Dark

JMIA20270115C20
JMIA Jan 15 2027 20.00 Call (JMIA270115C00020000)
option OPRA

EOD

Aug 28, 2026

0.1100+10.000%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.1100	0.1100	0.1100	0.1100	+10.000%	2	3,356	0.000%
2026-08-26	0.1000	0.1000	0.1000	0.1000	-9.091%	42	3,356	+10.000%
2026-08-25	0.1000	0.1500	0.1000	0.1100	-21.429%	120	3,314	0.000%
2026-08-19	0.1400	0.1400	0.1400	0.1400	+40.000%	1	3,255	-21.429%
2026-08-18	0.1000	0.1300	0.1000	0.1000	0.000%	5	3,255	+10.000%
2026-08-17	0.1000	0.1000	0.1000	0.1000	0.000%	1	3,250	+10.000%
2026-08-14	0.1000	0.1000	0.1000	0.1000	0.000%	1	3,249	+10.000%
2026-08-13	0.1000	0.1000	0.1000	0.1000	-9.091%	2	3,248	+10.000%
2026-08-12	0.1000	0.1200	0.1000	0.1100	0.000%	6	3,246	0.000%
2026-08-10	0.1000	0.1100	0.1000	0.1100	-26.667%	30	3,243	0.000%
2026-08-07	0.1300	0.1500	0.1300	0.1500	0.000%	30	3,233	-26.667%
2026-08-06	0.1500	0.1500	0.1500	0.1500	0.000%	25	3,223	-26.667%
2026-08-04	0.1500	0.1500	0.1500	0.1500	+50.000%	200	3,208	-26.667%
2026-08-03	0.1000	0.1000	0.1000	0.1000	0.000%	1	3,023	+10.000%
2026-07-29	0.1000	0.1000	0.1000	0.1000	-28.571%	1	3,023	+10.000%
2026-07-28	0.1400	0.1400	0.1400	0.1400	-6.667%	1	3,023	-21.429%
2026-07-27	0.1500	0.1500	0.1500	0.1500	-25.000%	1	3,023	-26.667%
2026-07-24	0.2000	0.2000	0.2000	0.2000	+33.333%	9	3,022	-45.000%
2026-07-22	0.1500	0.1500	0.1500	0.1500	-6.250%	150	3,022	-26.667%
2026-07-21	0.1600	0.1600	0.1600	0.1600	0.000%	1	3,021	-31.250%
2026-07-20	0.1600	0.1600	0.1600	0.1600	0.000%	10	3,021	-31.250%
2026-07-17	0.1600	0.1600	0.1600	0.1600	-20.000%	1	3,031	-31.250%
2026-07-16	0.2000	0.2000	0.2000	0.2000	-20.000%	150	3,031	-45.000%
2026-07-14	0.2500	0.2500	0.2500	0.2500	+4.167%	45	2,958	-56.000%
2026-07-13	0.2400	0.2400	0.2400	0.2400	-11.111%	26	2,938	-54.167%
2026-07-09	0.2700	0.2700	0.2700	0.2700	+17.391%	1	2,937	-59.259%
2026-07-08	0.2500	0.2500	0.2000	0.2300	-8.000%	21	2,938	-52.174%
2026-07-07	0.3000	0.3000	0.2500	0.2500	-16.667%	70	2,922	-56.000%
2026-07-06	0.3000	0.3000	0.3000	0.3000	+15.385%	30	2,922	-63.333%
2026-07-02	0.2600	0.2600	0.2600	0.2600	-13.333%	1	2,907	-57.692%
2026-07-01	0.3400	0.3400	0.3000	0.3000	+50.000%	18	2,907	-63.333%
2026-06-29	0.2500	0.2500	0.2000	0.2000	-9.091%	16	2,905	-45.000%
2026-06-26	0.2200	0.2200	0.2200	0.2200	+10.000%	1	2,894	-50.000%
2026-06-25	0.2500	0.2500	0.2000	0.2000	-13.043%	61	2,894	-45.000%
2026-06-24	0.2100	0.2300	0.2100	0.2300	+15.000%	2	2,868	-52.174%
2026-06-23	0.2400	0.2500	0.2000	0.2000	-33.333%	54	2,868	-45.000%
2026-06-22	0.3000	0.3000	0.3000	0.3000	-14.286%	15	2,857	-63.333%
2026-06-18	0.3500	0.3500	0.3500	0.3500	+16.667%	1	2,836	-68.571%
2026-06-17	0.3500	0.3500	0.3000	0.3000	-31.818%	40	2,836	-63.333%
2026-06-16	0.3500	0.4400	0.3500	0.4400	+18.919%	11	2,836	-75.000%
2026-06-12	0.3700	0.3700	0.3700	0.3700	-2.632%	5	2,835	-70.270%
2026-06-11	0.3800	0.4000	0.3800	0.3800	+26.667%	11	2,835	-71.053%
2026-06-08	0.3500	0.3500	0.3000	0.3000	-14.286%	36	2,828	-63.333%
2026-06-05	0.3500	0.3500	0.3500	0.3500	+6.061%	4	2,792	-68.571%
2026-06-03	0.3300	0.3300	0.3300	0.3300	+10.000%	10	2,788	-66.667%
2026-06-02	0.3500	0.3500	0.3000	0.3000	0.000%	34	2,782	-63.333%
2026-05-26	0.3000	0.3000	0.3000	0.3000	0.000%	501	2,782	-63.333%
2026-05-22	0.3300	0.3300	0.3000	0.3000	-9.091%	2	2,787	-63.333%
2026-05-21	0.3000	0.3300	0.3000	0.3300	+32.000%	863	2,786	-66.667%
2026-05-18	0.2500	0.2500	0.2500	0.2500	-37.500%	5	2,786	-56.000%
2026-05-15	0.3500	0.4000	0.3500	0.4000	-20.000%	6	3,182	-72.500%
2026-05-14	0.5000	0.5000	0.5000	0.5000	0.000%	5	3,187	-78.000%
2026-05-13	0.6100	0.6100	0.5000	0.5000	0.000%	26	3,163	-78.000%
2026-05-11	0.5000	0.5000	0.5000	0.5000	0.000%	1	3,163	-78.000%
2026-05-08	0.6000	0.6000	0.5000	0.5000	-23.077%	27	3,162	-78.000%
2026-05-07	0.5500	0.8000	0.5500	0.6500	+116.667%	48	3,158	-83.077%
2026-05-06	0.3000	0.3000	0.3000	0.3000	-14.286%	10	3,177	-63.333%
2026-05-04	0.3500	0.3500	0.3500	0.3500	-30.000%	5	3,183	-68.571%
2026-05-01	0.4200	0.5000	0.4200	0.5000	+25.000%	13	3,178	-78.000%
2026-04-29	0.4000	0.4000	0.4000	0.4000	0.000%	13	3,178	-72.500%
2026-04-28	0.4500	0.5000	0.4000	0.4000	-11.111%	61	3,171	-72.500%
2026-04-24	0.4000	0.4500	0.4000	0.4500	0.000%	39	3,124	-75.556%
2026-04-23	0.5000	0.5000	0.4500	0.4500	-15.094%	47	3,085	-75.556%
2026-04-21	0.5300	0.5300	0.5300	0.5300	-18.462%	1	3,038	-79.245%
2026-04-17	0.6000	0.6500	0.6000	0.6500	+8.333%	22	3,038	-83.077%
2026-04-16	0.6000	0.6000	0.6000	0.6000	+36.364%	4	3,017	-81.667%
2026-04-15	0.4400	0.4400	0.4400	0.4400	+15.789%	5	3,017	-75.000%
2026-04-13	0.4000	0.4000	0.3800	0.3800	-5.000%	8	3,012	-71.053%
2026-04-08	0.4500	0.4500	0.4000	0.4000	-6.977%	8	3,006	-72.500%
2026-04-07	0.4300	0.4300	0.4300	0.4300	-14.000%	28	2,999	-74.419%
2026-04-01	0.4700	0.5000	0.4700	0.5000	+6.383%	111	2,971	-78.000%
2026-03-31	0.4700	0.4700	0.4700	0.4700	-4.082%	1	2,860	-76.596%
2026-03-25	0.4900	0.4900	0.4900	0.4900	-2.000%	35	2,860	-77.551%
2026-03-23	0.5300	0.5300	0.5000	0.5000	0.000%	3	2,860	-78.000%
2026-03-20	0.4800	0.5000	0.4800	0.5000	+19.048%	2	2,860	-78.000%
2026-03-19	0.4200	0.4200	0.4200	0.4200	-23.636%	1	2,860	-73.810%
2026-03-18	0.6400	0.6400	0.5500	0.5500	-11.290%	8	2,860	-80.000%
2026-03-17	0.6200	0.6200	0.6200	0.6200	-3.125%	25	2,856	-82.258%
2026-03-12	0.6500	0.6500	0.6000	0.6400	-14.667%	22	2,831	-82.813%
2026-03-10	0.7000	0.7500	0.7000	0.7500	+19.048%	7	2,847	-85.333%
2026-03-09	0.6300	0.6300	0.6300	0.6300	-16.000%	1	2,848	-82.540%
2026-03-05	0.7500	0.7500	0.7500	0.7500	0.000%	3	2,847	-85.333%
2026-03-04	0.7000	0.7500	0.7000	0.7500	+2.740%	50	2,844	-85.333%
2026-03-02	0.7100	0.7300	0.7100	0.7300	-19.780%	2	2,794	-84.932%
2026-02-26	0.9100	0.9100	0.9100	0.9100	+2.247%	1	2,794	-87.912%
2026-02-25	0.9000	0.9500	0.8500	0.8900	+4.706%	32	2,769	-87.640%
2026-02-24	0.9000	0.9000	0.8100	0.8500	-10.526%	4	2,769	-87.059%
2026-02-23	1.0500	1.0500	0.8500	0.9500	-19.492%	11	2,768	-88.421%
2026-02-20	1.2000	1.2000	1.1800	1.1800	-1.667%	6	2,769	-90.678%
2026-02-19	1.3500	1.3500	1.2000	1.2000	-13.043%	2	2,768	-90.833%
2026-02-18	1.3600	1.3800	1.3600	1.3800	+6.154%	45	2,767	-92.029%
2026-02-13	1.3000	1.3500	1.3000	1.3000	-6.475%	13	2,723	-91.538%
2026-02-12	1.5000	1.6000	1.3900	1.3900	-4.795%	22	2,723	-92.086%
2026-02-11	1.4600	1.4600	1.4600	1.4600	-11.515%	1	2,722	-92.466%
2026-02-10	1.8000	1.9500	1.5000	1.6500	-34.000%	85	2,721	-93.333%
2026-02-09	2.5000	2.5000	2.5000	2.5000	+8.225%	15	2,723	-95.600%
2026-02-06	2.3500	2.3500	2.3100	2.3100	+10.000%	36	2,708	-95.238%
2026-02-05	2.0500	2.1500	2.0500	2.1000	-2.326%	77	2,714	-94.762%
2026-02-04	2.2500	2.2500	2.1500	2.1500	-12.245%	111	2,646	-94.884%
2026-02-03	2.6000	2.6000	2.4500	2.4500	+11.364%	139	2,575	-95.510%
2026-02-02	3.0700	3.0700	2.2000	2.2000	-26.667%	48	2,596	-95.000%
2026-01-30	3.0000	3.0000	3.0000	3.0000	-7.407%	1	2,548	-96.333%
2026-01-29	3.2000	3.2400	3.0000	3.2400	+20.000%	94	2,547	-96.605%
2026-01-28	2.8500	2.8500	2.6800	2.7000	-8.475%	29	2,553	-95.926%
2026-01-27	2.7800	2.9500	2.5900	2.9500	+3.509%	67	2,524	-96.271%
2026-01-26	2.7000	2.8500	2.7000	2.8500	0.000%	36	2,480	-96.140%
2026-01-23	2.7300	2.8500	2.7300	2.8500	+11.765%	58	2,447	-96.140%
2026-01-21	2.9000	2.9000	2.5500	2.5500	-8.929%	90	2,395	-95.686%
2026-01-20	2.6500	2.8200	2.5000	2.8000	-3.448%	71	2,364	-96.071%
2026-01-16	2.9000	3.0000	2.8000	2.9000	-5.844%	6	2,299	-96.207%
2026-01-15	3.0500	3.2000	3.0500	3.0800	-9.412%	18	2,299	-96.429%
2026-01-14	3.4000	3.4000	3.4000	3.4000	-2.857%	17	2,284	-96.765%
2026-01-13	3.5000	3.5000	3.5000	3.5000	-2.778%	10	2,267	-96.857%
2026-01-12	3.7700	3.7900	3.6000	3.6000	-5.263%	15	2,257	-96.944%
2026-01-09	4.0000	4.0100	3.8000	3.8000	-3.797%	70	2,248	-97.105%
2026-01-08	4.0000	4.0000	3.9000	3.9500	+1.282%	73	2,247	-97.215%
2026-01-07	3.8900	3.9000	3.8000	3.9000	0.000%	4	2,269	-97.179%
2026-01-06	3.9500	3.9500	3.8000	3.9000	+5.405%	56	2,268	-97.179%
2026-01-05	3.3000	3.7400	3.0200	3.7000	+15.625%	126	2,222	-97.027%
2026-01-02	3.2000	3.2000	3.2000	3.2000	0.000%	2	2,222	-96.563%
2025-12-31	3.2000	3.2000	3.2000	3.2000	+14.286%	24	2,201	-96.563%
2025-12-30	2.8000	3.0000	2.8000	2.8000	+3.704%	65	2,201	-96.071%
2025-12-29	2.7500	2.7500	2.7000	2.7000	+20.000%	14	2,182	-95.926%
2025-12-26	2.2500	2.2500	2.2500	2.2500	-33.824%	20	2,168	-95.111%
2025-12-24	3.4000	3.4000	3.4000	3.4000	-10.526%	8	2,160	-96.765%
2025-12-23	3.5500	3.8000	3.5500	3.8000	+4.396%	31	2,160	-97.105%
2025-12-22	3.6400	3.6400	3.6400	3.6400	+1.111%	2	2,159	-96.978%
2025-12-19	3.6000	3.6000	3.6000	3.6000	+1.408%	1	2,159	-96.944%
2025-12-18	3.5500	3.5500	3.5500	3.5500	+14.516%	60	2,158	-96.901%
2025-12-17	3.4000	3.4000	3.1000	3.1000	+2.310%	1,513	2,158	-96.452%
2025-12-15	3.0000	3.0300	3.0000	3.0300	+8.214%	53	1,110	-96.370%
2025-12-12	3.4200	3.4200	2.8000	2.8000	-20.228%	3	1,161	-96.071%
2025-12-11	3.4800	3.7500	3.4000	3.5100	+17.785%	28	1,163	-96.866%
2025-12-08	3.0000	3.0000	2.9800	2.9800	+45.366%	100	1,137	-96.309%
2025-11-21	1.9000	2.0500	1.6900	2.0500	+2.500%	29	1,037	-94.634%
2025-11-20	2.1000	2.1500	2.0000	2.0000	-14.894%	41	1,025	-94.500%
2025-11-19	2.3500	2.3500	2.3500	2.3500	-7.843%	11	988	-95.319%
2025-11-14	2.5000	2.6000	2.5000	2.5500	+16.438%	148	977	-95.686%
2025-11-13	2.1900	2.1900	2.1900	2.1900	+5.797%	1	829	-94.977%
2025-11-12	2.0700	2.0700	2.0700	2.0700	-17.200%	6	830	-94.686%
2025-11-11	2.5000	3.6000	2.5000	2.5000	-14.966%	5	830	-95.600%
2025-11-10	2.9400	2.9400	2.9400	2.9400	+54.737%	1	825	-96.259%
2025-11-07	1.9000	1.9000	1.9000	1.9000	-7.317%	6	824	-94.211%
2025-11-06	2.0500	2.0500	2.0500	2.0500	+2.500%	5	818	-94.634%
2025-11-05	2.1500	2.1500	2.0000	2.0000	-11.111%	11	813	-94.500%
2025-11-04	2.1500	2.2500	2.1500	2.2500	-6.250%	18	804	-95.111%
2025-11-03	2.4000	2.4000	2.4000	2.4000	-2.834%	5	781	-95.417%
2025-10-30	2.4700	2.4700	2.4700	2.4700	-1.200%	1	781	-95.547%
2025-10-28	2.5000	2.5000	2.5000	2.5000	+8.696%	5	781	-95.600%
2025-10-24	2.4200	2.4200	2.3000	2.3000	+4.545%	5	776	-95.217%
2025-10-23	2.2000	2.2000	2.2000	2.2000	+15.789%	1	771	-95.000%
2025-10-22	2.2000	2.2000	1.9000	1.9000	-20.833%	31	772	-94.211%
2025-10-20	2.4000	2.4000	2.4000	2.4000	+2.128%	28	741	-95.417%
2025-10-17	2.4500	2.4500	2.3000	2.3500	-13.919%	195	713	-95.319%
2025-10-16	2.8500	2.8500	2.7300	2.7300	-4.211%	46	518	-95.971%
2025-10-15	3.1000	3.1000	2.8500	2.8500	-2.730%	26	476	-96.140%
2025-10-14	2.7500	3.1000	2.7000	2.9300	+6.545%	138	450	-96.246%
2025-10-10	2.7500	2.7500	2.7500	2.7500	+3.774%	28	312	-96.000%
2025-10-07	2.7500	2.8000	2.6500	2.6500	-10.169%	51	284	-95.849%
2025-10-06	2.9000	3.0000	2.7900	2.9500	+7.273%	69	236	-96.271%
2025-10-02	2.7500	2.7500	2.7500	2.7500	+1.852%	1	174	-96.000%
2025-09-30	2.7000	2.7000	2.7000	2.7000	0.000%	5	174	-95.926%
2025-09-29	2.7000	2.7000	2.7000	2.7000	+7.143%	12	169	-95.926%
2025-09-26	2.4000	2.5200	2.4000	2.5200	+5.000%	23	157	-95.635%
2025-09-25	2.4000	2.4000	2.4000	2.4000	-2.041%	41	134	-95.417%
2025-09-23	2.6500	2.6500	2.4500	2.4500	-10.909%	36	103	-95.510%
2025-09-22	2.5500	2.8000	2.5500	2.7500	+1.852%	57	67	-96.000%
2025-09-19	2.7000	2.7000	2.7000	2.7000	-8.475%	10	16	-95.926%
2025-09-18	2.9500	2.9500	2.9500	2.9500	+1.724%	1	8	-96.271%
2025-09-17	2.7100	2.9000	2.7100	2.9000	0.000%	7	0	-96.207%

.dark-mode .ql79Wx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ql79Wx{ color: #333333; background-color: white; border: 2px solid #333333; }JMIA20270115C20JMIA Jan 15 2027 20.00 Call (JMIA270115C00020000)option OPRA

JMIA20270115C20
JMIA Jan 15 2027 20.00 Call (JMIA270115C00020000)
option OPRA