Dark

JPM20271217C440
JPM Dec 17 2027 440.00 Call (JPM271217C00440000)
option OPRA

EOD

Sep 28, 2026

11.30+5.116%(+0.55)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	11.3500	11.3500	11.3000	11.3000	+5.116%	20	306	0.000%
2026-09-24	10.9000	10.9000	10.7500	10.7500	-28.571%	10	318	+5.116%
2026-09-15	15.0500	15.0500	15.0500	15.0500	+6.360%	1	320	-24.917%
2026-09-14	14.1500	14.1500	14.1500	14.1500	-13.190%	1	320	-20.141%
2026-09-09	16.2000	16.3000	16.1500	16.3000	+2.194%	12	320	-30.675%
2026-09-04	15.7000	15.9500	15.6500	15.9500	-10.141%	4	320	-29.154%
2026-09-03	17.7500	17.7500	17.7500	17.7500	+10.592%	3	320	-36.338%
2026-09-01	16.0500	16.0500	16.0500	16.0500	-7.225%	10	317	-29.595%
2026-08-28	17.3000	17.3000	17.3000	17.3000	+8.805%	2	317	-34.682%
2026-08-27	15.3000	15.9000	15.3000	15.9000	-3.927%	3	315	-28.931%
2026-08-25	16.5500	16.5500	16.5500	16.5500	-5.698%	2	315	-31.722%
2026-08-24	17.5500	17.5500	17.5500	17.5500	+12.141%	3	315	-35.613%
2026-08-21	17.1000	17.1000	15.6500	15.6500	-3.096%	21	312	-27.796%
2026-08-20	16.1500	16.1500	16.1500	16.1500	-15.885%	1	295	-30.031%
2026-08-18	19.2000	19.2000	19.2000	19.2000	-7.692%	3	295	-41.146%
2026-08-12	20.8000	20.8000	20.8000	20.8000	+4.523%	1	292	-45.673%
2026-08-05	19.9000	19.9000	19.9000	19.9000	-1.728%	1	291	-43.216%
2026-08-04	20.2500	20.2500	20.2500	20.2500	+17.052%	1	291	-44.198%
2026-07-23	17.2500	17.3000	17.2500	17.3000	+7.121%	2	290	-34.682%
2026-07-21	16.3000	16.3000	16.1500	16.1500	+9.864%	2	290	-30.031%
2026-07-20	14.7000	14.7000	14.7000	14.7000	-4.110%	1	291	-23.129%
2026-07-17	15.3300	15.3300	15.3300	15.3300	+1.188%	5	292	-26.288%
2026-07-14	14.6500	15.7500	14.6500	15.1500	+13.144%	4	292	-25.413%
2026-07-09	13.3900	13.3900	13.3900	13.3900	+10.206%	5	295	-15.609%
2026-07-08	12.1500	12.1500	12.1500	12.1500	-11.957%	1	300	-6.996%
2026-07-07	14.7500	14.8000	13.8000	13.8000	+3.371%	6	299	-18.116%
2026-07-06	13.3500	13.3500	13.3500	13.3500	+16.696%	1	304	-15.356%
2026-06-26	12.0500	12.0500	10.8500	11.4400	-24.088%	7	304	-1.224%
2026-06-25	13.8500	15.0700	13.8500	15.0700	+37.000%	3	297	-25.017%
2026-06-18	11.3500	11.4000	11.0000	11.0000	-17.293%	25	276	+2.727%
2026-06-17	13.3000	13.3000	13.3000	13.3000	+84.722%	10	276	-15.038%
2026-05-12	7.2000	7.2000	7.2000	7.2000	-11.765%	10	276	+56.944%
2026-04-21	8.2000	8.2000	8.0700	8.1600	+28.504%	30	276	+38.480%
2026-03-25	6.1500	6.3500	6.1500	6.3500	+22.115%	42	276	+77.953%
2026-03-16	5.3000	5.3000	5.2000	5.2000	-3.704%	100	255	+117.308%
2026-03-12	5.4000	5.4000	5.4000	5.4000	-11.909%	4	275	+109.259%
2026-03-06	6.1300	6.1300	6.1300	6.1300	-20.699%	4	275	+84.339%
2026-03-04	7.8500	8.0100	7.7300	7.7300	-2.889%	160	275	+46.184%
2026-02-27	8.0500	8.0500	7.9600	7.9600	-13.666%	20	207	+41.960%
2026-02-26	9.2000	9.2400	9.2000	9.2200	-7.800%	40	197	+22.560%
2026-02-19	10.1000	10.1000	10.0000	10.0000	+3.627%	2	177	+13.000%
2026-02-13	9.6500	9.6500	9.6500	9.6500	-13.453%	2	176	+17.098%
2026-02-12	11.1000	11.2600	11.0500	11.1500	+2.765%	14	176	+1.345%
2026-02-11	10.9000	10.9000	10.8500	10.8500	-6.787%	4	169	+4.147%
2026-02-04	11.6400	11.6400	11.6400	11.6400	+11.708%	2	168	-2.921%
2026-02-03	10.5700	10.5700	10.4200	10.4200	+15.778%	4	168	+8.445%
2026-01-30	9.0000	9.0000	9.0000	9.0000	-2.703%	1	165	+25.556%
2026-01-29	9.2500	9.2500	9.2500	9.2500	+20.130%	1	166	+22.162%
2026-01-27	7.7000	7.7000	7.7000	7.7000	-12.100%	2	165	+46.753%
2026-01-23	8.7600	8.7600	8.7600	8.7600	-37.204%	5	167	+28.995%
2026-01-12	14.5000	14.5000	13.9500	13.9500	-11.429%	2	162	-18.996%
2026-01-09	15.7500	15.7500	15.7500	15.7500	-4.545%	1	160	-28.254%
2026-01-05	16.5000	16.5000	16.5000	16.5000	+31.056%	1	161	-31.515%
2025-12-19	12.6000	12.7900	12.4000	12.5900	+43.068%	84	162	-10.246%
2025-12-09	10.0000	10.0000	8.8000	8.8000	-31.836%	2	139	+28.409%
2025-11-13	12.9100	12.9100	12.9100	12.9100	-7.786%	1	139	-12.471%
2025-11-12	14.0000	14.0000	14.0000	14.0000	+7.198%	5	139	-19.286%
2025-11-10	13.0600	13.0600	13.0600	13.0600	+7.490%	1	134	-13.476%
2025-11-07	12.1500	12.1500	12.1500	12.1500	+22.851%	10	134	-6.996%
2025-10-14	9.8900	9.8900	9.8900	9.8900	-0.101%	2	125	+14.257%
2025-10-10	9.9000	9.9000	9.9000	9.9000	-13.005%	2	124	+14.141%
2025-09-25	11.3800	11.3800	11.3800	11.3800	+6.854%	3	126	-0.703%
2025-09-24	10.6500	10.6500	10.6500	10.6500	+12.698%	1	128	+6.103%
2025-09-16	9.4500	9.4500	9.4500	9.4500	+2.384%	1	129	+19.577%
2025-09-12	9.2300	9.2300	9.2300	9.2300	+16.540%	1	128	+22.427%
2025-09-10	8.0000	8.0000	7.9200	7.9200	+1.149%	2	127	+42.677%
2025-09-02	7.5000	7.8300	7.5000	7.8300	-3.926%	3	126	+44.317%
2025-08-28	8.1500	8.1500	8.1500	8.1500	+5.570%	1	127	+38.650%
2025-08-27	7.8000	7.8000	7.7200	7.7200	+6.483%	12	126	+46.373%
2025-08-25	7.2500	7.3000	7.2500	7.2500	-1.361%	5	126	+55.862%
2025-08-22	7.3400	7.4000	7.3400	7.3500	-2.000%	7	126	+53.741%
2025-08-12	7.5000	7.5000	7.5000	7.5000	-16.667%	1	126	+50.667%
2025-07-25	8.7500	9.0000	8.7500	9.0000	+7.143%	2	125	+25.556%
2025-07-23	8.4000	8.4000	8.4000	8.4000	+7.692%	7	124	+34.524%
2025-07-22	7.8000	7.8000	7.8000	7.8000	+0.645%	2	126	+44.872%
2025-07-21	7.7500	7.7500	7.7500	7.7500	0.000%	2	124	+45.806%
2025-07-18	7.4600	7.7500	7.4500	7.7500	+7.639%	8	123	+45.806%
2025-07-17	7.2000	7.2000	7.2000	7.2000	-1.099%	1	129	+56.944%
2025-07-16	7.2800	7.2800	7.2800	7.2800	+0.138%	3	128	+55.220%
2025-07-15	7.2800	7.2800	7.2700	7.2700	-9.125%	2	125	+55.433%
2025-07-10	7.1000	8.0000	7.1000	8.0000	+18.519%	120	123	+41.250%
2025-07-09	6.7000	6.7500	6.7000	6.7500	-2.174%	9	27	+67.407%
2025-07-08	6.7500	7.0500	6.7500	6.9000	0.000%	18	0	+63.768%