Dark

JPM20271217C390
JPM Dec 17 2027 390.00 Call (JPM271217C00390000)
option OPRA

EOD

Sep 23, 2026

22.10-5.150%(-1.20)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	24.5500	24.5500	22.1000	22.1000	-5.150%	56	215	0.000%
2026-09-22	23.9000	23.9000	23.1800	23.3000	-16.696%	7	167	-5.150%
2026-09-17	27.9700	27.9700	27.9700	27.9700	-1.687%	2	165	-20.987%
2026-09-16	28.4500	28.4500	28.4500	28.4500	-6.813%	1	163	-22.320%
2026-09-15	29.8500	30.5300	29.8000	30.5300	+5.276%	5	164	-27.612%
2026-09-14	29.8700	29.8700	29.0000	29.0000	-8.082%	4	160	-23.793%
2026-09-11	31.5500	31.5500	31.5500	31.5500	+1.447%	6	164	-29.952%
2026-09-09	31.1000	31.1000	31.1000	31.1000	+0.161%	5	164	-28.939%
2026-09-08	31.2000	31.2000	31.0500	31.0500	-2.358%	15	162	-28.824%
2026-09-04	31.8000	31.8000	31.8000	31.8000	-6.056%	1	158	-30.503%
2026-09-03	33.8500	33.8500	33.4500	33.8500	+7.803%	8	158	-34.712%
2026-09-01	31.4000	31.4000	31.4000	31.4000	-2.272%	1	152	-29.618%
2026-08-31	32.1300	32.1300	32.1300	32.1300	-0.526%	10	152	-31.217%
2026-08-26	32.3000	32.3000	32.3000	32.3000	+4.362%	4	152	-31.579%
2026-08-20	30.9500	30.9500	30.9500	30.9500	-16.261%	1	152	-28.595%
2026-08-17	36.9600	36.9600	36.9600	36.9600	-0.779%	1	151	-40.206%
2026-08-14	37.4200	37.4200	37.2500	37.2500	+2.055%	2	150	-40.671%
2026-08-13	36.5000	36.5000	36.5000	36.5000	-3.106%	2	150	-39.452%
2026-08-12	36.8800	37.6700	36.8800	37.6700	+9.825%	4	150	-41.333%
2026-08-07	34.3000	34.3000	34.3000	34.3000	-5.898%	8	152	-35.569%
2026-08-05	36.4500	36.4500	36.4500	36.4500	+3.728%	1	148	-39.369%
2026-08-04	35.4000	36.2000	35.1400	35.1400	+8.793%	3	147	-37.109%
2026-07-31	32.3000	32.3000	32.3000	32.3000	-8.108%	3	144	-31.579%
2026-07-28	33.5000	35.1500	33.5000	35.1500	-0.142%	2	147	-37.127%
2026-07-27	35.1000	35.2000	35.1000	35.2000	+15.599%	4	147	-37.216%
2026-07-21	29.1500	30.4500	29.1500	30.4500	+10.127%	19	144	-27.422%
2026-07-20	27.7200	27.7200	27.6500	27.6500	-2.020%	19	137	-20.072%
2026-07-17	28.2200	28.2200	28.2200	28.2200	+7.300%	2	137	-21.687%
2026-07-14	21.7000	27.7500	21.7000	26.3000	+5.200%	6	137	-15.970%
2026-07-13	24.9000	25.0000	24.9000	25.0000	-2.534%	2	137	-11.600%
2026-07-10	25.6500	25.6500	25.6500	25.6500	+0.391%	12	137	-13.840%
2026-07-06	25.5500	25.5500	25.5500	25.5500	+16.667%	2	137	-13.503%
2026-06-26	25.0500	25.0500	21.9000	21.9000	-21.195%	2	137	+0.913%
2026-06-25	28.0000	28.0000	27.7900	27.7900	+18.255%	2	138	-20.475%
2026-06-22	23.5000	23.5000	23.5000	23.5000	-6.188%	2	136	-5.957%
2026-06-17	25.4600	25.4600	25.0500	25.0500	+55.590%	7	134	-11.776%
2026-06-11	16.1000	16.1000	16.1000	16.1000	+23.846%	7	134	+37.267%
2026-06-03	13.0000	13.0000	13.0000	13.0000	+5.691%	1	140	+70.000%
2026-05-28	12.5000	12.5000	12.2500	12.3000	-21.656%	24	141	+79.675%
2026-05-26	15.7000	15.7000	15.7000	15.7000	-11.549%	15	117	+40.764%
2026-05-06	17.7500	17.7500	17.7500	17.7500	+3.923%	11	125	+24.507%
2026-05-01	17.0800	17.0800	17.0800	17.0800	+51.553%	1	125	+29.391%
2026-03-17	11.2700	11.2700	11.2700	11.2700	-11.746%	2	125	+96.096%
2026-03-06	12.7000	12.7700	12.6500	12.7700	-15.430%	40	125	+73.062%
2026-03-02	15.1000	15.1000	15.1000	15.1000	-6.905%	1	120	+46.358%
2026-02-27	16.2200	16.2200	16.2200	16.2200	-6.243%	1	121	+36.252%
2026-02-25	16.7700	17.3000	16.7700	17.3000	+7.254%	2	121	+27.746%
2026-02-24	16.1300	16.1300	16.1300	16.1300	-0.738%	27	121	+37.012%
2026-02-23	16.2500	16.2500	16.2500	16.2500	-22.062%	1	134	+36.000%
2026-02-04	20.9000	20.9000	20.8500	20.8500	+5.623%	10	134	+5.995%
2026-02-03	20.0000	20.0000	19.7400	19.7400	+19.782%	2	136	+11.955%
2026-01-28	16.5000	16.5500	16.4800	16.4800	+7.712%	10	136	+34.102%
2026-01-23	15.1000	15.3400	15.1000	15.3000	-16.393%	12	135	+44.444%
2026-01-22	18.3000	18.4000	18.3000	18.3000	+3.977%	10	136	+20.765%
2026-01-21	17.6000	17.6000	17.6000	17.6000	-15.588%	1	134	+25.568%
2026-01-16	20.8500	20.8500	20.8500	20.8500	-32.305%	4	130	+5.995%
2026-01-06	30.8000	30.8000	30.8000	30.8000	+2.667%	2	130	-28.247%
2026-01-05	30.0000	30.0000	30.0000	30.0000	+15.385%	2	130	-26.333%
2025-12-29	26.0000	26.0000	26.0000	26.0000	-2.439%	1	130	-15.000%
2025-12-24	26.7000	26.7000	26.6500	26.6500	+5.838%	2	130	-17.073%
2025-12-23	25.1800	25.1800	25.1800	25.1800	+2.524%	26	130	-12.232%
2025-12-22	24.3000	24.5600	24.3000	24.5600	+45.670%	2	107	-10.016%
2025-11-24	16.8500	18.4000	16.8300	16.8600	-28.559%	12	106	+31.079%
2025-11-11	23.4000	23.6000	23.4000	23.6000	-1.667%	22	115	-6.356%
2025-11-10	24.0500	24.0500	24.0000	24.0000	+10.855%	2	124	-7.917%
2025-11-06	21.6600	21.6600	21.6500	21.6500	+4.944%	26	124	+2.079%
2025-11-04	20.8500	20.9000	20.4800	20.6300	+0.979%	30	150	+7.126%
2025-10-31	20.4700	20.5100	20.4300	20.4300	+29.059%	28	152	+8.174%
2025-10-22	15.8300	15.8300	15.8300	15.8300	-7.481%	1	139	+39.608%
2025-10-17	17.0000	17.1100	17.0000	17.1100	-7.514%	2	140	+29.164%
2025-10-10	19.2400	19.2400	18.5000	18.5000	-4.046%	3	140	+19.459%
2025-10-02	19.2800	19.2800	19.2800	19.2800	-1.582%	1	140	+14.627%
2025-09-30	19.5900	19.5900	19.5900	19.5900	+1.240%	1	140	+12.813%
2025-09-19	19.3500	19.3500	19.3500	19.3500	0.000%	2	140	+14.212%
2025-09-18	19.3500	19.3500	19.3500	19.3500	+34.656%	2	140	+14.212%
2025-09-08	14.3700	14.3700	14.3700	14.3700	-10.300%	1	138	+53.793%
2025-09-04	16.0200	16.0200	16.0200	16.0200	+3.824%	1	139	+37.953%
2025-09-02	15.4300	15.4300	15.4300	15.4300	-1.090%	2	139	+43.227%
2025-08-27	15.6000	15.6000	15.6000	15.6000	-9.827%	1	139	+41.667%
2025-07-30	17.3000	17.3000	17.3000	17.3000	+4.469%	10	140	+27.746%
2025-07-29	16.5000	16.5600	16.5000	16.5600	+9.669%	2	130	+33.454%
2025-07-23	15.1000	15.1000	15.1000	15.1000	+9.025%	8	129	+46.358%
2025-07-16	13.8500	13.8500	13.8500	13.8500	-4.152%	2	129	+59.567%
2025-07-15	14.4500	14.4500	14.4500	14.4500	+10.305%	2	131	+52.941%
2025-07-09	13.1000	13.1000	13.1000	13.1000	-14.769%	2	129	+68.702%
2025-07-02	15.3500	15.3700	15.3500	15.3700	+9.007%	2	129	+43.787%
2025-06-27	14.1000	14.1000	14.1000	14.1000	-4.082%	1	130	+56.738%
2025-06-26	14.7000	14.7000	14.7000	14.7000	+23.116%	1	131	+50.340%
2025-06-20	12.3400	12.3500	11.9400	11.9400	-0.500%	8	131	+85.092%
2025-06-18	12.0000	12.0000	12.0000	12.0000	+24.352%	1	132	+84.167%
2025-06-06	9.6500	9.6500	9.6500	9.6500	+11.561%	2	132	+129.016%
2025-06-05	8.6500	8.6500	8.6500	8.6500	-8.947%	1	131	+155.491%
2025-06-04	9.8400	9.8400	9.4000	9.5000	-1.042%	127	131	+132.632%
2025-05-29	9.7800	9.7800	9.6000	9.6000	-3.614%	2	104	+130.208%
2025-05-28	9.8500	9.9600	9.8500	9.9600	+0.101%	2	105	+121.888%
2025-05-27	9.9900	9.9900	9.9500	9.9500	-3.865%	2	105	+122.111%
2025-05-19	10.7200	11.9500	10.3500	10.3500	-3.271%	7	104	+113.527%
2025-05-16	10.7000	10.7000	10.7000	10.7000	-4.379%	194	98	+106.542%
2025-05-15	11.1900	11.1900	11.1900	11.1900	0.000%	1	1	+97.498%