Dark

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

EOD

Jun 22, 2026

30.20-8.207%(-2.70)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	29.7500	30.2000	29.7100	30.2000	-8.207%	57	145	0.000%
2026-06-17	32.7200	32.9700	32.7200	32.9000	+20.293%	11	163	-8.207%
2026-06-16	27.3500	27.3500	27.3500	27.3500	+5.354%	3	163	+10.420%
2026-06-12	25.9600	25.9600	25.9600	25.9600	+8.847%	1	163	+16.333%
2026-06-09	23.8500	23.8500	23.8500	23.8500	+1.102%	1	163	+26.625%
2026-06-08	23.5900	23.5900	23.5900	23.5900	+35.965%	5	163	+28.020%
2026-05-27	17.3500	17.3500	17.3500	17.3500	-7.318%	17	158	+74.063%
2026-05-08	18.7000	18.7200	18.7000	18.7200	-14.909%	4	158	+61.325%
2026-04-27	21.9500	22.0000	21.9500	22.0000	-5.336%	2	156	+37.273%
2026-04-22	23.3700	23.6400	23.2400	23.2400	+8.598%	28	156	+29.948%
2026-04-16	21.4000	21.4000	21.4000	21.4000	-5.810%	1	170	+41.121%
2026-04-09	22.5600	22.7200	22.5600	22.7200	+27.283%	14	170	+32.923%
2026-03-24	17.8500	17.8500	17.8500	17.8500	+13.118%	3	156	+69.188%
2026-03-16	15.7800	15.7800	15.7800	15.7800	-2.291%	3	156	+91.381%
2026-03-13	16.1500	16.1500	16.1500	16.1500	+1.572%	94	156	+86.997%
2026-03-11	15.9000	15.9000	15.9000	15.9000	-5.470%	1	105	+89.937%
2026-03-10	16.8200	16.8200	16.8200	16.8200	+0.418%	1	104	+79.548%
2026-03-06	16.7500	16.7500	16.7500	16.7500	-16.625%	1	104	+80.299%
2026-03-04	20.1500	20.1500	20.0500	20.0900	-4.333%	46	104	+50.324%
2026-02-24	20.8000	21.1000	20.7000	21.0000	-0.190%	62	98	+43.810%
2026-02-23	20.8700	21.0400	20.8700	21.0400	-22.218%	2	104	+43.536%
2026-02-04	28.0000	28.0000	26.7500	27.0500	+4.038%	56	105	+11.645%
2026-02-03	26.0000	26.0000	26.0000	26.0000	+21.495%	2	81	+16.154%
2026-01-28	21.3500	21.4000	21.2500	21.4000	+4.339%	40	81	+41.121%
2026-01-23	20.5100	20.5100	20.5100	20.5100	-20.902%	2	86	+47.245%
2026-01-15	26.0500	26.0500	25.9300	25.9300	+3.225%	4	84	+16.467%
2026-01-14	25.0500	25.1200	25.0500	25.1200	-4.049%	2	83	+20.223%
2026-01-13	28.4000	28.4000	26.1800	26.1800	-29.624%	19	82	+15.355%
2026-01-05	34.8800	37.2000	34.8800	37.2000	+9.251%	2	86	-18.817%
2025-12-24	34.0500	34.0500	34.0500	34.0500	+3.653%	1	86	-11.307%
2025-12-23	32.8500	32.8500	32.8500	32.8500	+4.120%	10	86	-8.067%
2025-12-15	31.5500	31.5500	31.5500	31.5500	+8.606%	1	76	-4.279%
2025-12-11	28.2500	29.0500	28.2500	29.0500	+23.722%	15	77	+3.959%
2025-12-09	23.4800	23.4800	23.4800	23.4800	-16.738%	1	78	+28.620%
2025-12-08	27.7000	28.2000	27.7000	28.2000	+10.632%	2	77	+7.092%
2025-12-01	25.3500	25.4900	25.3500	25.4900	-1.010%	20	77	+18.478%
2025-11-28	25.7000	25.7500	25.7000	25.7500	+15.213%	2	67	+17.282%
2025-11-25	22.4900	22.4900	22.3500	22.3500	-5.577%	2	68	+35.123%
2025-11-19	23.6000	23.6700	23.6000	23.6700	-23.124%	2	69	+27.588%
2025-11-13	30.7900	30.7900	30.7900	30.7900	-1.472%	1	68	-1.916%
2025-11-12	31.9000	31.9500	31.2500	31.2500	+3.890%	8	68	-3.360%
2025-11-10	30.0800	30.0800	30.0800	30.0800	+13.040%	3	67	+0.399%
2025-11-04	26.7600	26.7600	26.6100	26.6100	+1.759%	2	67	+13.491%
2025-10-31	26.1500	26.1500	26.1500	26.1500	-0.495%	1	66	+15.488%
2025-10-30	26.0000	26.2800	26.0000	26.2800	+12.308%	2	67	+14.916%
2025-10-09	23.4000	23.4000	23.4000	23.4000	-9.337%	4	67	+29.060%
2025-09-22	25.8100	25.8100	25.8100	25.8100	+6.083%	2	71	+17.009%
2025-09-19	24.3300	24.3300	24.3300	24.3300	+14.710%	1	72	+24.127%
2025-09-11	21.2100	21.2100	21.2100	21.2100	+5.522%	5	72	+42.386%
2025-08-28	20.1000	20.1000	20.1000	20.1000	+4.688%	1	67	+50.249%
2025-08-25	19.2000	19.2000	19.2000	19.2000	+9.966%	1	66	+57.292%
2025-08-20	17.4600	17.4600	17.4600	17.4600	-0.229%	1	67	+72.967%
2025-08-13	17.5000	17.5000	17.5000	17.5000	-9.794%	1	67	+72.571%
2025-08-12	19.4000	19.4000	19.4000	19.4000	+8.078%	1	68	+55.670%
2025-08-08	17.9500	17.9500	17.9500	17.9500	-7.235%	1	68	+68.245%
2025-08-01	19.3500	19.3500	19.3500	19.3500	-10.000%	1	68	+56.072%
2025-07-31	21.5000	21.5000	21.5000	21.5000	-3.587%	2	69	+40.465%
2025-07-30	22.3000	22.3000	22.3000	22.3000	+2.670%	10	69	+35.426%
2025-07-25	21.7200	21.7200	21.7200	21.7200	+0.370%	1	59	+39.042%
2025-07-24	21.6400	21.6400	21.6400	21.6400	+13.003%	10	60	+39.556%
2025-07-22	19.1500	19.1500	19.1500	19.1500	-3.624%	1	65	+57.702%
2025-07-21	19.8700	19.8700	19.8700	19.8700	+2.159%	4	64	+51.988%
2025-07-18	19.4500	19.4500	19.4500	19.4500	+3.733%	1	64	+55.270%
2025-07-15	18.7500	18.7500	18.7500	18.7500	+10.619%	1	64	+61.067%
2025-07-09	16.9500	16.9500	16.9500	16.9500	-0.877%	3	63	+78.171%
2025-07-08	17.1000	17.1000	17.1000	17.1000	-20.980%	2	66	+76.608%
2025-07-07	21.6400	21.6400	21.6400	21.6400	+9.459%	2	66	+39.556%
2025-07-02	19.7700	19.7700	19.7700	19.7700	+2.065%	1	66	+52.757%
2025-07-01	19.3700	19.3700	19.3700	19.3700	+2.270%	10	71	+55.911%
2025-06-27	18.9400	18.9400	18.9400	18.9400	-2.018%	1	71	+59.451%
2025-06-26	19.3300	19.3300	19.3300	19.3300	+27.591%	1	70	+56.234%
2025-06-20	15.1500	15.1500	15.1500	15.1500	-3.195%	10	70	+99.340%
2025-06-18	16.2000	16.2000	15.6500	15.6500	+19.466%	14	78	+92.971%
2025-06-09	13.1000	13.1000	13.1000	13.1000	+17.489%	12	78	+130.534%
2025-06-05	11.1500	11.1500	11.1500	11.1500	-13.230%	2	78	+170.852%
2025-05-29	12.8500	12.8500	12.8500	12.8500	+6.198%	2	78	+135.019%
2025-05-23	12.0500	12.2000	12.0500	12.1000	+4.310%	6	82	+149.587%
2025-05-22	11.6000	11.6000	11.6000	11.6000	-17.261%	5	82	+160.345%
2025-05-19	14.0200	14.0200	14.0200	14.0200	+4.238%	1	82	+115.407%
2025-05-14	12.8400	13.5000	12.8400	13.4500	+8.731%	5	82	+124.535%
2025-05-13	11.7600	12.4000	11.6000	12.3700	+6.822%	4	81	+144.139%
2025-05-12	12.1300	12.4700	11.5000	11.5800	+8.732%	19	80	+160.794%
2025-05-09	11.4000	11.4000	10.6500	10.6500	-8.584%	10	77	+183.568%
2025-05-08	11.0300	11.6500	11.0300	11.6500	+4.484%	2	74	+159.227%
2025-05-07	10.9500	11.1500	10.9500	11.1500	+7.418%	3	72	+170.852%
2025-05-06	10.3800	10.3800	10.3800	10.3800	-9.896%	1	70	+190.944%
2025-05-05	11.2000	11.5200	11.2000	11.5200	+5.109%	6	71	+162.153%
2025-05-02	10.9500	11.2300	10.9500	10.9600	+1.014%	50	65	+175.547%
2025-05-01	10.8500	10.8500	10.8500	10.8500	+17.297%	2	53	+178.341%
2025-04-29	9.2500	9.2500	9.2500	9.2500	+3.583%	2	51	+226.486%
2025-04-25	9.8600	9.8600	8.9300	8.9300	-5.302%	4	51	+238.186%
2025-04-23	10.0000	10.0000	9.4300	9.4300	+20.127%	3	51	+220.255%
2025-04-22	7.8500	7.8500	7.8500	7.8500	+5.087%	2	48	+284.713%
2025-04-17	7.4700	7.4700	7.4700	7.4700	-17.000%	1	47	+304.284%
2025-04-14	9.0000	9.0000	9.0000	9.0000	-5.063%	1	47	+235.556%
2025-04-11	9.4800	9.4800	9.4800	9.4800	+15.049%	2	46	+218.565%
2025-04-10	8.4500	8.4700	7.8800	8.2400	+30.794%	4	45	+266.505%
2025-04-09	6.3600	6.5500	6.2500	6.3000	-3.077%	4	45	+379.365%
2025-04-08	7.2000	7.6200	6.5000	6.5000	+37.421%	5	45	+364.615%
2025-04-07	5.4600	5.4600	4.7300	4.7300	-17.739%	6	47	+538.478%
2025-04-04	5.7500	5.7500	5.7500	5.7500	-24.342%	8	47	+425.217%
2025-04-03	7.3300	7.6000	7.0000	7.6000	-14.607%	20	43	+297.368%
2025-03-31	8.9000	8.9000	8.9000	8.9000	+2.299%	13	47	+239.326%
2025-03-28	8.7000	8.7500	8.7000	8.7000	-13.087%	30	34	+247.126%
2025-03-27	10.1400	10.1400	10.0100	10.0100	-8.165%	6	19	+201.698%
2025-03-26	11.4000	12.7500	10.9000	10.9000	+4.808%	15	14	+177.064%
2025-03-20	10.4000	10.4000	10.4000	10.4000	+15.556%	2	8	+190.385%
2025-03-19	8.5000	9.0000	8.5000	9.0000	+12.500%	2	6	+235.556%
2025-03-17	8.0000	8.0000	8.0000	8.0000	+6.667%	1	4	+277.500%
2025-03-14	7.5000	7.5000	7.5000	7.5000	-6.367%	2	3	+302.667%
2025-03-11	8.5000	8.5000	8.0100	8.0100	0.000%	2	2	+277.029%