Dark

JPM20271217C380
JPM Dec 17 2027 380.00 Call (JPM271217C00380000)
option OPRA

EOD

Sep 28, 2026

26.95+6.102%(+1.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	26.9500	26.9500	26.9500	26.9500	+6.102%	3	654	0.000%
2026-09-24	25.4300	25.4300	25.2000	25.4000	-2.308%	29	654	+6.102%
2026-09-22	26.0000	26.0000	26.0000	26.0000	-19.629%	10	640	+3.654%
2026-09-21	32.3500	32.3500	32.3500	32.3500	+2.179%	6	631	-16.692%
2026-09-16	29.5000	31.6600	29.5000	31.6600	-3.623%	2	625	-14.877%
2026-09-15	29.3000	32.8500	29.3000	32.8500	-1.499%	5	625	-17.960%
2026-09-14	33.3500	33.3500	33.3500	33.3500	-1.185%	1	623	-19.190%
2026-09-10	33.7000	33.7500	33.7000	33.7500	-3.295%	6	623	-20.148%
2026-09-09	34.9000	34.9000	34.9000	34.9000	-0.428%	1	617	-22.779%
2026-09-08	35.0500	35.0500	35.0500	35.0500	-0.426%	1	616	-23.110%
2026-09-04	36.7200	36.7200	35.2000	35.2000	+1.266%	7	614	-23.438%
2026-09-02	34.8500	34.8500	34.5500	34.7600	-2.905%	8	614	-22.468%
2026-08-31	35.8700	35.8700	35.8000	35.8000	+1.849%	10	610	-24.721%
2026-08-27	35.1500	35.1500	35.1500	35.1500	-3.593%	1	610	-23.329%
2026-08-26	36.4600	36.4600	36.4600	36.4600	-0.246%	4	611	-26.083%
2026-08-24	36.6000	36.6000	36.5500	36.5500	+2.669%	4	609	-26.265%
2026-08-21	35.6000	35.6000	35.6000	35.6000	-11.399%	3	609	-24.298%
2026-08-18	40.3400	40.3400	39.2500	40.1800	-3.413%	13	606	-32.927%
2026-08-14	41.6500	41.9500	41.6000	41.6000	+0.483%	16	595	-35.216%
2026-08-13	41.4200	41.5000	41.2000	41.4000	-1.663%	14	587	-34.903%
2026-08-12	42.2100	42.2100	42.1000	42.1000	+4.570%	9	577	-35.986%
2026-08-10	40.2600	40.2600	40.2600	40.2600	+2.914%	1	577	-33.060%
2026-08-07	37.7500	39.1200	37.7500	39.1200	+1.610%	352	577	-31.109%
2026-08-06	40.5000	41.5000	38.2000	38.5000	-3.750%	687	588	-30.000%
2026-08-05	40.5000	40.5000	40.0000	40.0000	+1.729%	613	1,175	-32.625%
2026-08-04	37.6600	39.3200	37.6600	39.3200	+0.434%	9	569	-31.460%
2026-07-27	37.5500	39.1500	37.5500	39.1500	+3.435%	10	564	-31.162%
2026-07-24	36.9500	37.9000	36.9500	37.8500	+5.197%	12	564	-28.798%
2026-07-23	35.0000	35.9800	35.0000	35.9800	+5.359%	23	558	-25.097%
2026-07-21	34.2000	34.2000	34.0500	34.1500	-0.698%	13	557	-21.083%
2026-07-15	34.0700	34.3900	34.0700	34.3900	+9.802%	13	551	-21.634%
2026-07-14	33.0000	33.0000	31.2500	31.3200	+6.350%	402	539	-13.953%
2026-07-10	29.4500	29.4500	29.4500	29.4500	+2.756%	6	172	-8.489%
2026-07-09	28.6600	28.6600	28.6600	28.6600	-7.964%	2	172	-5.967%
2026-06-25	31.1400	31.1400	31.1400	31.1400	+17.288%	1	172	-13.455%
2026-06-22	25.9000	26.6500	25.9000	26.5500	+83.103%	54	171	+1.507%
2026-06-01	14.5000	14.5000	14.5000	14.5000	0.000%	1	171	+85.862%
2026-05-28	14.6500	14.6500	14.5000	14.5000	-17.847%	23	171	+85.862%
2026-05-26	17.7000	17.7000	17.6500	17.6500	+11.709%	33	151	+52.691%
2026-05-18	15.8000	15.8000	15.8000	15.8000	-2.469%	2	158	+70.570%
2026-05-08	16.2000	16.2000	16.2000	16.2000	-20.782%	4	157	+66.358%
2026-05-06	20.4000	20.4500	20.4000	20.4500	+12.363%	9	156	+31.785%
2026-04-16	18.2000	18.2000	18.2000	18.2000	+33.725%	24	156	+48.077%
2026-03-20	13.6100	13.6100	13.6100	13.6100	-6.460%	1	156	+98.016%
2026-03-06	13.9500	14.5500	13.9500	14.5500	-17.094%	48	157	+85.223%
2026-03-04	18.6700	18.6700	17.5000	17.5500	-4.098%	11	111	+53.561%
2026-02-24	18.0000	18.3500	18.0000	18.3000	-26.800%	5	106	+47.268%
2026-02-04	25.0000	25.0000	25.0000	25.0000	+28.469%	1	103	+7.800%
2026-01-23	19.4600	19.4600	19.4600	19.4600	-16.624%	2	103	+38.489%
2026-01-15	23.3400	23.3400	23.3400	23.3400	+2.910%	2	103	+15.467%
2026-01-14	22.6800	22.6800	22.6800	22.6800	-5.105%	1	103	+18.827%
2026-01-13	24.2500	24.6000	23.9000	23.9000	-15.845%	16	104	+12.762%
2026-01-12	27.6500	28.4000	27.6500	28.4000	-2.906%	8	108	-5.106%
2026-01-07	29.2500	29.2500	29.2500	29.2500	+18.421%	6	106	-7.863%
2025-12-18	24.7000	24.7000	24.7000	24.7000	-5.000%	1	106	+9.109%
2025-12-16	26.0000	26.0000	26.0000	26.0000	-7.801%	1	107	+3.654%
2025-12-15	27.9000	28.2000	27.9000	28.2000	+2.845%	2	106	-4.433%
2025-12-12	27.3500	27.4200	27.3500	27.4200	+6.693%	2	106	-1.714%
2025-12-11	25.7000	25.7000	25.7000	25.7000	+16.553%	1	107	+4.864%
2025-12-10	21.9000	22.0500	21.9000	22.0500	-17.785%	8	106	+22.222%
2025-11-11	26.8200	26.8200	26.8200	26.8200	+13.982%	1	107	+0.485%
2025-11-04	23.6900	23.6900	23.5300	23.5300	+14.501%	50	107	+14.535%
2025-10-29	20.5500	20.5500	20.5500	20.5500	+3.788%	2	84	+31.144%
2025-09-12	19.8000	19.8000	19.8000	19.8000	+18.563%	6	82	+36.111%
2025-09-10	16.7000	16.7000	16.7000	16.7000	-8.843%	17	88	+61.377%
2025-09-04	18.3200	18.3200	18.3200	18.3200	+0.715%	1	75	+47.107%
2025-08-29	18.1900	18.1900	18.1900	18.1900	+15.127%	1	73	+48.158%
2025-08-18	15.8000	15.8000	15.8000	15.8000	-0.816%	1	73	+70.570%
2025-08-15	15.9300	15.9300	15.9300	15.9300	+0.063%	1	72	+69.178%
2025-08-11	15.9500	15.9500	15.9200	15.9200	-3.515%	21	72	+69.284%
2025-08-05	16.5000	16.5000	16.5000	16.5000	-2.941%	1	61	+63.333%
2025-08-04	17.0000	17.0000	17.0000	17.0000	-13.265%	1	61	+58.529%
2025-07-30	19.6000	19.6000	19.6000	19.6000	+3.158%	1	60	+37.500%
2025-07-25	19.0000	19.0000	19.0000	19.0000	-2.813%	6	60	+41.842%
2025-07-24	19.2400	19.7000	19.2400	19.5500	+15.000%	31	54	+37.852%
2025-07-22	17.0000	17.0000	17.0000	17.0000	+6.986%	1	49	+58.529%
2025-07-10	15.7200	15.8900	15.6500	15.8900	+5.302%	12	49	+69.604%
2025-07-08	15.8000	15.8000	15.0900	15.0900	-22.096%	3	43	+78.595%
2025-07-03	19.4500	19.4500	19.3600	19.3700	+11.450%	16	40	+39.133%
2025-07-02	17.3800	17.3800	17.3800	17.3800	+4.699%	3	40	+55.063%
2025-06-26	16.6000	16.6000	16.6000	16.6000	+39.613%	1	44	+62.349%
2025-06-17	11.8900	11.8900	11.8900	11.8900	-3.725%	1	44	+126.661%
2025-06-16	12.3500	12.3500	12.3500	12.3500	+12.477%	1	43	+118.219%
2025-06-13	10.9800	10.9800	10.9800	10.9800	+3.585%	2	42	+145.446%
2025-06-04	10.6000	10.6000	10.6000	10.6000	-4.072%	1	42	+154.245%
2025-05-29	11.0600	11.0600	11.0400	11.0500	-8.299%	35	42	+143.891%
2025-05-28	12.0500	12.0500	12.0500	12.0500	+10.046%	1	7	+123.651%
2025-05-22	10.8000	10.9500	10.8000	10.9500	0.000%	6	6	+146.119%