Dark

JPM20271217C410
JPM Dec 17 2027 410.00 Call (JPM271217C00410000)
option OPRA

EOD

Sep 28, 2026

16.50-7.770%(-1.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	16.9500	16.9500	16.5000	16.5000	-7.770%	2	329	0.000%
2026-09-25	17.8900	17.8900	17.8900	17.8900	+4.620%	8	331	-7.770%
2026-09-24	17.1000	17.1000	17.1000	17.1000	-2.174%	4	331	-3.509%
2026-09-22	17.7000	17.7000	17.4800	17.4800	-14.019%	6	332	-5.606%
2026-09-18	20.3100	20.3300	20.3100	20.3300	-9.241%	5	332	-18.839%
2026-09-15	21.9000	22.4000	21.9000	22.4000	+4.429%	4	330	-26.339%
2026-09-14	21.4500	21.4500	21.4500	21.4500	-7.940%	1	330	-23.077%
2026-09-10	23.1000	23.3000	23.0400	23.3000	-3.119%	14	331	-29.185%
2026-09-09	23.6000	24.0500	23.6000	24.0500	+1.221%	2	317	-31.393%
2026-09-08	24.5000	24.5000	23.7600	23.7600	-7.006%	31	316	-30.556%
2026-09-04	24.7500	25.5500	24.6000	25.5500	-5.195%	6	287	-35.421%
2026-09-03	26.9500	26.9500	26.9500	26.9500	+13.713%	1	287	-38.776%
2026-09-01	23.8000	23.8000	23.7000	23.7000	-2.948%	2	287	-30.380%
2026-08-31	24.4200	24.4200	24.4200	24.4200	-4.047%	10	287	-32.432%
2026-08-28	25.4000	25.4500	25.4000	25.4500	+6.042%	7	281	-35.167%
2026-08-27	24.0000	24.0000	24.0000	24.0000	-4.950%	4	274	-31.250%
2026-08-26	25.1500	25.2500	25.1500	25.2500	+8.369%	10	278	-34.653%
2026-08-21	23.8500	23.8500	23.3000	23.3000	-10.385%	22	269	-29.185%
2026-08-19	28.9000	28.9000	26.0000	26.0000	-10.035%	6	256	-36.538%
2026-08-14	29.5500	29.7500	28.9000	28.9000	+0.943%	5	258	-42.907%
2026-08-11	28.6300	28.6300	28.6300	28.6300	+4.109%	10	256	-42.368%
2026-08-10	27.8300	27.8300	27.5000	27.5000	-0.362%	13	256	-40.000%
2026-08-07	27.6000	27.6000	27.6000	27.6000	-3.665%	2	256	-40.217%
2026-08-05	28.5500	28.6700	28.5500	28.6500	+2.321%	14	256	-42.408%
2026-08-04	28.4800	28.4800	28.0000	28.0000	+3.512%	16	252	-41.071%
2026-07-27	27.0500	27.0500	27.0500	27.0500	+6.706%	2	237	-39.002%
2026-07-22	25.3500	25.3500	25.2500	25.3500	+9.978%	22	237	-34.911%
2026-07-16	23.1500	23.1500	23.0500	23.0500	-3.476%	2	237	-28.416%
2026-07-15	23.6500	23.8800	23.6500	23.8800	+4.737%	5	237	-30.905%
2026-07-14	22.8000	22.8000	22.8000	22.8000	+13.151%	4	238	-27.632%
2026-07-10	20.1000	20.2000	20.1000	20.1500	+9.451%	6	238	-18.114%
2026-07-02	18.4000	18.4100	18.4000	18.4100	-4.264%	2	233	-10.375%
2026-07-01	19.1500	19.2300	19.1500	19.2300	+1.051%	2	233	-14.197%
2026-06-24	19.0000	19.0500	19.0000	19.0300	+10.962%	20	234	-13.295%
2026-06-22	17.2500	17.2500	17.1500	17.1500	-10.770%	15	235	-3.790%
2026-06-18	19.2000	19.2200	19.1700	19.2200	+6.778%	74	184	-14.152%
2026-06-16	18.0000	18.0000	18.0000	18.0000	+35.849%	1	184	-8.333%
2026-06-08	13.2500	13.2500	13.2500	13.2500	+5.075%	1	183	+24.528%
2026-06-04	12.6100	12.6100	12.6100	12.6100	+30.000%	1	183	+30.849%
2026-05-28	9.7000	9.7000	9.7000	9.7000	-26.792%	13	183	+70.103%
2026-05-06	13.2500	13.2500	13.2500	13.2500	+13.248%	12	196	+24.528%
2026-04-16	11.7000	11.7000	11.7000	11.7000	-2.500%	1	196	+41.026%
2026-04-08	12.8100	12.8100	12.0000	12.0000	+27.660%	21	196	+37.500%
2026-03-30	9.4000	9.4000	9.4000	9.4000	+10.980%	29	196	+75.532%
2026-03-20	8.4700	8.4700	8.4700	8.4700	-29.475%	1	167	+94.805%
2026-03-04	11.8000	12.0100	11.8000	12.0100	+0.083%	2	168	+37.386%
2026-03-03	12.0000	12.0000	12.0000	12.0000	-6.977%	8	168	+37.500%
2026-02-23	12.9700	12.9700	12.9000	12.9000	-14.115%	2	164	+27.907%
2026-02-20	15.0200	15.0200	15.0200	15.0200	-7.284%	1	165	+9.854%
2026-02-12	16.5000	16.5000	16.2000	16.2000	-10.891%	4	165	+1.852%
2026-02-06	18.1800	18.1800	18.1800	18.1800	+10.115%	1	166	-9.241%
2026-02-04	16.5100	16.5100	16.5100	16.5100	+9.701%	2	166	-0.061%
2026-02-03	15.0500	15.0500	15.0500	15.0500	+22.358%	1	165	+9.635%
2026-01-28	12.2000	12.3000	12.1000	12.3000	+3.361%	38	165	+34.146%
2026-01-23	11.9000	11.9000	11.9000	11.9000	-11.524%	1	165	+38.655%
2026-01-20	13.4500	13.4500	13.4500	13.4500	-19.654%	1	166	+22.677%
2026-01-13	16.7400	16.7400	16.7400	16.7400	-30.912%	1	165	-1.434%
2026-01-05	24.2300	24.2300	24.2300	24.2300	+18.658%	6	159	-31.903%
2025-12-29	20.4200	20.4200	20.4200	20.4200	-3.131%	5	159	-19.197%
2025-12-24	21.0000	21.0800	21.0000	21.0800	+2.082%	50	129	-21.727%
2025-12-23	20.6000	20.6500	20.6000	20.6500	+3.353%	15	129	-20.097%
2025-12-15	19.9800	19.9800	19.9800	19.9800	+16.842%	1	121	-17.417%
2025-11-07	16.9000	17.1000	16.9000	17.1000	+10.323%	10	120	-3.509%
2025-10-30	15.5000	15.5000	15.5000	15.5000	+20.811%	25	120	+6.452%
2025-10-27	12.8300	12.8300	12.8300	12.8300	-11.821%	2	101	+28.605%
2025-10-09	14.5500	14.5500	14.5500	14.5500	+24.893%	1	101	+13.402%
2025-09-10	11.6500	11.6500	11.6500	11.6500	+12.888%	1	101	+41.631%
2025-09-08	10.3200	10.3200	10.3200	10.3200	-3.461%	1	102	+59.884%
2025-09-05	10.6900	10.6900	10.6900	10.6900	-10.544%	1	103	+54.350%
2025-08-28	12.0000	12.0000	11.9500	11.9500	+8.636%	25	103	+38.075%
2025-08-12	11.0000	11.0000	11.0000	11.0000	-11.362%	10	86	+50.000%
2025-07-23	12.4000	12.4100	12.3500	12.4100	+15.227%	5	82	+32.957%
2025-07-16	10.7800	10.7800	10.7700	10.7700	+6.528%	3	80	+53.203%
2025-07-08	11.7000	11.7000	10.1100	10.1100	-21.323%	4	80	+63.205%
2025-07-07	12.9500	12.9500	12.8500	12.8500	-2.652%	4	81	+28.405%
2025-07-03	12.9000	13.2000	12.9000	13.2000	+8.197%	4	76	+25.000%
2025-07-02	12.2000	12.2000	12.2000	12.2000	+9.614%	1	76	+35.246%
2025-06-27	11.0000	11.4100	11.0000	11.1300	-5.678%	4	75	+48.248%
2025-06-26	11.6000	11.8000	11.6000	11.8000	+17.413%	2	72	+39.831%
2025-06-25	10.0500	10.0500	10.0500	10.0500	+1.515%	4	71	+64.179%
2025-06-24	9.8500	9.9000	9.7000	9.9000	+10.000%	65	71	+66.667%
2025-06-20	9.2900	9.2900	9.0000	9.0000	0.000%	142	71	+83.333%