Dark

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

EOD

Aug 13, 2026

32.70-2.125%(-0.71)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	32.9000	32.9000	32.3600	32.7000	-2.125%	18	238	0.000%
2026-08-12	33.4100	33.4100	33.4100	33.4100	+3.373%	1	228	-2.125%
2026-08-11	32.8300	32.8300	32.3200	32.3200	+3.590%	9	228	+1.176%
2026-08-10	32.1200	32.1200	31.2000	31.2000	+2.936%	6	229	+4.808%
2026-08-07	30.3100	30.3100	30.3100	30.3100	-6.738%	1	230	+7.885%
2026-08-05	32.4900	32.5000	32.4900	32.5000	+0.464%	4	230	+0.615%
2026-08-04	32.6600	32.6600	32.3500	32.3500	+11.744%	13	229	+1.082%
2026-08-03	28.9000	28.9500	28.9000	28.9500	+0.661%	9	229	+12.953%
2026-07-31	28.7600	28.7600	28.7600	28.7600	+2.167%	1	229	+13.700%
2026-07-30	26.5000	28.1500	26.5000	28.1500	-7.401%	12	229	+16.163%
2026-07-28	30.4000	30.4000	30.4000	30.4000	+1.333%	1	224	+7.566%
2026-07-27	30.6000	30.6000	29.9000	30.0000	+7.296%	9	223	+9.000%
2026-07-23	27.9100	28.0800	27.9100	27.9600	+3.748%	22	222	+16.953%
2026-07-21	24.8200	27.0000	24.8200	26.9500	+2.863%	22	221	+21.336%
2026-07-16	25.1000	26.2000	25.1000	26.2000	-5.620%	7	218	+24.809%
2026-07-15	27.5000	27.7600	27.5000	27.7600	+27.632%	4	214	+17.795%
2026-07-13	22.8600	22.8600	21.7500	21.7500	+4.067%	13	213	+50.345%
2026-07-02	20.8000	20.9600	20.7000	20.9000	-0.807%	22	201	+56.459%
2026-07-01	21.0700	21.0700	21.0700	21.0700	+10.314%	2	201	+55.197%
2026-06-30	19.1000	19.1000	19.1000	19.1000	-7.819%	2	200	+71.204%
2026-06-29	20.7200	20.7200	20.7200	20.7200	+5.178%	2	200	+57.819%
2026-06-26	19.7000	19.7500	19.5500	19.7000	-7.512%	20	198	+65.990%
2026-06-23	21.3000	21.3000	21.3000	21.3000	+4.156%	1	197	+53.521%
2026-06-22	19.5500	20.7500	19.4000	20.4500	-8.501%	34	197	+59.902%
2026-06-17	22.7500	22.7500	22.3500	22.3500	+17.508%	25	163	+46.309%
2026-06-16	18.7000	19.0200	18.7000	19.0200	+8.686%	2	163	+71.924%
2026-06-15	17.5000	17.5000	17.5000	17.5000	+15.132%	1	165	+86.857%
2026-06-08	15.2500	15.3000	15.2000	15.2000	+39.450%	4	166	+115.132%
2026-05-28	10.9000	10.9000	10.9000	10.9000	-18.657%	8	166	+200.000%
2026-05-26	13.4000	13.4000	13.4000	13.4000	+11.667%	30	163	+144.030%
2026-05-18	12.0000	12.0000	12.0000	12.0000	+1.523%	1	178	+172.500%
2026-05-11	11.8200	11.8200	11.8200	11.8200	-22.997%	22	177	+176.650%
2026-05-06	15.3500	15.3500	15.3500	15.3500	+4.564%	12	177	+113.029%
2026-05-01	14.6800	14.6800	14.6800	14.6800	+3.746%	1	177	+122.752%
2026-04-27	14.1500	14.1500	14.1500	14.1500	+6.391%	12	177	+131.095%
2026-04-16	13.3000	13.3000	13.3000	13.3000	+5.388%	11	177	+145.865%
2026-04-15	12.6200	12.6200	12.6200	12.6200	-11.127%	1	177	+159.113%
2026-04-09	14.2000	14.2000	14.2000	14.2000	+20.339%	3	177	+130.282%
2026-04-07	11.6500	11.8000	11.6500	11.8000	+5.357%	2	177	+177.119%
2026-04-02	11.2000	11.2000	11.2000	11.2000	+2.752%	2	175	+191.964%
2026-03-30	10.9000	10.9000	10.7500	10.9000	-1.089%	29	175	+200.000%
2026-03-23	11.0200	11.0200	11.0200	11.0200	+11.313%	1	150	+196.733%
2026-03-13	9.9000	9.9000	9.9000	9.9000	-8.333%	6	149	+230.303%
2026-03-10	10.8000	10.8000	10.8000	10.8000	-1.189%	12	149	+202.778%
2026-03-09	10.9300	10.9300	10.9300	10.9300	-10.041%	2	149	+199.177%
2026-03-05	12.1500	12.1500	12.1500	12.1500	-9.665%	1	153	+169.136%
2026-03-04	13.4000	13.4600	13.4000	13.4500	-2.536%	4	153	+143.123%
2026-02-27	14.5000	14.5000	13.8000	13.8000	-1.429%	7	151	+136.957%
2026-02-25	14.0000	14.0000	14.0000	14.0000	-0.709%	8	151	+133.571%
2026-02-24	13.8700	14.1500	12.8000	14.1000	-2.624%	95	151	+131.915%
2026-02-23	14.5500	14.5500	14.4500	14.4800	-11.166%	11	138	+125.829%
2026-02-12	18.7000	18.7500	16.2500	16.3000	-10.193%	6	137	+100.613%
2026-02-11	18.1000	18.3000	17.9500	18.1500	-12.530%	19	134	+80.165%
2026-02-10	20.7500	20.7500	20.7500	20.7500	+13.388%	1	138	+57.590%
2026-02-04	18.3500	18.4500	18.3000	18.3000	+32.130%	30	138	+78.689%
2026-01-28	13.8000	13.8500	13.8000	13.8500	+0.072%	2	153	+136.101%
2026-01-27	13.8400	13.8400	13.8400	13.8400	+5.649%	1	153	+136.272%
2026-01-23	13.1000	13.1000	13.1000	13.1000	-18.634%	6	152	+149.618%
2026-01-22	16.1000	16.1000	16.1000	16.1000	+5.435%	2	152	+103.106%
2026-01-20	15.2700	15.2700	15.2700	15.2700	-31.830%	1	151	+114.145%
2026-01-12	22.4000	22.4000	22.4000	22.4000	-8.571%	1	150	+45.982%
2026-01-08	24.5000	24.5000	24.5000	24.5000	-9.259%	1	150	+33.469%
2026-01-05	27.0000	27.0000	27.0000	27.0000	+22.172%	6	150	+21.111%
2025-12-30	22.1000	22.1000	22.1000	22.1000	-4.121%	6	150	+47.964%
2025-12-29	23.0500	23.0500	23.0500	23.0500	-2.947%	5	150	+41.866%
2025-12-24	23.6500	23.7500	23.6500	23.7500	+3.712%	2	153	+37.684%
2025-12-23	22.1200	23.1200	22.1200	22.9000	+5.287%	45	153	+42.795%
2025-12-12	21.7500	21.7500	21.7500	21.7500	+3.571%	1	124	+50.345%
2025-12-11	20.2500	21.0000	20.2500	21.0000	+2.992%	60	124	+55.714%
2025-12-09	20.3900	20.3900	20.3900	20.3900	+5.375%	73	101	+60.373%
2025-12-08	19.4000	19.4000	19.3500	19.3500	+13.026%	73	174	+68.992%
2025-12-03	17.1200	17.1200	17.1200	17.1200	-0.465%	1	102	+91.005%
2025-12-01	17.2000	17.2000	17.2000	17.2000	-4.920%	1	102	+90.116%
2025-11-28	18.0900	18.0900	18.0900	18.0900	+19.485%	13	101	+80.763%
2025-11-24	15.1700	16.3000	15.1200	15.1400	-0.851%	13	101	+115.984%
2025-11-21	15.2700	15.2700	15.2700	15.2700	-3.841%	1	91	+114.145%
2025-11-18	15.8800	15.8800	15.8800	15.8800	+0.506%	1	91	+105.919%
2025-11-17	15.8000	15.8000	15.8000	15.8000	-10.227%	1	91	+106.962%
2025-11-14	17.6000	17.6000	17.6000	17.6000	-10.204%	1	91	+85.795%
2025-11-13	20.0000	20.0000	19.6000	19.6000	-6.444%	4	90	+66.837%
2025-11-11	21.1900	21.1900	20.9500	20.9500	+10.032%	11	88	+56.086%
2025-11-05	19.0400	19.0400	19.0400	19.0400	+4.044%	2	91	+71.744%
2025-11-04	18.3900	18.3900	18.3000	18.3000	+1.836%	2	93	+78.689%
2025-10-31	17.8800	18.0200	16.6000	17.9700	+21.913%	47	94	+81.970%
2025-10-21	14.7400	14.7400	14.7400	14.7400	-1.733%	1	136	+121.845%
2025-10-17	15.0000	15.0000	15.0000	15.0000	-16.898%	1	135	+118.000%
2025-10-15	18.0500	18.0500	18.0500	18.0500	+8.735%	1	135	+81.163%
2025-10-10	16.5200	17.8000	16.5200	16.6000	+0.912%	23	136	+96.988%
2025-10-09	16.3500	16.4500	16.3500	16.4500	+2.813%	20	156	+98.784%
2025-10-08	16.3000	16.3000	16.0000	16.0000	-3.904%	3	158	+104.375%
2025-10-02	16.6500	16.6500	16.6500	16.6500	-13.191%	1	155	+96.396%
2025-09-29	19.1800	19.1800	19.1800	19.1800	+6.793%	1	155	+70.490%
2025-09-25	17.9600	17.9600	17.9600	17.9600	+0.335%	1	156	+82.071%
2025-09-23	17.9000	17.9000	17.9000	17.9000	+1.994%	2	155	+82.682%
2025-09-22	17.5500	17.5500	17.5500	17.5500	+5.405%	2	155	+86.325%
2025-09-17	17.3300	17.3300	16.6500	16.6500	-1.538%	5	155	+96.396%
2025-09-16	16.9300	17.3500	16.9000	16.9100	+3.425%	81	153	+93.377%
2025-09-15	16.0000	16.3500	16.0000	16.3500	+10.473%	8	73	+100.000%
2025-09-11	14.2500	15.1900	14.2500	14.8000	+20.915%	12	73	+120.946%
2025-09-05	12.2400	12.2400	12.2400	12.2400	-14.823%	1	67	+167.157%
2025-09-04	14.3700	14.3700	14.3700	14.3700	+6.920%	1	66	+127.557%
2025-09-02	13.4400	13.4400	13.4400	13.4400	-5.018%	1	65	+143.304%
2025-08-29	14.1500	14.1500	14.1500	14.1500	+0.712%	3	65	+131.095%
2025-08-27	14.0500	14.0500	14.0500	14.0500	+16.598%	3	65	+132.740%
2025-08-20	12.0500	12.0500	12.0500	12.0500	-6.806%	1	65	+171.369%
2025-08-06	12.9500	12.9500	12.9300	12.9300	-14.371%	5	65	+152.900%
2025-07-24	15.1000	15.1000	15.1000	15.1000	+14.394%	5	69	+116.556%
2025-07-22	13.2000	13.2000	13.2000	13.2000	+3.529%	4	64	+147.727%
2025-07-18	12.7500	12.7500	12.7500	12.7500	+8.974%	2	64	+156.471%
2025-07-16	11.5500	11.7000	11.5500	11.7000	-2.500%	9	64	+179.487%
2025-07-15	12.4000	12.4000	12.0000	12.0000	-4.762%	2	56	+172.500%
2025-07-14	12.6000	12.6000	12.6000	12.6000	+10.526%	6	55	+159.524%
2025-07-09	11.4000	11.4000	11.4000	11.4000	+0.176%	1	53	+186.842%
2025-07-08	12.8500	12.8500	11.3800	11.3800	-17.775%	5	54	+187.346%
2025-07-07	14.8700	14.8700	13.8400	13.8400	-8.647%	3	55	+136.272%
2025-07-03	15.0500	15.1500	15.0500	15.1500	+12.472%	26	52	+115.842%
2025-07-02	13.4700	13.4700	13.4700	13.4700	+10.864%	2	52	+142.762%
2025-06-27	12.1500	12.1500	12.1500	12.1500	+5.013%	1	52	+169.136%
2025-06-25	11.6000	11.6000	11.5700	11.5700	+1.938%	3	52	+182.627%
2025-06-24	11.3500	11.3500	11.3500	11.3500	+8.095%	1	51	+188.106%
2025-06-20	10.5000	10.5000	10.5000	10.5000	-1.408%	2	51	+211.429%
2025-06-18	11.0000	11.0000	10.6500	10.6500	+17.162%	14	38	+207.042%
2025-06-17	9.2500	9.2500	9.0900	9.0900	-3.298%	2	38	+259.736%
2025-06-16	9.4000	9.4000	9.4000	9.4000	+12.845%	1	36	+247.872%
2025-06-13	8.3300	8.3300	8.3300	8.3300	+7.484%	2	35	+292.557%
2025-06-05	7.7500	7.7500	7.7500	7.7500	-8.284%	2	34	+321.935%
2025-06-03	8.4500	8.4500	8.4500	8.4500	+2.424%	1	34	+286.982%
2025-06-02	8.2500	8.2500	8.2500	8.2500	-4.844%	1	33	+296.364%
2025-05-29	8.6600	8.6700	8.6600	8.6700	-0.345%	25	33	+277.163%
2025-05-27	8.8000	8.8000	8.7000	8.7000	+3.571%	3	8	+275.862%
2025-05-22	8.3000	8.4000	8.3000	8.4000	0.000%	6	6	+289.286%