2025-07-25	21.7200	21.7200	21.7200	21.7200	+0.370%	1	59	+111.326%
2025-07-24	21.6400	21.6400	21.6400	21.6400	+13.003%	10	60	+112.107%
2025-07-22	19.1500	19.1500	19.1500	19.1500	-3.624%	1	65	+139.687%
2025-07-21	19.8700	19.8700	19.8700	19.8700	+2.159%	4	64	+131.002%
2025-07-18	19.4500	19.4500	19.4500	19.4500	+3.733%	1	64	+135.990%
2025-07-15	18.7500	18.7500	18.7500	18.7500	+10.619%	1	64	+144.800%
2025-07-09	16.9500	16.9500	16.9500	16.9500	-0.877%	3	63	+170.796%
2025-07-08	17.1000	17.1000	17.1000	17.1000	-20.980%	2	66	+168.421%
2025-07-07	21.6400	21.6400	21.6400	21.6400	+9.459%	2	66	+112.107%
2025-07-02	19.7700	19.7700	19.7700	19.7700	+2.065%	1	66	+132.170%
2025-07-01	19.3700	19.3700	19.3700	19.3700	+2.270%	10	71	+136.964%
2025-06-27	18.9400	18.9400	18.9400	18.9400	-2.018%	1	71	+142.344%
2025-06-26	19.3300	19.3300	19.3300	19.3300	+27.591%	1	70	+137.455%
2025-06-20	15.1500	15.1500	15.1500	15.1500	-3.195%	10	70	+202.970%
2025-06-18	16.2000	16.2000	15.6500	15.6500	+19.466%	14	78	+193.291%
2025-06-09	13.1000	13.1000	13.1000	13.1000	+17.489%	12	78	+250.382%
2025-06-05	11.1500	11.1500	11.1500	11.1500	-13.230%	2	78	+311.659%
2025-05-29	12.8500	12.8500	12.8500	12.8500	+6.198%	2	78	+257.198%
2025-05-23	12.0500	12.2000	12.0500	12.1000	+4.310%	6	82	+279.339%
2025-05-22	11.6000	11.6000	11.6000	11.6000	-17.261%	5	82	+295.690%
2025-05-19	14.0200	14.0200	14.0200	14.0200	+4.238%	1	82	+227.389%
2025-05-14	12.8400	13.5000	12.8400	13.4500	+8.731%	5	82	+241.264%
2025-05-13	11.7600	12.4000	11.6000	12.3700	+6.822%	4	81	+271.059%
2025-05-12	12.1300	12.4700	11.5000	11.5800	+8.732%	19	80	+296.373%
2025-05-09	11.4000	11.4000	10.6500	10.6500	-8.584%	10	77	+330.986%
2025-05-08	11.0300	11.6500	11.0300	11.6500	+4.484%	2	74	+293.991%
2025-05-07	10.9500	11.1500	10.9500	11.1500	+7.418%	3	72	+311.659%
2025-05-06	10.3800	10.3800	10.3800	10.3800	-9.896%	1	70	+342.197%
2025-05-05	11.2000	11.5200	11.2000	11.5200	+5.109%	6	71	+298.438%
2025-05-02	10.9500	11.2300	10.9500	10.9600	+1.014%	50	65	+318.796%
2025-05-01	10.8500	10.8500	10.8500	10.8500	+17.297%	2	53	+323.041%
2025-04-29	9.2500	9.2500	9.2500	9.2500	+3.583%	2	51	+396.216%
2025-04-25	9.8600	9.8600	8.9300	8.9300	-5.302%	4	51	+413.998%
2025-04-23	10.0000	10.0000	9.4300	9.4300	+20.127%	3	51	+386.744%
2025-04-22	7.8500	7.8500	7.8500	7.8500	+5.087%	2	48	+484.713%
2025-04-17	7.4700	7.4700	7.4700	7.4700	-17.000%	1	47	+514.458%
2025-04-14	9.0000	9.0000	9.0000	9.0000	-5.063%	1	47	+410.000%
2025-04-11	9.4800	9.4800	9.4800	9.4800	+15.049%	2	46	+384.177%
2025-04-10	8.4500	8.4700	7.8800	8.2400	+30.794%	4	45	+457.039%
2025-04-09	6.3600	6.5500	6.2500	6.3000	-3.077%	4	45	+628.571%
2025-04-08	7.2000	7.6200	6.5000	6.5000	+37.421%	5	45	+606.154%
2025-04-07	5.4600	5.4600	4.7300	4.7300	-17.739%	6	47	+870.402%
2025-04-04	5.7500	5.7500	5.7500	5.7500	-24.342%	8	47	+698.261%
2025-04-03	7.3300	7.6000	7.0000	7.6000	-14.607%	20	43	+503.947%
2025-03-31	8.9000	8.9000	8.9000	8.9000	+2.299%	13	47	+415.730%
2025-03-28	8.7000	8.7500	8.7000	8.7000	-13.087%	30	34	+427.586%
2025-03-27	10.1400	10.1400	10.0100	10.0100	-8.165%	6	19	+358.541%
2025-03-26	11.4000	12.7500	10.9000	10.9000	+4.808%	15	14	+321.101%
2025-03-20	10.4000	10.4000	10.4000	10.4000	+15.556%	2	8	+341.346%
2025-03-19	8.5000	9.0000	8.5000	9.0000	+12.500%	2	6	+410.000%
2025-03-17	8.0000	8.0000	8.0000	8.0000	+6.667%	1	4	+473.750%
2025-03-14	7.5000	7.5000	7.5000	7.5000	-6.367%	2	3	+512.000%
2025-03-11	8.5000	8.5000	8.0100	8.0100	0.000%	2	2	+473.034%