Dark

JMIA20270115C12
JMIA Jan 15 2027 12.00 Call (JMIA270115C00012000)
option OPRA

EOD

Aug 27, 2026

0.3500+40.000%(+0.1000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.3800	0.3800	0.3500	0.3500	+40.000%	8	1,204	0.000%
2026-08-24	0.3600	0.3600	0.2500	0.2500	-37.500%	2	1,196	+40.000%
2026-08-21	0.4000	0.4000	0.4000	0.4000	+14.286%	10	1,195	-12.500%
2026-08-20	0.3500	0.3500	0.3500	0.3500	+9.375%	10	1,195	0.000%
2026-08-18	0.3000	0.3200	0.2500	0.3200	-8.571%	27	1,185	+9.375%
2026-08-17	0.3500	0.3500	0.3500	0.3500	-12.500%	13	1,186	0.000%
2026-08-13	0.4000	0.4100	0.4000	0.4000	+11.111%	15	1,186	-12.500%
2026-08-10	0.3600	0.3600	0.3600	0.3600	-2.703%	1	1,171	-2.778%
2026-08-07	0.3500	0.3700	0.3500	0.3700	+15.625%	15	1,170	-5.405%
2026-08-06	0.3200	0.3200	0.3200	0.3200	-11.111%	2	1,157	+9.375%
2026-08-04	0.3600	0.3600	0.3600	0.3600	0.000%	20	1,155	-2.778%
2026-08-03	0.3600	0.3600	0.3600	0.3600	+2.857%	10	1,175	-2.778%
2026-07-31	0.3500	0.3500	0.3500	0.3500	+2.941%	100	1,175	0.000%
2026-07-30	0.3600	0.3600	0.3000	0.3400	-24.444%	110	1,226	+2.941%
2026-07-21	0.4800	0.4800	0.4500	0.4500	-18.182%	15	1,226	-22.222%
2026-07-16	0.6000	0.6000	0.5500	0.5500	-15.385%	9	1,231	-36.364%
2026-07-15	0.6500	0.6500	0.6500	0.6500	-23.529%	5	1,231	-46.154%
2026-07-01	0.9300	0.9300	0.8100	0.8500	+30.769%	210	1,231	-58.824%
2026-06-23	0.6500	0.6500	0.6500	0.6500	-23.529%	10	1,356	-46.154%
2026-06-18	0.8000	0.8500	0.8000	0.8500	-10.526%	122	1,338	-58.824%
2026-06-16	0.9500	0.9500	0.9500	0.9500	-9.524%	1	1,338	-63.158%
2026-06-15	1.0300	1.0500	1.0200	1.0500	+16.667%	11	1,337	-66.667%
2026-06-12	0.9000	0.9000	0.9000	0.9000	+3.448%	1	1,340	-61.111%
2026-06-11	0.8700	0.8700	0.8700	0.8700	-6.452%	1	1,339	-59.770%
2026-06-09	0.8500	0.9300	0.8500	0.9300	+16.250%	202	1,340	-62.366%
2026-06-08	0.7500	0.8000	0.7500	0.8000	0.000%	5	1,338	-56.250%
2026-06-05	0.8000	0.8000	0.8000	0.8000	-11.111%	2	1,341	-56.250%
2026-06-04	0.9000	0.9000	0.9000	0.9000	+38.462%	5	1,339	-61.111%
2026-06-03	0.6000	0.6500	0.6000	0.6500	-38.095%	7	1,334	-46.154%
2026-06-02	1.0500	1.0500	1.0500	1.0500	0.000%	3	1,334	-66.667%
2026-05-28	1.0500	1.0500	1.0500	1.0500	0.000%	3	1,334	-66.667%
2026-05-27	1.0000	1.0500	1.0000	1.0500	+15.385%	10	1,334	-66.667%
2026-05-26	0.9000	0.9100	0.9000	0.9100	-4.211%	4	1,334	-61.538%
2026-05-20	0.9500	0.9500	0.9500	0.9500	-13.636%	3	1,335	-63.158%
2026-05-14	1.1000	1.1000	1.1000	1.1000	-9.091%	110	1,335	-68.182%
2026-05-11	1.2000	1.2100	1.2000	1.2100	-6.202%	21	1,445	-71.074%
2026-05-08	1.2500	1.3000	1.2500	1.2900	-28.333%	200	1,424	-72.868%
2026-05-07	1.8500	1.8500	1.8000	1.8000	+111.765%	11	1,271	-80.556%
2026-05-04	1.0000	1.0000	0.8500	0.8500	-19.048%	2	1,261	-58.824%
2026-05-01	1.0000	1.0500	1.0000	1.0500	+5.000%	2	1,261	-66.667%
2026-04-28	1.0000	1.0000	1.0000	1.0000	-0.990%	2	1,261	-65.000%
2026-04-27	1.0100	1.0100	1.0100	1.0100	-21.094%	1	1,259	-65.347%
2026-04-21	1.2800	1.2800	1.2800	1.2800	-17.949%	1	1,260	-72.656%
2026-04-20	1.5600	1.5600	1.5600	1.5600	-2.500%	7	1,260	-77.564%
2026-04-17	1.6000	1.6000	1.6000	1.6000	+41.593%	1	1,256	-78.125%
2026-04-15	1.1300	1.1300	1.1300	1.1300	+13.000%	5	1,256	-69.027%
2026-04-10	1.0000	1.0000	1.0000	1.0000	-9.091%	5	1,251	-65.000%
2026-04-08	1.1000	1.1000	1.1000	1.1000	+37.500%	3	1,251	-68.182%
2026-04-02	0.8000	0.8000	0.8000	0.8000	-26.606%	6	1,253	-56.250%
2026-04-01	1.0100	1.1000	1.0100	1.0900	+9.000%	118	1,253	-67.890%
2026-03-31	1.0000	1.0000	1.0000	1.0000	+11.111%	1	1,248	-65.000%
2026-03-30	0.9800	0.9800	0.9000	0.9000	-9.091%	4	1,247	-61.111%
2026-03-27	1.0000	1.0000	0.8500	0.9900	-15.385%	38	1,245	-64.646%
2026-03-25	1.1700	1.1700	1.1700	1.1700	+6.364%	1	1,251	-70.085%
2026-03-24	1.1000	1.1000	1.1000	1.1000	-8.333%	1	1,251	-68.182%
2026-03-23	1.2000	1.2300	1.1500	1.2000	+14.286%	38	1,251	-70.833%
2026-03-20	1.1500	1.1500	1.0500	1.0500	-12.500%	3	1,261	-66.667%
2026-03-18	1.2000	1.2000	1.2000	1.2000	-11.111%	3	1,260	-70.833%
2026-03-17	1.3400	1.3500	1.3400	1.3500	+9.756%	3	1,257	-74.074%
2026-03-16	1.2000	1.2300	1.2000	1.2300	-12.143%	3	1,255	-71.545%
2026-03-11	1.4000	1.4600	1.4000	1.4000	-3.448%	9	1,255	-75.000%
2026-03-10	1.6000	1.6500	1.4500	1.4500	+8.209%	11	1,263	-75.862%
2026-03-09	1.3400	1.3400	1.3400	1.3400	-15.723%	1	1,261	-73.881%
2026-03-05	1.5900	1.5900	1.5900	1.5900	-4.790%	1	1,263	-77.987%
2026-03-04	1.9000	1.9000	1.6000	1.6700	-7.222%	34	1,263	-79.042%
2026-02-27	1.7000	1.8200	1.7000	1.8000	-7.216%	5	1,232	-80.556%
2026-02-26	1.9400	1.9400	1.9400	1.9400	+2.105%	1	1,231	-81.959%
2026-02-25	1.9500	1.9500	1.9000	1.9000	+1.064%	31	1,231	-81.579%
2026-02-23	2.0000	2.1200	1.8800	1.8800	-10.476%	18	1,231	-81.383%
2026-02-20	2.3500	2.3500	2.1000	2.1000	-11.392%	14	1,241	-83.333%
2026-02-19	2.3700	2.3700	2.3700	2.3700	-2.066%	1	1,235	-85.232%
2026-02-18	2.4200	2.4200	2.4200	2.4200	+0.833%	2	1,235	-85.537%
2026-02-17	2.3800	2.4000	2.3800	2.4000	-2.041%	3	1,235	-85.417%
2026-02-13	2.6500	2.6500	2.4500	2.4500	-5.039%	4	1,237	-85.714%
2026-02-12	2.8000	2.8000	2.5800	2.5800	-4.089%	15	1,237	-86.434%
2026-02-11	2.6900	2.6900	2.6900	2.6900	-10.333%	1	1,232	-86.989%
2026-02-10	3.2000	3.4000	2.9000	3.0000	-28.571%	47	1,232	-88.333%
2026-02-06	4.0000	4.2000	4.0000	4.2000	+26.506%	7	1,227	-91.667%
2026-02-05	3.4000	3.4000	3.3200	3.3200	-16.373%	9	1,226	-89.458%
2026-02-04	4.0000	4.0000	3.9700	3.9700	-7.674%	3	1,226	-91.184%
2026-02-03	4.3500	4.3500	4.3000	4.3000	-17.308%	4	1,226	-91.860%
2026-02-02	5.2000	5.2000	5.2000	5.2000	+1.961%	2	1,226	-93.269%
2026-01-30	5.1000	5.1000	5.1000	5.1000	+2.000%	20	1,226	-93.137%
2026-01-29	5.1500	5.1500	5.0000	5.0000	+6.383%	3	1,235	-93.000%
2026-01-27	4.6000	4.8000	4.5900	4.7000	-0.424%	8	1,235	-92.553%
2026-01-26	4.7000	4.7200	4.7000	4.7200	+7.273%	6	1,238	-92.585%
2026-01-21	4.7000	4.7000	4.4000	4.4000	-3.297%	3	1,237	-92.045%
2026-01-20	4.5500	4.5500	4.5500	4.5500	-3.191%	6	1,237	-92.308%
2026-01-16	4.8800	4.8800	4.4200	4.7000	-6.931%	29	1,250	-92.553%
2026-01-14	5.1700	5.2700	5.0500	5.0500	-9.821%	20	1,250	-93.069%
2026-01-13	5.3000	5.6000	5.3000	5.6000	-3.282%	4	1,259	-93.750%
2026-01-12	5.7900	5.7900	5.7900	5.7900	-3.661%	2	1,263	-93.955%
2026-01-09	6.1000	6.2000	6.0100	6.0100	-2.117%	337	1,265	-94.176%
2026-01-08	6.1400	6.1400	6.1400	6.1400	+0.656%	3	1,319	-94.300%
2026-01-07	5.8000	6.1000	5.8000	6.1000	+1.329%	8	1,319	-94.262%
2026-01-06	6.0000	6.0200	5.9800	6.0200	+2.381%	56	1,319	-94.186%
2026-01-05	5.2000	5.8800	5.2000	5.8800	+13.077%	25	1,373	-94.048%
2026-01-02	5.2400	5.2400	5.0000	5.2000	0.000%	27	1,373	-93.269%
2025-12-31	4.8200	5.3100	4.8200	5.2000	0.000%	11	1,357	-93.269%
2025-12-30	4.3700	5.2000	4.3700	5.2000	+18.182%	19	1,357	-93.269%
2025-12-29	4.4000	4.4000	4.4000	4.4000	-2.222%	10	1,359	-92.045%
2025-12-26	4.7000	4.7000	4.5000	4.5000	-10.000%	4	1,359	-92.222%
2025-12-23	5.0000	5.0000	5.0000	5.0000	-8.759%	1	1,360	-93.000%
2025-12-22	5.5000	5.7000	5.4800	5.4800	-3.009%	17	1,360	-93.613%
2025-12-19	5.6500	5.6500	5.6500	5.6500	+4.630%	1	1,349	-93.805%
2025-12-18	5.2600	5.5000	5.2600	5.4000	+14.894%	24	1,349	-93.519%
2025-12-16	4.7000	4.7000	4.7000	4.7000	-11.321%	5	1,345	-92.553%
2025-12-15	5.3000	5.3000	5.3000	5.3000	+6.000%	1	1,345	-93.396%
2025-12-12	5.3200	5.3200	5.0000	5.0000	-5.660%	23	1,345	-93.000%
2025-12-11	5.2000	5.5000	5.2000	5.3000	-6.360%	13	1,334	-93.396%
2025-12-10	5.2000	5.6600	5.2000	5.6600	+13.200%	11	1,328	-93.816%
2025-12-09	5.0000	5.0000	5.0000	5.0000	+5.708%	1	1,321	-93.000%
2025-12-08	4.7300	4.7300	4.7300	4.7300	-1.458%	2	1,321	-92.600%
2025-12-05	5.0000	5.0000	4.8000	4.8000	+6.667%	7	1,322	-92.708%
2025-12-03	4.0000	4.5000	4.0000	4.5000	-12.621%	3	1,327	-92.222%
2025-12-01	5.0000	5.1500	4.9900	5.1500	-1.718%	26	1,326	-93.204%
2025-11-28	5.1000	5.8000	5.1000	5.2400	+14.912%	47	1,329	-93.321%
2025-11-25	4.3000	4.5600	4.3000	4.5600	+20.000%	13	1,324	-92.325%
2025-11-24	3.8000	3.8000	3.8000	3.8000	+26.667%	2	1,323	-90.789%
2025-11-21	3.2000	3.2000	3.0000	3.0000	0.000%	9	1,323	-88.333%
2025-11-20	3.0000	3.0000	3.0000	3.0000	-16.667%	1	1,320	-88.333%
2025-11-19	3.5500	3.6000	3.5500	3.6000	+2.857%	4	1,320	-90.278%
2025-11-18	3.5000	3.5000	3.5000	3.5000	-4.891%	2	1,321	-90.000%
2025-11-17	3.6800	3.6800	3.6800	3.6800	-6.361%	1	1,323	-90.489%
2025-11-14	4.0000	4.0000	3.9300	3.9300	+5.080%	3	1,322	-91.094%
2025-11-13	4.0000	4.0000	3.7400	3.7400	+3.889%	6	1,320	-90.642%
2025-11-12	3.7500	4.3000	3.6000	3.6000	-10.000%	12	1,319	-90.278%
2025-11-11	4.2000	4.2000	4.0000	4.0000	-12.088%	3	1,319	-91.250%
2025-11-10	4.5000	4.5500	4.3000	4.5500	+19.737%	26	1,319	-92.308%
2025-11-07	3.1500	3.8000	3.1500	3.8000	+11.765%	2	1,313	-90.789%
2025-11-06	3.7500	3.7500	3.4000	3.4000	-12.821%	4	1,312	-89.706%
2025-11-05	3.9000	3.9000	3.9000	3.9000	+4.558%	1	1,312	-91.026%
2025-11-04	3.7300	3.7300	3.7300	3.7300	+2.192%	10	1,311	-90.617%
2025-11-03	3.6500	3.6500	3.6500	3.6500	-1.351%	1	1,312	-90.411%
2025-10-31	3.7800	3.7800	3.7000	3.7000	-13.349%	47	1,312	-90.541%
2025-10-30	4.2700	4.2700	4.2700	4.2700	-7.375%	1	1,313	-91.803%
2025-10-29	4.6100	4.6100	4.6100	4.6100	+11.893%	1	1,312	-92.408%
2025-10-28	4.1200	4.1200	4.1200	4.1200	+2.233%	3	1,312	-91.505%
2025-10-27	4.0300	4.0300	4.0300	4.0300	+1.003%	2	1,309	-91.315%
2025-10-24	3.9900	3.9900	3.9900	3.9900	+7.838%	6	1,309	-91.228%
2025-10-23	3.7300	3.7300	3.5500	3.7000	+6.322%	6	1,303	-90.541%
2025-10-22	3.4800	3.4800	3.4800	3.4800	-3.333%	4	1,299	-89.943%
2025-10-21	3.6000	3.6000	3.6000	3.6000	-6.005%	2	1,299	-90.278%
2025-10-20	3.8300	3.8300	3.8300	3.8300	+16.061%	2	1,299	-90.862%
2025-10-17	3.3000	3.3000	3.3000	3.3000	-25.000%	2	1,301	-89.394%
2025-10-16	4.5400	4.5400	4.4000	4.4000	-4.348%	35	1,301	-92.045%
2025-10-15	4.9000	4.9000	4.6000	4.6000	-5.350%	2	1,325	-92.391%
2025-10-14	4.7400	4.8600	4.7400	4.8600	+2.532%	5	1,327	-92.798%
2025-10-13	4.7000	4.7400	4.7000	4.7400	+4.867%	22	1,325	-92.616%
2025-10-10	5.0000	5.0000	4.3000	4.5200	-9.419%	17	1,323	-92.257%
2025-10-09	4.9800	4.9900	4.9800	4.9900	+3.958%	12	1,326	-92.986%
2025-10-08	4.9500	4.9500	4.6100	4.8000	+7.143%	33	1,317	-92.708%
2025-10-07	4.4000	4.5600	4.3100	4.4800	-4.883%	47	1,297	-92.188%
2025-10-06	4.8000	4.8000	4.4500	4.7100	+7.045%	33	1,286	-92.569%
2025-10-02	4.3300	4.4000	4.3300	4.4000	+2.326%	30	1,282	-92.045%
2025-10-01	4.2000	4.3000	4.2000	4.3000	+4.878%	22	1,268	-91.860%
2025-09-30	4.1000	4.1000	4.1000	4.1000	-4.651%	1	1,268	-91.463%
2025-09-29	4.1000	4.3000	4.1000	4.3000	+4.878%	5	1,268	-91.860%
2025-09-26	4.1000	4.1000	4.1000	4.1000	+3.535%	2	1,270	-91.463%
2025-09-25	3.7000	3.9600	3.7000	3.9600	-1.000%	3	1,270	-91.162%
2025-09-23	4.3000	4.3000	4.0000	4.0000	-13.043%	276	1,269	-91.250%
2025-09-22	3.8500	4.6000	3.8500	4.6000	+6.481%	5	1,024	-92.391%
2025-09-19	4.4500	4.4500	4.2000	4.3200	-0.690%	8	1,021	-91.898%
2025-09-18	4.5600	4.5600	4.3500	4.3500	-1.806%	2	1,026	-91.954%
2025-09-17	4.4400	4.6000	4.4300	4.4300	-1.556%	11	1,026	-92.099%
2025-09-16	3.9000	4.9900	3.9000	4.5000	+40.625%	39	1,022	-92.222%
2025-09-15	3.2000	3.2000	2.9400	3.2000	0.000%	40	1,011	-89.063%
2025-09-12	3.2500	3.2500	3.2000	3.2000	+3.226%	22	972	-89.063%
2025-09-11	2.7500	3.1000	2.7000	3.1000	+30.252%	33	973	-88.710%
2025-09-10	2.8500	2.8500	2.3500	2.3800	-20.667%	4	985	-85.294%
2025-09-09	2.8500	3.0000	2.7000	3.0000	+11.111%	7	984	-88.333%
2025-09-08	2.6000	2.7000	2.6000	2.7000	+17.391%	100	984	-87.037%
2025-09-05	2.1000	2.3000	2.1000	2.3000	+12.195%	8	935	-84.783%
2025-09-04	1.9300	2.1500	1.9300	2.0500	+10.811%	8	933	-82.927%
2025-09-03	1.9700	1.9700	1.8500	1.8500	-1.070%	6	931	-81.081%
2025-09-02	1.7500	2.0400	1.7500	1.8700	-18.696%	32	926	-81.283%
2025-08-29	2.4000	2.4000	2.3000	2.3000	-9.804%	2	917	-84.783%
2025-08-28	2.5500	2.5500	2.5500	2.5500	+4.508%	2	917	-86.275%
2025-08-27	2.4000	2.6500	2.4000	2.4400	+9.910%	11	917	-85.656%
2025-08-26	2.1000	2.4000	2.1000	2.2200	+5.714%	20	907	-84.234%
2025-08-25	1.9000	2.1000	1.9000	2.1000	+13.514%	10	891	-83.333%
2025-08-22	1.7000	1.8500	1.7000	1.8500	+25.000%	15	890	-81.081%
2025-08-21	1.4800	1.4800	1.4800	1.4800	+8.824%	5	875	-76.351%
2025-08-20	1.7000	1.7000	1.3600	1.3600	-20.000%	111	872	-74.265%
2025-08-19	1.7600	1.8000	1.7000	1.7000	-9.091%	18	814	-79.412%
2025-08-18	1.8600	2.0000	1.8000	1.8700	-1.579%	210	806	-81.283%
2025-08-15	1.8000	1.9100	1.7000	1.9000	+11.765%	391	599	-81.579%
2025-08-14	1.5000	1.7000	1.2500	1.7000	+5.590%	36	208	-79.412%
2025-08-13	1.6600	1.7500	1.5400	1.6100	+15.000%	47	198	-78.261%
2025-08-12	1.4000	1.4000	1.3000	1.4000	+20.690%	63	169	-75.000%
2025-08-11	0.8000	1.2500	0.8000	1.1600	+45.000%	33	106	-69.828%
2025-08-08	0.9500	0.9500	0.8000	0.8000	0.000%	78	0	-56.250%

.dark-mode .lS07Rp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lS07Rp{ color: #333333; background-color: white; border: 2px solid #333333; }JMIA20270115C12JMIA Jan 15 2027 12.00 Call (JMIA270115C00012000)option OPRA

JMIA20270115C12
JMIA Jan 15 2027 12.00 Call (JMIA270115C00012000)
option OPRA