Dark

JMIA20270115C3
JMIA Jan 15 2027 3.00 Call (JMIA270115C00003000)
option OPRA

Inactive

Aug 19, 2026

3.55+10.938%(+0.35)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	3.5500	3.5500	3.5500	3.5500	+10.938%	10	760	0.000%
2026-07-31	3.2000	3.2000	3.2000	3.2000	0.000%	1	760	+10.938%
2026-07-30	3.2000	3.2000	3.1500	3.2000	-22.892%	6	761	+10.938%
2026-07-13	4.1500	4.1500	4.1500	4.1500	-1.190%	1	763	-14.458%
2026-06-12	4.2000	4.2000	4.2000	4.2000	+3.960%	1	764	-15.476%
2026-06-09	4.1000	4.1000	4.0400	4.0400	+2.538%	4	765	-12.129%
2026-06-08	3.9400	3.9400	3.9400	3.9400	-6.190%	1	765	-9.898%
2026-06-04	4.2000	4.2000	4.2000	4.2000	+10.526%	1	765	-15.476%
2026-05-21	3.8000	3.8000	3.8000	3.8000	-5.000%	35	765	-6.579%
2026-05-20	4.0000	4.0000	4.0000	4.0000	-9.091%	4	765	-11.250%
2026-05-15	4.3800	4.4000	4.3800	4.4000	-6.383%	63	779	-19.318%
2026-05-14	4.7000	4.7000	4.7000	4.7000	-7.843%	20	779	-24.468%
2026-05-13	5.2000	5.4000	5.1000	5.1000	+6.250%	45	735	-30.392%
2026-05-11	4.7000	4.8000	4.7000	4.8000	+20.000%	2	735	-26.042%
2026-05-05	4.0000	4.0000	4.0000	4.0000	+2.564%	1	733	-11.250%
2026-05-04	4.0200	4.0200	3.9000	3.9000	-13.333%	5	733	-8.974%
2026-04-23	4.5000	4.5000	4.5000	4.5000	-10.000%	2	735	-21.111%
2026-04-16	5.0000	5.0000	5.0000	5.0000	+8.696%	3	733	-29.000%
2026-04-15	4.6000	4.6000	4.6000	4.6000	+8.235%	1	730	-22.826%
2026-04-02	4.2500	4.2500	4.2500	4.2500	-2.299%	2	728	-16.471%
2026-03-23	4.3700	4.3700	4.3500	4.3500	-1.136%	4	728	-18.391%
2026-03-18	4.4000	4.4000	4.4000	4.4000	-6.383%	1	728	-19.318%
2026-03-17	4.7000	4.7000	4.7000	4.7000	-4.082%	1	728	-24.468%
2026-03-16	4.9000	4.9000	4.9000	4.9000	+6.291%	1	727	-27.551%
2026-03-13	4.5400	4.6100	4.5400	4.6100	-1.706%	2	726	-22.993%
2026-03-09	4.6900	4.6900	4.6900	4.6900	-4.868%	8	726	-24.307%
2026-03-06	4.9300	4.9300	4.9300	4.9300	-1.400%	1	726	-27.992%
2026-03-04	5.0000	5.0000	5.0000	5.0000	+4.167%	20	726	-29.000%
2026-03-02	4.8000	4.8000	4.8000	4.8000	-17.241%	2	706	-26.042%
2026-02-25	5.8000	5.8000	5.8000	5.8000	+1.754%	20	686	-38.793%
2026-02-23	5.9700	5.9700	5.7000	5.7000	-11.491%	40	686	-37.719%
2026-02-13	6.4300	6.4400	6.4300	6.4400	-6.667%	2	688	-44.876%
2026-02-11	6.9000	6.9000	6.9000	6.9000	-9.211%	1	688	-48.551%
2026-02-10	7.5000	7.7000	7.4500	7.6000	-2.439%	40	688	-53.289%
2026-02-05	7.9500	7.9500	7.7900	7.7900	-15.326%	151	683	-54.429%
2026-02-03	9.2000	9.2000	9.2000	9.2000	-7.071%	1	703	-61.413%
2026-01-23	9.9000	9.9000	9.9000	9.9000	-11.607%	1	709	-64.141%
2026-01-12	11.2000	11.2000	11.2000	11.2000	+17.895%	1	809	-68.304%
2025-12-31	9.5000	9.5000	9.5000	9.5000	+5.322%	15	810	-62.632%
2025-12-30	9.0200	9.0200	9.0200	9.0200	-8.889%	5	810	-60.643%
2025-12-24	10.0000	10.0000	9.9000	9.9000	-4.990%	11	807	-64.141%
2025-12-23	10.4200	10.4200	10.4200	10.4200	-1.698%	1	807	-65.931%
2025-12-22	10.2600	10.6000	10.2600	10.6000	+3.415%	7	807	-66.509%
2025-12-19	10.2500	10.2500	10.2500	10.2500	+7.895%	1	807	-65.366%
2025-12-12	9.5000	9.5000	9.5000	9.5000	0.000%	1	808	-62.632%
2025-12-05	9.5000	9.5000	9.5000	9.5000	+31.944%	5	809	-62.632%
2025-11-13	7.2000	7.2000	7.2000	7.2000	+2.857%	1	804	-50.694%
2025-11-12	7.0000	7.0000	7.0000	7.0000	-5.405%	3	805	-49.286%
2025-11-07	7.4000	7.4000	7.4000	7.4000	-2.632%	2	802	-52.027%
2025-11-06	7.6000	7.6000	7.6000	7.6000	-3.676%	1	804	-53.289%
2025-10-31	7.8900	7.8900	7.8900	7.8900	-9.310%	2	805	-55.006%
2025-10-30	8.7000	8.7000	8.7000	8.7000	-2.247%	3	807	-59.195%
2025-10-29	8.9000	8.9000	8.9000	8.9000	+28.986%	5	804	-60.112%
2025-10-22	6.9000	6.9000	6.9000	6.9000	-12.658%	1	809	-48.551%
2025-10-20	7.9000	7.9000	7.9000	7.9000	-15.957%	10	809	-55.063%
2025-10-15	9.4500	9.4500	9.4000	9.4000	+6.818%	11	819	-62.234%
2025-10-10	8.8000	8.8000	8.8000	8.8000	-9.744%	45	810	-59.659%
2025-10-09	10.0000	10.0000	9.7500	9.7500	+6.325%	32	855	-63.590%
2025-10-07	9.1700	9.1700	9.1700	9.1700	+0.769%	2	887	-61.287%
2025-10-06	9.1000	9.1000	9.1000	9.1000	0.000%	1	887	-60.989%
2025-10-02	8.9500	9.1000	8.9500	9.1000	+9.639%	6	886	-60.989%
2025-09-25	8.2000	8.3000	8.2000	8.3000	+0.606%	6	892	-57.229%
2025-09-24	8.2500	8.2500	8.2500	8.2500	-1.786%	10	895	-56.970%
2025-09-23	8.4000	8.4000	8.4000	8.4000	-5.085%	10	905	-57.738%
2025-09-19	8.8500	8.8500	8.8500	8.8500	-1.667%	1	910	-59.887%
2025-09-18	9.3000	9.3000	8.9500	9.0000	-2.174%	43	910	-60.556%
2025-09-16	8.2000	9.2000	8.2000	9.2000	+29.577%	7	947	-61.413%
2025-09-15	7.0000	7.1000	7.0000	7.1000	-2.740%	3	951	-50.000%
2025-09-12	7.0000	7.3000	7.0000	7.3000	+6.569%	160	951	-51.370%
2025-09-11	6.8500	6.8500	6.8500	6.8500	+10.662%	1	951	-48.175%
2025-09-10	6.5400	6.5400	6.1400	6.1900	-11.571%	4	952	-42.649%
2025-09-09	6.6000	7.0000	6.6000	7.0000	+5.740%	9	953	-49.286%
2025-09-08	6.4000	6.6200	6.4000	6.6200	+6.774%	8	952	-46.375%
2025-09-05	5.8000	6.2000	5.8000	6.2000	+16.981%	6	944	-42.742%
2025-09-03	5.3000	5.3000	5.3000	5.3000	-18.462%	2	941	-33.019%
2025-08-27	6.5000	6.5000	6.5000	6.5000	+4.000%	70	941	-45.385%
2025-08-26	6.3000	6.3000	6.2500	6.2500	+10.229%	2	990	-43.200%
2025-08-25	5.2500	5.7000	5.1000	5.6700	+15.714%	117	992	-37.390%
2025-08-22	4.6000	4.9000	4.6000	4.9000	+6.522%	6	1,095	-27.551%
2025-08-21	4.5000	4.6000	4.5000	4.6000	-4.167%	2	1,095	-22.826%
2025-08-20	5.0000	5.0000	4.6000	4.8000	-4.000%	6	1,097	-26.042%
2025-08-19	5.2000	5.2000	4.2700	5.0000	-6.191%	14	1,102	-29.000%
2025-08-18	4.9000	5.4300	4.9000	5.3300	+2.500%	6	1,112	-33.396%
2025-08-15	5.1000	5.3000	5.1000	5.2000	+1.961%	6	1,115	-31.731%
2025-08-14	4.8000	5.1400	4.8000	5.1000	+4.082%	13	1,118	-30.392%
2025-08-13	5.2000	5.2000	4.7000	4.9000	+4.255%	9	1,128	-27.551%
2025-08-12	4.3500	4.7000	4.3500	4.7000	+17.500%	15	1,133	-24.468%
2025-08-11	3.6000	4.3500	3.6000	4.0000	+17.647%	24	1,138	-11.250%
2025-08-08	3.4000	3.4000	3.4000	3.4000	+4.294%	1	1,162	+4.412%
2025-08-07	3.5000	3.5000	3.2000	3.2600	+32.520%	28	1,161	+8.896%
2025-08-06	2.7000	2.7000	2.2000	2.4600	-1.600%	20	1,188	+44.309%
2025-08-04	2.5000	2.8000	2.5000	2.5000	+4.167%	3	1,188	+42.000%
2025-08-01	2.5500	2.5500	2.3900	2.4000	-7.692%	5	1,188	+47.917%
2025-07-31	2.6000	2.6000	2.6000	2.6000	-0.763%	2	1,184	+36.538%
2025-07-28	2.5500	2.6200	2.5500	2.6200	+0.769%	2	1,184	+35.496%
2025-07-24	2.6000	2.6000	2.6000	2.6000	+6.122%	1	1,186	+36.538%
2025-07-23	2.4500	2.4500	2.4500	2.4500	0.000%	1	1,187	+44.898%
2025-07-22	2.3200	2.4500	2.3200	2.4500	-1.606%	5	1,186	+44.898%
2025-07-21	2.2500	2.5500	2.2500	2.4900	+2.893%	37	1,183	+42.570%
2025-07-18	2.3000	2.4200	2.3000	2.4200	+2.979%	23	1,215	+46.694%
2025-07-16	2.3500	2.3500	2.3500	2.3500	+6.818%	4	1,232	+51.064%
2025-07-15	2.0800	2.2000	2.0800	2.2000	+11.111%	2	1,228	+61.364%
2025-07-11	2.1800	2.1800	1.9800	1.9800	-7.907%	6	1,230	+79.293%
2025-07-09	2.1500	2.1500	2.1500	2.1500	+9.694%	8	1,226	+65.116%
2025-07-08	2.0000	2.0000	1.9600	1.9600	-4.390%	2	1,234	+81.122%
2025-07-07	2.0700	2.0700	2.0100	2.0500	-6.818%	26	1,234	+73.171%
2025-07-03	2.1000	2.3000	2.1000	2.2000	+7.317%	13	1,253	+61.364%
2025-07-02	2.2500	2.2500	2.0500	2.0500	+15.169%	13	1,253	+73.171%
2025-07-01	2.2500	2.4500	1.7800	1.7800	-15.238%	107	1,263	+99.438%
2025-06-30	1.8600	2.1500	1.8600	2.1000	+15.385%	63	1,240	+69.048%
2025-06-27	1.6000	1.8200	1.6000	1.8200	+21.333%	89	1,256	+95.055%
2025-06-25	1.5300	1.6000	1.5000	1.5000	-9.091%	79	1,184	+136.667%
2025-06-24	1.5900	1.6500	1.5300	1.6500	+10.000%	5	1,179	+115.152%
2025-06-23	1.5000	1.5000	1.5000	1.5000	+1.351%	2	1,182	+136.667%
2025-06-20	1.3500	1.5000	1.3500	1.4800	-2.632%	8	1,180	+139.865%
2025-06-18	1.5200	1.5200	1.5200	1.5200	0.000%	1	1,179	+133.553%
2025-06-16	1.4500	1.5200	1.4500	1.5200	+8.571%	5	1,179	+133.553%
2025-06-13	1.4500	1.4500	1.4000	1.4000	-6.667%	8	1,176	+153.571%
2025-06-12	1.4000	1.5000	1.4000	1.5000	-14.286%	18	1,174	+136.667%
2025-06-10	1.6500	1.8700	1.6500	1.7500	+8.025%	4	1,162	+102.857%
2025-06-09	1.6200	1.6200	1.6200	1.6200	-1.818%	10	1,164	+119.136%
2025-06-06	1.6500	1.6500	1.6500	1.6500	+3.125%	8	1,174	+115.152%
2025-06-05	1.6000	1.6000	1.6000	1.6000	+1.266%	8	1,170	+121.875%
2025-06-04	1.6000	1.6000	1.5800	1.5800	+3.268%	24	1,178	+124.684%
2025-06-03	1.5000	1.5300	1.5000	1.5300	-1.923%	3	1,194	+132.026%
2025-06-02	1.5600	1.5600	1.5600	1.5600	+4.000%	20	1,197	+127.564%
2025-05-30	1.4800	1.5700	1.4800	1.5000	-3.226%	50	1,217	+136.667%
2025-05-29	1.5500	1.5500	1.5500	1.5500	-10.405%	4	1,197	+129.032%
2025-05-27	1.5000	1.7300	1.5000	1.7300	+13.072%	10	1,193	+105.202%
2025-05-23	1.4500	1.5600	1.4500	1.5300	-1.290%	54	1,197	+132.026%
2025-05-22	1.5500	1.5500	1.5500	1.5500	+19.231%	12	1,197	+129.032%
2025-05-21	1.4000	1.4500	1.3000	1.3000	-7.801%	106	1,203	+173.077%
2025-05-20	1.4000	1.4100	1.4000	1.4100	-2.759%	5	1,101	+151.773%
2025-05-19	1.7500	1.7500	1.4500	1.4500	+1.399%	13	1,100	+144.828%
2025-05-16	1.4300	1.4300	1.4300	1.4300	+1.418%	24	1,088	+148.252%
2025-05-15	1.4500	1.4700	1.3800	1.4100	-6.000%	38	1,088	+151.773%
2025-05-14	1.8500	1.8500	1.5000	1.5000	-14.773%	33	1,081	+136.667%
2025-05-13	1.8000	1.8000	1.7500	1.7600	-2.222%	40	1,074	+101.705%
2025-05-12	1.6500	1.8000	1.6000	1.8000	+9.091%	145	1,103	+97.222%
2025-05-09	1.4500	1.6600	1.4500	1.6500	+24.060%	274	1,243	+115.152%
2025-05-08	0.9500	1.4000	0.9500	1.3300	+27.885%	103	1,113	+166.917%
2025-05-07	1.1000	1.1000	1.0400	1.0400	-5.455%	8	1,036	+241.346%
2025-05-06	1.0500	1.1000	1.0500	1.1000	+0.917%	12	1,028	+222.727%
2025-05-05	1.0900	1.0900	1.0900	1.0900	+1.869%	2	1,016	+225.688%
2025-05-02	1.1000	1.1000	1.0700	1.0700	+1.905%	22	1,014	+231.776%
2025-04-29	1.0400	1.0500	1.0400	1.0500	+3.960%	29	1,005	+238.095%
2025-04-28	1.2000	1.2000	1.0100	1.0100	-3.810%	101	980	+251.485%
2025-04-25	1.1000	1.1000	1.0200	1.0500	+10.526%	40	879	+238.095%
2025-04-24	0.9500	0.9500	0.9500	0.9500	0.000%	11	877	+273.684%
2025-04-23	0.8100	0.9500	0.8100	0.9500	+26.667%	7	867	+273.684%
2025-04-21	0.7500	0.7500	0.7500	0.7500	-6.250%	20	869	+373.333%
2025-04-17	0.8000	0.8300	0.8000	0.8000	-11.111%	6	870	+343.750%
2025-04-14	0.9000	0.9000	0.9000	0.9000	+9.756%	3	870	+294.444%
2025-04-11	0.8000	0.8200	0.8000	0.8200	-4.651%	4	867	+332.927%
2025-04-09	0.6100	0.8600	0.6100	0.8600	+32.308%	7	866	+312.791%
2025-04-08	0.7400	0.7400	0.6500	0.6500	+8.333%	7	863	+446.154%
2025-04-07	0.6400	0.6400	0.6000	0.6000	-14.286%	121	860	+491.667%
2025-04-04	0.7000	0.7000	0.6700	0.7000	-12.500%	162	940	+407.143%
2025-04-03	0.8500	0.8500	0.8000	0.8000	-15.789%	28	881	+343.750%
2025-04-02	0.9500	0.9500	0.9000	0.9500	+5.556%	44	820	+273.684%
2025-04-01	0.9100	1.0000	0.9000	0.9000	-5.263%	9	820	+294.444%
2025-03-31	0.9500	0.9500	0.9000	0.9500	-2.062%	8	813	+273.684%
2025-03-28	0.9000	0.9700	0.9000	0.9700	-6.731%	16	805	+265.979%
2025-03-27	1.0000	1.0400	1.0000	1.0400	-5.455%	4	803	+241.346%
2025-03-24	1.1000	1.1000	1.1000	1.1000	0.000%	20	801	+222.727%
2025-03-20	1.1500	1.1500	1.1000	1.1000	-2.655%	32	816	+222.727%
2025-03-19	1.1300	1.1300	1.1300	1.1300	-1.739%	90	784	+214.159%
2025-03-18	1.0500	1.1500	1.0000	1.1500	+3.604%	160	694	+208.696%
2025-03-17	1.1000	1.1100	1.0800	1.1100	+7.767%	77	748	+219.820%
2025-03-14	1.0300	1.0300	1.0300	1.0300	-0.962%	20	687	+244.660%
2025-03-13	1.0400	1.0400	1.0400	1.0400	+0.971%	1	686	+241.346%
2025-03-12	1.0200	1.0300	1.0200	1.0300	-1.905%	4	686	+244.660%
2025-03-11	1.0000	1.0500	1.0000	1.0500	+1.942%	226	688	+238.095%
2025-03-10	1.0100	1.1000	1.0100	1.0300	-1.905%	16	810	+244.660%
2025-03-07	1.0500	1.0500	1.0500	1.0500	-3.670%	4	796	+238.095%
2025-03-06	1.0900	1.0900	1.0900	1.0900	-6.838%	1	794	+225.688%
2025-03-05	1.1700	1.1900	1.1500	1.1700	+11.429%	225	794	+203.419%
2025-03-04	0.2000	1.0500	0.2000	1.0500	+5.000%	34	578	+238.095%
2025-03-03	1.1500	1.1500	1.0000	1.0000	-4.762%	41	604	+255.000%
2025-02-28	1.1300	1.1300	1.0500	1.0500	-6.250%	286	569	+238.095%
2025-02-27	1.3000	1.3000	1.1100	1.1200	-8.943%	28	444	+216.964%
2025-02-26	1.2000	1.2300	1.2000	1.2300	-5.385%	5	422	+188.618%
2025-02-24	1.3000	1.3000	1.3000	1.3000	-5.797%	1	419	+173.077%
2025-02-21	1.4400	1.5100	1.3600	1.3800	+2.222%	250	419	+157.246%
2025-02-20	1.6500	1.6500	1.3500	1.3500	-40.000%	74	314	+162.963%
2025-02-19	2.2500	2.2500	2.2500	2.2500	-50.000%	9	265	+57.778%
2025-02-18	2.4000	4.5000	2.4000	4.5000	+101.794%	12	256	-21.111%
2025-02-11	2.3000	2.3000	2.2300	2.2300	-5.106%	3	266	+59.193%
2025-02-10	2.3500	2.3500	2.3500	2.3500	-4.082%	5	263	+51.064%
2025-01-30	2.5500	2.5500	2.4000	2.4500	+13.953%	7	258	+44.898%
2025-01-27	1.3500	2.1500	1.3500	2.1500	+2.381%	10	254	+65.116%
2025-01-14	2.2100	2.2100	2.1000	2.1000	-9.871%	13	259	+69.048%
2025-01-08	2.3300	2.3300	2.3300	2.3300	-6.800%	1	246	+52.361%
2025-01-06	2.5000	2.5000	2.5000	2.5000	+9.170%	1	246	+42.000%
2024-12-30	2.2900	2.2900	2.2900	2.2900	+1.778%	1	246	+55.022%
2024-12-27	2.2500	2.2500	2.2500	2.2500	-46.809%	20	246	+57.778%
2024-12-09	4.2300	4.2300	4.2300	4.2300	+45.862%	35	256	-16.076%
2024-12-06	2.9000	2.9000	2.9000	2.9000	-3.333%	2	221	+22.414%
2024-12-05	2.4600	3.0000	2.4600	3.0000	+42.180%	23	221	+18.333%
2024-12-04	2.1500	2.2000	2.1100	2.1100	-6.222%	15	207	+68.246%
2024-12-02	2.2500	2.2500	2.2500	2.2500	-8.537%	1	198	+57.778%
2024-11-26	2.4300	2.4600	2.4300	2.4600	+10.314%	12	198	+44.309%
2024-11-22	2.2300	2.2300	2.2300	2.2300	+2.294%	24	198	+59.193%
2024-11-21	2.1800	2.1800	2.1800	2.1800	-3.540%	3	186	+62.844%
2024-11-18	2.2400	2.2600	2.2400	2.2600	-5.833%	170	183	+57.080%
2024-11-13	2.4000	2.4000	2.4000	2.4000	+4.348%	5	18	+47.917%
2024-11-11	2.3500	2.3500	2.3000	2.3000	+6.977%	2	13	+54.348%
2024-11-08	2.3100	2.3100	2.1500	2.1500	-14.000%	4	13	+65.116%
2024-11-07	2.5500	2.5500	2.5000	2.5000	-16.667%	4	11	+42.000%
2024-11-06	3.0000	3.0000	3.0000	3.0000	-0.662%	1	7	+18.333%
2024-10-21	3.0200	3.0200	3.0200	3.0200	-3.205%	5	6	+17.550%
2024-09-18	3.1200	3.1200	3.1200	3.1200	0.000%	1	1	+13.782%

.dark-mode .xDpDcm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xDpDcm{ color: #333333; background-color: white; border: 2px solid #333333; }JMIA20270115C3JMIA Jan 15 2027 3.00 Call (JMIA270115C00003000)option OPRA

JMIA20270115C3
JMIA Jan 15 2027 3.00 Call (JMIA270115C00003000)
option OPRA