Dark

JPM20271217C400
JPM Dec 17 2027 400.00 Call (JPM271217C00400000)
option OPRA

EOD

Sep 28, 2026

19.20-8.134%(-1.70)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	19.4300	19.4300	19.2000	19.2000	-8.134%	6	290	0.000%
2026-09-25	20.6800	20.9000	20.6800	20.9000	+9.424%	2	285	-8.134%
2026-09-24	19.3500	19.3500	19.1000	19.1000	-2.051%	4	285	+0.524%
2026-09-23	19.5000	19.5000	19.5000	19.5000	-3.274%	1	286	-1.538%
2026-09-22	20.1500	20.1600	19.6700	20.1600	-10.796%	16	286	-4.762%
2026-09-18	23.5000	23.5000	22.6000	22.6000	-11.788%	8	280	-15.044%
2026-09-17	25.6200	25.6200	25.6200	25.6200	+7.197%	1	280	-25.059%
2026-09-16	24.1500	24.1500	23.9000	23.9000	-5.159%	4	279	-19.665%
2026-09-15	22.7500	25.2000	22.7500	25.2000	+0.881%	2	276	-23.810%
2026-09-14	25.4000	26.0800	24.1000	24.9800	-13.504%	12	276	-23.139%
2026-09-11	27.5000	28.8800	27.5000	28.8800	+8.571%	4	279	-33.518%
2026-09-10	26.6500	26.6500	26.5500	26.6000	-9.831%	19	277	-27.820%
2026-09-02	29.5000	29.5000	29.5000	29.5000	+6.729%	6	267	-34.915%
2026-08-31	27.7800	27.7800	27.6400	27.6400	-1.637%	11	261	-30.535%
2026-08-28	28.1000	28.1000	28.1000	28.1000	+0.178%	1	261	-31.673%
2026-08-27	28.0500	28.0500	28.0500	28.0500	-0.532%	3	260	-31.551%
2026-08-26	28.2000	28.2000	28.2000	28.2000	-2.591%	4	257	-31.915%
2026-08-24	29.0000	29.6500	28.9500	28.9500	+7.024%	15	253	-33.679%
2026-08-21	28.0500	28.0500	27.0500	27.0500	-6.724%	4	249	-29.020%
2026-08-19	29.0000	29.0000	29.0000	29.0000	-9.091%	5	249	-33.793%
2026-08-18	31.9000	31.9000	31.9000	31.9000	-2.417%	5	249	-39.812%
2026-08-17	33.2000	33.2000	32.4500	32.6900	+1.680%	21	254	-41.266%
2026-08-14	33.1000	33.3500	32.1500	32.1500	-1.682%	7	243	-40.280%
2026-08-13	32.9000	32.9000	32.3600	32.7000	-2.125%	18	238	-41.284%
2026-08-12	33.4100	33.4100	33.4100	33.4100	+3.373%	1	228	-42.532%
2026-08-11	32.8300	32.8300	32.3200	32.3200	+3.590%	9	228	-40.594%
2026-08-10	32.1200	32.1200	31.2000	31.2000	+2.936%	6	229	-38.462%
2026-08-07	30.3100	30.3100	30.3100	30.3100	-6.738%	1	230	-36.655%
2026-08-05	32.4900	32.5000	32.4900	32.5000	+0.464%	4	230	-40.923%
2026-08-04	32.6600	32.6600	32.3500	32.3500	+11.744%	13	229	-40.649%
2026-08-03	28.9000	28.9500	28.9000	28.9500	+0.661%	9	229	-33.679%
2026-07-31	28.7600	28.7600	28.7600	28.7600	+2.167%	1	229	-33.241%
2026-07-30	26.5000	28.1500	26.5000	28.1500	-7.401%	12	229	-31.794%
2026-07-28	30.4000	30.4000	30.4000	30.4000	+1.333%	1	224	-36.842%
2026-07-27	30.6000	30.6000	29.9000	30.0000	+7.296%	9	223	-36.000%
2026-07-23	27.9100	28.0800	27.9100	27.9600	+3.748%	22	222	-31.330%
2026-07-21	24.8200	27.0000	24.8200	26.9500	+2.863%	22	221	-28.757%
2026-07-16	25.1000	26.2000	25.1000	26.2000	-5.620%	7	218	-26.718%
2026-07-15	27.5000	27.7600	27.5000	27.7600	+27.632%	4	214	-30.836%
2026-07-13	22.8600	22.8600	21.7500	21.7500	+4.067%	13	213	-11.724%
2026-07-02	20.8000	20.9600	20.7000	20.9000	-0.807%	22	201	-8.134%
2026-07-01	21.0700	21.0700	21.0700	21.0700	+10.314%	2	201	-8.875%
2026-06-30	19.1000	19.1000	19.1000	19.1000	-7.819%	2	200	+0.524%
2026-06-29	20.7200	20.7200	20.7200	20.7200	+5.178%	2	200	-7.336%
2026-06-26	19.7000	19.7500	19.5500	19.7000	-7.512%	20	198	-2.538%
2026-06-23	21.3000	21.3000	21.3000	21.3000	+4.156%	1	197	-9.859%
2026-06-22	19.5500	20.7500	19.4000	20.4500	-8.501%	34	197	-6.112%
2026-06-17	22.7500	22.7500	22.3500	22.3500	+17.508%	25	163	-14.094%
2026-06-16	18.7000	19.0200	18.7000	19.0200	+8.686%	2	163	+0.946%
2026-06-15	17.5000	17.5000	17.5000	17.5000	+15.132%	1	165	+9.714%
2026-06-08	15.2500	15.3000	15.2000	15.2000	+39.450%	4	166	+26.316%
2026-05-28	10.9000	10.9000	10.9000	10.9000	-18.657%	8	166	+76.147%
2026-05-26	13.4000	13.4000	13.4000	13.4000	+11.667%	30	163	+43.284%
2026-05-18	12.0000	12.0000	12.0000	12.0000	+1.523%	1	178	+60.000%
2026-05-11	11.8200	11.8200	11.8200	11.8200	-22.997%	22	177	+62.437%
2026-05-06	15.3500	15.3500	15.3500	15.3500	+4.564%	12	177	+25.081%
2026-05-01	14.6800	14.6800	14.6800	14.6800	+3.746%	1	177	+30.790%
2026-04-27	14.1500	14.1500	14.1500	14.1500	+6.391%	12	177	+35.689%
2026-04-16	13.3000	13.3000	13.3000	13.3000	+5.388%	11	177	+44.361%
2026-04-15	12.6200	12.6200	12.6200	12.6200	-11.127%	1	177	+52.139%
2026-04-09	14.2000	14.2000	14.2000	14.2000	+20.339%	3	177	+35.211%
2026-04-07	11.6500	11.8000	11.6500	11.8000	+5.357%	2	177	+62.712%
2026-04-02	11.2000	11.2000	11.2000	11.2000	+2.752%	2	175	+71.429%
2026-03-30	10.9000	10.9000	10.7500	10.9000	-1.089%	29	175	+76.147%
2026-03-23	11.0200	11.0200	11.0200	11.0200	+11.313%	1	150	+74.229%
2026-03-13	9.9000	9.9000	9.9000	9.9000	-8.333%	6	149	+93.939%
2026-03-10	10.8000	10.8000	10.8000	10.8000	-1.189%	12	149	+77.778%
2026-03-09	10.9300	10.9300	10.9300	10.9300	-10.041%	2	149	+75.663%
2026-03-05	12.1500	12.1500	12.1500	12.1500	-9.665%	1	153	+58.025%
2026-03-04	13.4000	13.4600	13.4000	13.4500	-2.536%	4	153	+42.751%
2026-02-27	14.5000	14.5000	13.8000	13.8000	-1.429%	7	151	+39.130%
2026-02-25	14.0000	14.0000	14.0000	14.0000	-0.709%	8	151	+37.143%
2026-02-24	13.8700	14.1500	12.8000	14.1000	-2.624%	95	151	+36.170%
2026-02-23	14.5500	14.5500	14.4500	14.4800	-11.166%	11	138	+32.597%
2026-02-12	18.7000	18.7500	16.2500	16.3000	-10.193%	6	137	+17.791%
2026-02-11	18.1000	18.3000	17.9500	18.1500	-12.530%	19	134	+5.785%
2026-02-10	20.7500	20.7500	20.7500	20.7500	+13.388%	1	138	-7.470%
2026-02-04	18.3500	18.4500	18.3000	18.3000	+32.130%	30	138	+4.918%
2026-01-28	13.8000	13.8500	13.8000	13.8500	+0.072%	2	153	+38.628%
2026-01-27	13.8400	13.8400	13.8400	13.8400	+5.649%	1	153	+38.728%
2026-01-23	13.1000	13.1000	13.1000	13.1000	-18.634%	6	152	+46.565%
2026-01-22	16.1000	16.1000	16.1000	16.1000	+5.435%	2	152	+19.255%
2026-01-20	15.2700	15.2700	15.2700	15.2700	-31.830%	1	151	+25.737%
2026-01-12	22.4000	22.4000	22.4000	22.4000	-8.571%	1	150	-14.286%
2026-01-08	24.5000	24.5000	24.5000	24.5000	-9.259%	1	150	-21.633%
2026-01-05	27.0000	27.0000	27.0000	27.0000	+22.172%	6	150	-28.889%
2025-12-30	22.1000	22.1000	22.1000	22.1000	-4.121%	6	150	-13.122%
2025-12-29	23.0500	23.0500	23.0500	23.0500	-2.947%	5	150	-16.703%
2025-12-24	23.6500	23.7500	23.6500	23.7500	+3.712%	2	153	-19.158%
2025-12-23	22.1200	23.1200	22.1200	22.9000	+5.287%	45	153	-16.157%
2025-12-12	21.7500	21.7500	21.7500	21.7500	+3.571%	1	124	-11.724%
2025-12-11	20.2500	21.0000	20.2500	21.0000	+2.992%	60	124	-8.571%
2025-12-09	20.3900	20.3900	20.3900	20.3900	+5.375%	73	101	-5.836%
2025-12-08	19.4000	19.4000	19.3500	19.3500	+13.026%	73	174	-0.775%
2025-12-03	17.1200	17.1200	17.1200	17.1200	-0.465%	1	102	+12.150%
2025-12-01	17.2000	17.2000	17.2000	17.2000	-4.920%	1	102	+11.628%
2025-11-28	18.0900	18.0900	18.0900	18.0900	+19.485%	13	101	+6.136%
2025-11-24	15.1700	16.3000	15.1200	15.1400	-0.851%	13	101	+26.816%
2025-11-21	15.2700	15.2700	15.2700	15.2700	-3.841%	1	91	+25.737%
2025-11-18	15.8800	15.8800	15.8800	15.8800	+0.506%	1	91	+20.907%
2025-11-17	15.8000	15.8000	15.8000	15.8000	-10.227%	1	91	+21.519%
2025-11-14	17.6000	17.6000	17.6000	17.6000	-10.204%	1	91	+9.091%
2025-11-13	20.0000	20.0000	19.6000	19.6000	-6.444%	4	90	-2.041%
2025-11-11	21.1900	21.1900	20.9500	20.9500	+10.032%	11	88	-8.353%
2025-11-05	19.0400	19.0400	19.0400	19.0400	+4.044%	2	91	+0.840%
2025-11-04	18.3900	18.3900	18.3000	18.3000	+1.836%	2	93	+4.918%
2025-10-31	17.8800	18.0200	16.6000	17.9700	+21.913%	47	94	+6.845%
2025-10-21	14.7400	14.7400	14.7400	14.7400	-1.733%	1	136	+30.258%
2025-10-17	15.0000	15.0000	15.0000	15.0000	-16.898%	1	135	+28.000%
2025-10-15	18.0500	18.0500	18.0500	18.0500	+8.735%	1	135	+6.371%
2025-10-10	16.5200	17.8000	16.5200	16.6000	+0.912%	23	136	+15.663%
2025-10-09	16.3500	16.4500	16.3500	16.4500	+2.813%	20	156	+16.717%
2025-10-08	16.3000	16.3000	16.0000	16.0000	-3.904%	3	158	+20.000%
2025-10-02	16.6500	16.6500	16.6500	16.6500	-13.191%	1	155	+15.315%
2025-09-29	19.1800	19.1800	19.1800	19.1800	+6.793%	1	155	+0.104%
2025-09-25	17.9600	17.9600	17.9600	17.9600	+0.335%	1	156	+6.904%
2025-09-23	17.9000	17.9000	17.9000	17.9000	+1.994%	2	155	+7.263%
2025-09-22	17.5500	17.5500	17.5500	17.5500	+5.405%	2	155	+9.402%
2025-09-17	17.3300	17.3300	16.6500	16.6500	-1.538%	5	155	+15.315%
2025-09-16	16.9300	17.3500	16.9000	16.9100	+3.425%	81	153	+13.542%
2025-09-15	16.0000	16.3500	16.0000	16.3500	+10.473%	8	73	+17.431%
2025-09-11	14.2500	15.1900	14.2500	14.8000	+20.915%	12	73	+29.730%
2025-09-05	12.2400	12.2400	12.2400	12.2400	-14.823%	1	67	+56.863%
2025-09-04	14.3700	14.3700	14.3700	14.3700	+6.920%	1	66	+33.612%
2025-09-02	13.4400	13.4400	13.4400	13.4400	-5.018%	1	65	+42.857%
2025-08-29	14.1500	14.1500	14.1500	14.1500	+0.712%	3	65	+35.689%
2025-08-27	14.0500	14.0500	14.0500	14.0500	+16.598%	3	65	+36.655%
2025-08-20	12.0500	12.0500	12.0500	12.0500	-6.806%	1	65	+59.336%
2025-08-06	12.9500	12.9500	12.9300	12.9300	-14.371%	5	65	+48.492%
2025-07-24	15.1000	15.1000	15.1000	15.1000	+14.394%	5	69	+27.152%
2025-07-22	13.2000	13.2000	13.2000	13.2000	+3.529%	4	64	+45.455%
2025-07-18	12.7500	12.7500	12.7500	12.7500	+8.974%	2	64	+50.588%
2025-07-16	11.5500	11.7000	11.5500	11.7000	-2.500%	9	64	+64.103%
2025-07-15	12.4000	12.4000	12.0000	12.0000	-4.762%	2	56	+60.000%
2025-07-14	12.6000	12.6000	12.6000	12.6000	+10.526%	6	55	+52.381%
2025-07-09	11.4000	11.4000	11.4000	11.4000	+0.176%	1	53	+68.421%
2025-07-08	12.8500	12.8500	11.3800	11.3800	-17.775%	5	54	+68.717%
2025-07-07	14.8700	14.8700	13.8400	13.8400	-8.647%	3	55	+38.728%
2025-07-03	15.0500	15.1500	15.0500	15.1500	+12.472%	26	52	+26.733%
2025-07-02	13.4700	13.4700	13.4700	13.4700	+10.864%	2	52	+42.539%
2025-06-27	12.1500	12.1500	12.1500	12.1500	+5.013%	1	52	+58.025%
2025-06-25	11.6000	11.6000	11.5700	11.5700	+1.938%	3	52	+65.946%
2025-06-24	11.3500	11.3500	11.3500	11.3500	+8.095%	1	51	+69.163%
2025-06-20	10.5000	10.5000	10.5000	10.5000	-1.408%	2	51	+82.857%
2025-06-18	11.0000	11.0000	10.6500	10.6500	+17.162%	14	38	+80.282%
2025-06-17	9.2500	9.2500	9.0900	9.0900	-3.298%	2	38	+111.221%
2025-06-16	9.4000	9.4000	9.4000	9.4000	+12.845%	1	36	+104.255%
2025-06-13	8.3300	8.3300	8.3300	8.3300	+7.484%	2	35	+130.492%
2025-06-05	7.7500	7.7500	7.7500	7.7500	-8.284%	2	34	+147.742%
2025-06-03	8.4500	8.4500	8.4500	8.4500	+2.424%	1	34	+127.219%
2025-06-02	8.2500	8.2500	8.2500	8.2500	-4.844%	1	33	+132.727%
2025-05-29	8.6600	8.6700	8.6600	8.6700	-0.345%	25	33	+121.453%
2025-05-27	8.8000	8.8000	8.7000	8.7000	+3.571%	3	8	+120.690%
2025-05-22	8.3000	8.4000	8.3000	8.4000	0.000%	6	6	+128.571%