Dark

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

EOD

Jun 26, 2026

19.70-7.512%(-1.60)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	19.7000	19.7500	19.5500	19.7000	-7.512%	20	198	0.000%
2026-06-23	21.3000	21.3000	21.3000	21.3000	+4.156%	1	197	-7.512%
2026-06-22	19.5500	20.7500	19.4000	20.4500	-8.501%	34	197	-3.667%
2026-06-17	22.7500	22.7500	22.3500	22.3500	+17.508%	25	163	-11.857%
2026-06-16	18.7000	19.0200	18.7000	19.0200	+8.686%	2	163	+3.575%
2026-06-15	17.5000	17.5000	17.5000	17.5000	+15.132%	1	165	+12.571%
2026-06-08	15.2500	15.3000	15.2000	15.2000	+39.450%	4	166	+29.605%
2026-05-28	10.9000	10.9000	10.9000	10.9000	-18.657%	8	166	+80.734%
2026-05-26	13.4000	13.4000	13.4000	13.4000	+11.667%	30	163	+47.015%
2026-05-18	12.0000	12.0000	12.0000	12.0000	+1.523%	1	178	+64.167%
2026-05-11	11.8200	11.8200	11.8200	11.8200	-22.997%	22	177	+66.667%
2026-05-06	15.3500	15.3500	15.3500	15.3500	+4.564%	12	177	+28.339%
2026-05-01	14.6800	14.6800	14.6800	14.6800	+3.746%	1	177	+34.196%
2026-04-27	14.1500	14.1500	14.1500	14.1500	+6.391%	12	177	+39.223%
2026-04-16	13.3000	13.3000	13.3000	13.3000	+5.388%	11	177	+48.120%
2026-04-15	12.6200	12.6200	12.6200	12.6200	-11.127%	1	177	+56.101%
2026-04-09	14.2000	14.2000	14.2000	14.2000	+20.339%	3	177	+38.732%
2026-04-07	11.6500	11.8000	11.6500	11.8000	+5.357%	2	177	+66.949%
2026-04-02	11.2000	11.2000	11.2000	11.2000	+2.752%	2	175	+75.893%
2026-03-30	10.9000	10.9000	10.7500	10.9000	-1.089%	29	175	+80.734%
2026-03-23	11.0200	11.0200	11.0200	11.0200	+11.313%	1	150	+78.766%
2026-03-13	9.9000	9.9000	9.9000	9.9000	-8.333%	6	149	+98.990%
2026-03-10	10.8000	10.8000	10.8000	10.8000	-1.189%	12	149	+82.407%
2026-03-09	10.9300	10.9300	10.9300	10.9300	-10.041%	2	149	+80.238%
2026-03-05	12.1500	12.1500	12.1500	12.1500	-9.665%	1	153	+62.140%
2026-03-04	13.4000	13.4600	13.4000	13.4500	-2.536%	4	153	+46.468%
2026-02-27	14.5000	14.5000	13.8000	13.8000	-1.429%	7	151	+42.754%
2026-02-25	14.0000	14.0000	14.0000	14.0000	-0.709%	8	151	+40.714%
2026-02-24	13.8700	14.1500	12.8000	14.1000	-2.624%	95	151	+39.716%
2026-02-23	14.5500	14.5500	14.4500	14.4800	-11.166%	11	138	+36.050%
2026-02-12	18.7000	18.7500	16.2500	16.3000	-10.193%	6	137	+20.859%
2026-02-11	18.1000	18.3000	17.9500	18.1500	-12.530%	19	134	+8.540%
2026-02-10	20.7500	20.7500	20.7500	20.7500	+13.388%	1	138	-5.060%
2026-02-04	18.3500	18.4500	18.3000	18.3000	+32.130%	30	138	+7.650%
2026-01-28	13.8000	13.8500	13.8000	13.8500	+0.072%	2	153	+42.238%
2026-01-27	13.8400	13.8400	13.8400	13.8400	+5.649%	1	153	+42.341%
2026-01-23	13.1000	13.1000	13.1000	13.1000	-18.634%	6	152	+50.382%
2026-01-22	16.1000	16.1000	16.1000	16.1000	+5.435%	2	152	+22.360%
2026-01-20	15.2700	15.2700	15.2700	15.2700	-31.830%	1	151	+29.011%
2026-01-12	22.4000	22.4000	22.4000	22.4000	-8.571%	1	150	-12.054%
2026-01-08	24.5000	24.5000	24.5000	24.5000	-9.259%	1	150	-19.592%
2026-01-05	27.0000	27.0000	27.0000	27.0000	+22.172%	6	150	-27.037%
2025-12-30	22.1000	22.1000	22.1000	22.1000	-4.121%	6	150	-10.860%
2025-12-29	23.0500	23.0500	23.0500	23.0500	-2.947%	5	150	-14.534%
2025-12-24	23.6500	23.7500	23.6500	23.7500	+3.712%	2	153	-17.053%
2025-12-23	22.1200	23.1200	22.1200	22.9000	+5.287%	45	153	-13.974%
2025-12-12	21.7500	21.7500	21.7500	21.7500	+3.571%	1	124	-9.425%
2025-12-11	20.2500	21.0000	20.2500	21.0000	+2.992%	60	124	-6.190%
2025-12-09	20.3900	20.3900	20.3900	20.3900	+5.375%	73	101	-3.384%
2025-12-08	19.4000	19.4000	19.3500	19.3500	+13.026%	73	174	+1.809%
2025-12-03	17.1200	17.1200	17.1200	17.1200	-0.465%	1	102	+15.070%
2025-12-01	17.2000	17.2000	17.2000	17.2000	-4.920%	1	102	+14.535%
2025-11-28	18.0900	18.0900	18.0900	18.0900	+19.485%	13	101	+8.900%
2025-11-24	15.1700	16.3000	15.1200	15.1400	-0.851%	13	101	+30.119%
2025-11-21	15.2700	15.2700	15.2700	15.2700	-3.841%	1	91	+29.011%
2025-11-18	15.8800	15.8800	15.8800	15.8800	+0.506%	1	91	+24.055%
2025-11-17	15.8000	15.8000	15.8000	15.8000	-10.227%	1	91	+24.684%
2025-11-14	17.6000	17.6000	17.6000	17.6000	-10.204%	1	91	+11.932%
2025-11-13	20.0000	20.0000	19.6000	19.6000	-6.444%	4	90	+0.510%
2025-11-11	21.1900	21.1900	20.9500	20.9500	+10.032%	11	88	-5.967%
2025-11-05	19.0400	19.0400	19.0400	19.0400	+4.044%	2	91	+3.466%
2025-11-04	18.3900	18.3900	18.3000	18.3000	+1.836%	2	93	+7.650%
2025-10-31	17.8800	18.0200	16.6000	17.9700	+21.913%	47	94	+9.627%
2025-10-21	14.7400	14.7400	14.7400	14.7400	-1.733%	1	136	+33.650%
2025-10-17	15.0000	15.0000	15.0000	15.0000	-16.898%	1	135	+31.333%
2025-10-15	18.0500	18.0500	18.0500	18.0500	+8.735%	1	135	+9.141%
2025-10-10	16.5200	17.8000	16.5200	16.6000	+0.912%	23	136	+18.675%
2025-10-09	16.3500	16.4500	16.3500	16.4500	+2.813%	20	156	+19.757%
2025-10-08	16.3000	16.3000	16.0000	16.0000	-3.904%	3	158	+23.125%
2025-10-02	16.6500	16.6500	16.6500	16.6500	-13.191%	1	155	+18.318%
2025-09-29	19.1800	19.1800	19.1800	19.1800	+6.793%	1	155	+2.711%
2025-09-25	17.9600	17.9600	17.9600	17.9600	+0.335%	1	156	+9.688%
2025-09-23	17.9000	17.9000	17.9000	17.9000	+1.994%	2	155	+10.056%
2025-09-22	17.5500	17.5500	17.5500	17.5500	+5.405%	2	155	+12.251%
2025-09-17	17.3300	17.3300	16.6500	16.6500	-1.538%	5	155	+18.318%
2025-09-16	16.9300	17.3500	16.9000	16.9100	+3.425%	81	153	+16.499%
2025-09-15	16.0000	16.3500	16.0000	16.3500	+10.473%	8	73	+20.489%
2025-09-11	14.2500	15.1900	14.2500	14.8000	+20.915%	12	73	+33.108%
2025-09-05	12.2400	12.2400	12.2400	12.2400	-14.823%	1	67	+60.948%
2025-09-04	14.3700	14.3700	14.3700	14.3700	+6.920%	1	66	+37.091%
2025-09-02	13.4400	13.4400	13.4400	13.4400	-5.018%	1	65	+46.577%
2025-08-29	14.1500	14.1500	14.1500	14.1500	+0.712%	3	65	+39.223%
2025-08-27	14.0500	14.0500	14.0500	14.0500	+16.598%	3	65	+40.214%
2025-08-20	12.0500	12.0500	12.0500	12.0500	-6.806%	1	65	+63.485%
2025-08-06	12.9500	12.9500	12.9300	12.9300	-14.371%	5	65	+52.359%
2025-07-24	15.1000	15.1000	15.1000	15.1000	+14.394%	5	69	+30.464%
2025-07-22	13.2000	13.2000	13.2000	13.2000	+3.529%	4	64	+49.242%
2025-07-18	12.7500	12.7500	12.7500	12.7500	+8.974%	2	64	+54.510%
2025-07-16	11.5500	11.7000	11.5500	11.7000	-2.500%	9	64	+68.376%
2025-07-15	12.4000	12.4000	12.0000	12.0000	-4.762%	2	56	+64.167%
2025-07-14	12.6000	12.6000	12.6000	12.6000	+10.526%	6	55	+56.349%
2025-07-09	11.4000	11.4000	11.4000	11.4000	+0.176%	1	53	+72.807%
2025-07-08	12.8500	12.8500	11.3800	11.3800	-17.775%	5	54	+73.111%
2025-07-07	14.8700	14.8700	13.8400	13.8400	-8.647%	3	55	+42.341%
2025-07-03	15.0500	15.1500	15.0500	15.1500	+12.472%	26	52	+30.033%
2025-07-02	13.4700	13.4700	13.4700	13.4700	+10.864%	2	52	+46.251%
2025-06-27	12.1500	12.1500	12.1500	12.1500	+5.013%	1	52	+62.140%
2025-06-25	11.6000	11.6000	11.5700	11.5700	+1.938%	3	52	+70.268%
2025-06-24	11.3500	11.3500	11.3500	11.3500	+8.095%	1	51	+73.568%
2025-06-20	10.5000	10.5000	10.5000	10.5000	-1.408%	2	51	+87.619%
2025-06-18	11.0000	11.0000	10.6500	10.6500	+17.162%	14	38	+84.977%
2025-06-17	9.2500	9.2500	9.0900	9.0900	-3.298%	2	38	+116.722%
2025-06-16	9.4000	9.4000	9.4000	9.4000	+12.845%	1	36	+109.574%
2025-06-13	8.3300	8.3300	8.3300	8.3300	+7.484%	2	35	+136.495%
2025-06-05	7.7500	7.7500	7.7500	7.7500	-8.284%	2	34	+154.194%
2025-06-03	8.4500	8.4500	8.4500	8.4500	+2.424%	1	34	+133.136%
2025-06-02	8.2500	8.2500	8.2500	8.2500	-4.844%	1	33	+138.788%
2025-05-29	8.6600	8.6700	8.6600	8.6700	-0.345%	25	33	+127.220%
2025-05-27	8.8000	8.8000	8.7000	8.7000	+3.571%	3	8	+126.437%
2025-05-22	8.3000	8.4000	8.3000	8.4000	0.000%	6	6	+134.524%