Dark

JPM20260116C270
JPM Jan 16 2026 270.00 Call (JPM260116C00270000)
option OPRA

EOD

May 15, 2025

22.97+4.409%(+0.97)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	22.70	22.97	21.90	22.97	+4.409%	34	3,086	0.000%
2025-05-14	20.10	22.00	20.10	22.00	+10.276%	51	3,076	+4.409%
2025-05-13	18.30	19.95	18.30	19.95	+8.719%	38	3,087	+15.138%
2025-05-12	20.99	20.99	18.09	18.35	+7.310%	68	3,076	+25.177%
2025-05-08	16.20	17.60	16.00	17.10	+5.360%	98	3,130	+34.327%
2025-05-07	15.25	16.23	15.23	16.23	+3.179%	11	3,074	+41.528%
2025-05-06	15.55	15.75	15.40	15.73	-8.812%	36	3,079	+46.027%
2025-05-05	17.34	17.34	17.25	17.25	+5.828%	2	3,044	+33.159%
2025-05-02	16.04	16.75	15.98	16.30	+13.589%	42	3,043	+40.920%
2025-05-01	13.95	14.80	13.95	14.35	+16.194%	22	3,035	+60.070%
2025-04-30	12.15	12.35	12.15	12.35	-3.591%	2	3,021	+85.992%
2025-04-29	12.40	12.81	12.40	12.81	+3.390%	7	3,020	+79.313%
2025-04-28	13.65	13.65	12.23	12.39	-2.594%	23	3,020	+85.391%
2025-04-25	13.63	13.63	12.60	12.72	-6.813%	68	2,998	+80.582%
2025-04-24	12.84	13.67	12.84	13.65	+54.412%	53	2,970	+68.278%
2025-04-21	8.99	8.99	8.62	8.84	-11.156%	15	2,976	+159.842%
2025-04-17	9.80	9.95	9.75	9.95	+13.714%	6	2,973	+130.854%
2025-04-16	8.79	8.95	8.75	8.75	-14.216%	17	2,973	+162.514%
2025-04-15	11.50	11.50	10.20	10.20	-6.934%	14	2,973	+125.196%
2025-04-14	12.20	12.25	10.96	10.96	-21.993%	10	2,975	+109.580%
2025-04-11	12.30	14.05	11.45	14.05	+27.034%	1,218	2,978	+63.488%
2025-04-10	11.05	11.30	9.80	11.06	-5.064%	72	2,616	+107.685%
2025-04-09	8.30	11.80	7.50	11.65	+40.361%	142	2,600	+97.167%
2025-04-08	8.70	9.42	8.15	8.30	+19.424%	58	2,582	+176.747%
2025-04-07	5.80	7.05	5.57	6.95	+17.797%	134	2,560	+230.504%
2025-04-04	6.43	7.35	5.90	5.90	-30.994%	286	2,568	+289.322%
2025-04-03	9.30	9.50	8.45	8.55	-38.267%	345	2,646	+168.655%
2025-04-02	13.40	13.85	13.40	13.85	+10.800%	5	2,718	+65.848%
2025-04-01	12.50	12.50	12.50	12.50	-5.303%	2	2,718	+83.760%
2025-03-31	12.21	13.20	12.21	13.20	+5.179%	13	2,716	+74.015%
2025-03-28	12.85	13.00	12.55	12.55	-11.930%	36	2,714	+83.028%
2025-03-27	14.25	14.25	14.25	14.25	-10.095%	1	2,711	+61.193%
2025-03-26	16.27	17.12	15.85	15.85	+7.458%	110	2,712	+44.921%
2025-03-25	13.95	14.75	13.95	14.75	+9.503%	19	2,617	+55.729%
2025-03-24	12.80	13.47	12.80	13.47	+13.959%	102	2,601	+70.527%
2025-03-21	11.75	12.04	11.75	11.82	+8.440%	16	2,579	+94.332%
2025-03-20	10.10	11.60	10.10	10.90	-6.838%	78	2,577	+110.734%
2025-03-19	9.99	11.70	9.99	11.70	+18.182%	14	2,549	+96.325%
2025-03-18	10.00	10.00	9.70	9.90	+2.062%	60	2,543	+132.020%
2025-03-17	9.07	9.80	8.90	9.70	+1.253%	164	2,541	+136.804%
2025-03-14	8.65	9.58	8.65	9.58	+21.266%	960	2,424	+139.770%
2025-03-13	7.90	8.49	7.90	7.90	-16.047%	7	2,121	+190.759%
2025-03-12	10.85	10.85	9.10	9.41	+0.642%	39	2,121	+144.102%
2025-03-11	9.85	9.85	9.30	9.35	-8.423%	201	2,123	+145.668%
2025-03-10	11.45	11.45	10.21	10.21	-24.761%	393	2,123	+124.976%
2025-03-07	14.70	14.70	13.45	13.57	-13.567%	254	2,239	+69.270%
2025-03-06	15.65	16.39	15.35	15.70	-11.299%	193	2,354	+46.306%
2025-03-05	17.75	18.05	17.00	17.70	-2.747%	16	2,402	+29.774%
2025-03-04	19.75	19.75	16.95	18.20	-17.907%	84	2,394	+26.209%
2025-03-03	24.70	24.70	22.17	22.17	-0.583%	9	2,347	+3.608%
2025-02-28	23.03	23.03	22.00	22.30	-2.492%	20	2,351	+3.004%
2025-02-27	22.87	22.87	22.87	22.87	+3.860%	1	2,350	+0.437%
2025-02-26	21.83	22.02	21.83	22.02	+5.865%	6	2,350	+4.314%
2025-02-25	20.15	20.80	19.48	20.80	-7.556%	24	2,345	+10.433%
2025-02-24	24.92	24.92	21.79	22.50	-6.250%	47	2,349	+2.089%
2025-02-21	26.56	26.56	24.00	24.00	-6.030%	96	2,366	-4.292%
2025-02-20	29.55	29.68	25.50	25.54	-23.072%	30	2,365	-10.063%
2025-02-19	32.65	33.20	32.65	33.20	-2.065%	15	2,363	-30.813%
2025-02-18	31.73	34.00	31.73	33.90	+3.354%	8	2,368	-32.242%
2025-02-14	32.70	33.42	32.58	32.80	+5.738%	56	2,352	-29.970%
2025-02-13	31.02	31.02	31.02	31.02	-3.214%	2	2,350	-25.951%
2025-02-12	30.86	32.05	30.86	32.05	+3.221%	5	2,350	-28.331%
2025-02-11	28.76	32.20	28.70	31.05	+9.139%	11	2,346	-26.023%
2025-02-10	30.00	30.00	27.72	28.45	-12.191%	23	2,350	-19.262%
2025-02-07	31.86	32.54	31.00	32.40	+0.966%	24	2,353	-29.105%
2025-02-06	29.15	32.09	29.15	32.09	+16.479%	91	2,353	-28.420%
2025-02-05	26.85	27.89	26.63	27.55	+4.317%	18	2,345	-16.624%
2025-02-03	26.12	26.41	26.12	26.41	-1.086%	5	2,339	-13.025%
2025-01-31	26.75	27.42	26.70	26.70	+0.376%	36	2,339	-13.970%
2025-01-30	26.27	26.60	26.27	26.60	+2.308%	9	2,327	-13.647%
2025-01-29	27.02	27.80	26.00	26.00	+0.971%	33	2,319	-11.654%
2025-01-28	24.95	25.75	24.75	25.75	+4.675%	13	2,340	-10.796%
2025-01-27	24.15	24.60	23.95	24.60	+0.408%	23	2,347	-6.626%
2025-01-24	25.20	25.20	24.00	24.50	-1.606%	92	2,366	-6.245%
2025-01-23	24.55	25.58	24.50	24.90	+5.152%	19	2,333	-7.751%
2025-01-22	22.60	23.90	22.45	23.68	+0.766%	157	2,318	-2.998%
2025-01-21	21.99	23.50	21.99	23.50	+7.306%	38	2,189	-2.255%
2025-01-17	18.00	21.90	17.75	21.90	+20.994%	234	2,132	+4.886%
2025-01-16	19.74	19.74	17.80	18.10	-0.549%	20	2,132	+26.906%
2025-01-15	16.70	18.26	16.70	18.20	+13.466%	438	2,118	+26.209%
2025-01-14	15.75	16.04	15.40	16.04	+9.264%	63	1,821	+43.204%
2025-01-13	14.75	14.75	14.68	14.68	+1.944%	7	1,809	+56.471%
2025-01-08	14.08	14.40	14.08	14.40	-5.263%	309	1,623	+59.514%
2025-01-07	15.45	15.55	15.20	15.20	+5.556%	37	1,623	+51.118%
2025-01-06	14.50	14.88	14.14	14.40	+6.667%	54	1,634	+59.514%
2025-01-03	13.70	13.70	13.50	13.50	+3.448%	58	1,616	+70.148%
2024-12-31	13.05	13.05	13.05	13.05	-0.382%	5	1,612	+76.015%
2024-12-30	12.56	13.10	12.56	13.10	-4.727%	15	1,612	+75.344%
2024-12-27	14.00	14.00	13.75	13.75	-3.846%	8	1,604	+67.055%
2024-12-26	14.35	14.35	14.30	14.30	+2.509%	28	1,607	+60.629%
2024-12-24	13.95	13.95	13.95	13.95	+4.887%	2	1,635	+64.659%
2024-12-20	13.05	13.80	13.05	13.30	+10.833%	30	1,635	+72.707%
2024-12-19	11.77	12.00	11.77	12.00	-5.288%	6	1,628	+91.417%
2024-12-17	12.63	12.67	12.60	12.67	-7.922%	29	1,624	+81.294%
2024-12-16	13.76	13.76	13.76	13.76	+0.073%	1	1,644	+66.933%
2024-12-13	13.85	13.85	13.75	13.75	-5.303%	10	1,644	+67.055%
2024-12-12	15.00	15.00	14.50	14.52	-5.346%	33	1,643	+58.196%
2024-12-10	15.00	15.34	15.00	15.34	-3.764%	32	1,619	+49.739%
2024-12-09	15.94	15.94	15.94	15.94	-3.100%	1	1,590	+44.103%
2024-12-06	16.45	16.45	16.45	16.45	-0.303%	4	1,589	+39.635%
2024-12-05	16.50	16.50	16.50	16.50	+8.553%	2	1,587	+39.212%
2024-12-04	14.71	15.20	14.71	15.20	-7.034%	10	1,587	+51.118%
2024-12-03	16.60	16.60	16.35	16.35	-3.824%	6	1,584	+40.489%
2024-12-02	17.00	17.00	17.00	17.00	-14.011%	1	1,581	+35.118%
2024-11-29	19.70	19.77	19.70	19.77	+3.780%	4	1,581	+16.186%
2024-11-27	19.10	19.10	19.05	19.05	-0.262%	13	1,575	+20.577%
2024-11-26	18.88	19.10	18.88	19.10	-1.445%	2	1,575	+20.262%
2024-11-25	18.90	19.38	18.90	19.38	+4.813%	12	1,573	+18.524%
2024-11-22	18.49	18.49	18.49	18.49	+8.765%	2	1,563	+24.229%
2024-11-21	17.00	17.00	17.00	17.00	+19.718%	2	1,561	+35.118%
2024-11-20	14.20	14.20	14.20	14.20	-16.224%	5	1,561	+61.761%
2024-11-19	15.75	16.95	15.75	16.95	-0.877%	4	1,556	+35.516%
2024-11-18	17.10	17.10	17.10	17.10	+0.885%	2	1,555	+34.327%
2024-11-15	16.95	16.95	16.95	16.95	+9.355%	2	1,555	+35.516%
2024-11-14	15.90	15.90	15.50	15.50	-4.025%	5	1,555	+48.194%
2024-11-13	16.15	16.20	16.15	16.15	+10.239%	7	1,552	+42.229%
2024-11-12	14.75	14.75	14.65	14.65	+1.384%	3	1,545	+56.792%
2024-11-11	15.24	15.24	14.45	14.45	+4.107%	6	1,543	+58.962%
2024-11-08	13.88	13.88	13.88	13.88	+4.834%	4	1,537	+65.490%
2024-11-07	15.40	15.40	13.20	13.24	-28.817%	180	1,535	+73.489%
2024-11-06	13.55	18.60	13.55	18.60	+126.829%	28	1,362	+23.495%
2024-11-04	8.20	8.20	8.20	8.20	-12.766%	100	1,348	+180.122%
2024-11-01	9.40	9.40	9.40	9.40	+7.429%	2	1,348	+144.362%
2024-10-31	8.75	8.75	8.75	8.75	-1.464%	38	1,348	+162.514%
2024-10-30	8.87	8.88	8.87	8.88	+2.069%	60	1,348	+158.671%
2024-10-29	8.70	8.70	8.70	8.70	+2.353%	20	1,288	+164.023%
2024-10-11	8.30	8.50	8.30	8.50	+34.921%	8	1,268	+170.235%
2024-10-09	6.25	6.30	6.25	6.30	+24.752%	25	1,268	+264.603%
2024-09-26	5.05	5.05	5.05	5.05	+1.815%	2	1,243	+354.851%
2024-09-25	4.96	4.96	4.96	4.96	-4.615%	1	1,242	+363.105%
2024-09-24	5.20	5.20	5.20	5.20	-3.525%	1	1,242	+341.731%
2024-09-23	5.39	5.39	5.39	5.39	+0.748%	1	1,242	+326.160%
2024-09-20	5.35	5.35	5.35	5.35	+1.518%	2	1,241	+329.346%
2024-09-19	5.27	5.27	5.27	5.27	+8.436%	1	1,240	+335.863%
2024-09-16	4.86	4.86	4.86	4.86	-3.762%	1	1,240	+372.634%
2024-09-11	5.05	5.05	5.05	5.05	-1.942%	1	1,241	+354.851%
2024-09-10	5.40	5.40	4.50	5.15	-33.117%	40	1,241	+346.019%
2024-09-09	7.65	7.75	7.65	7.70	+7.692%	555	1,253	+198.312%
2024-09-06	7.15	7.15	7.15	7.15	-13.543%	2	1,444	+221.259%
2024-09-03	8.27	8.27	8.27	8.27	-1.548%	1	1,443	+177.751%
2024-08-30	8.16	8.50	8.16	8.40	+12.752%	12	1,440	+173.452%
2024-08-28	7.90	8.20	7.45	7.45	-3.247%	200	1,440	+208.322%
2024-08-27	7.70	7.70	7.70	7.70	+25.000%	100	1,414	+198.312%
2024-08-15	6.00	6.16	6.00	6.16	+12.000%	21	1,414	+272.890%
2024-08-08	5.50	5.50	5.50	5.50	+11.111%	1	1,435	+317.636%
2024-08-06	4.74	5.12	4.74	4.95	-18.852%	10	1,435	+364.040%
2024-08-01	6.10	6.10	6.10	6.10	-20.261%	350	1,430	+276.557%
2024-07-30	7.65	7.65	7.65	7.65	+16.794%	1	1,430	+200.261%
2024-07-25	6.55	6.55	6.55	6.55	-5.755%	1	1,430	+250.687%
2024-07-19	6.80	6.95	6.75	6.95	-2.797%	16	1,431	+230.504%
2024-07-16	6.35	7.15	6.35	7.15	+11.198%	4	1,431	+221.259%
2024-07-15	6.43	6.43	6.43	6.43	+17.982%	2	1,433	+257.232%
2024-07-12	4.60	5.46	4.60	5.45	-10.948%	22	1,431	+321.468%
2024-07-11	6.10	6.12	5.98	6.12	+0.328%	35	1,420	+275.327%
2024-07-10	6.12	6.25	6.10	6.10	+7.018%	148	1,394	+276.557%
2024-07-09	5.70	5.70	5.70	5.70	+5.556%	1	1,300	+302.982%
2024-07-08	5.65	5.65	5.40	5.40	-3.399%	2	1,301	+325.370%
2024-07-02	5.45	5.59	5.45	5.59	+1.636%	12	1,300	+310.912%
2024-07-01	5.50	5.50	5.50	5.50	+29.412%	4	1,290	+317.636%
2024-06-28	4.25	4.25	4.25	4.25	-2.299%	8	1,294	+440.471%
2024-06-25	4.35	4.35	4.35	4.35	+14.474%	3	1,298	+428.046%
2024-06-21	3.59	3.80	3.59	3.80	-3.797%	62	1,298	+504.474%
2024-06-18	3.95	3.95	3.95	3.95	+11.898%	1	1,299	+481.519%
2024-06-13	3.53	3.53	3.53	3.53	+9.627%	2	1,299	+550.708%
2024-06-12	3.30	3.30	3.22	3.22	-11.050%	4	1,300	+613.354%
2024-06-11	3.70	3.70	3.60	3.62	-16.972%	15	1,299	+534.530%
2024-06-10	4.71	4.71	4.36	4.36	-4.176%	4	1,300	+426.835%
2024-06-07	4.30	4.65	4.30	4.55	+12.069%	8	1,299	+404.835%
2024-06-05	4.22	4.22	4.06	4.06	-7.727%	5	1,298	+465.764%
2024-06-04	4.95	4.95	4.40	4.40	-6.383%	5	1,298	+422.045%
2024-06-03	5.10	5.10	4.70	4.70	-1.053%	3	1,297	+388.723%
2024-05-29	4.50	4.75	4.50	4.75	+1.496%	2	1,296	+383.579%
2024-05-28	4.68	4.68	4.68	4.68	-1.474%	2	1,296	+390.812%
2024-05-24	4.75	4.75	4.75	4.75	+6.742%	2	1,295	+383.579%
2024-05-23	4.73	4.73	4.45	4.45	-13.760%	3	1,295	+416.180%
2024-05-22	4.87	5.16	4.87	5.16	+10.493%	4	1,295	+345.155%
2024-05-21	4.85	4.99	4.60	4.67	+9.882%	15	1,295	+391.863%
2024-05-20	5.75	5.75	4.25	4.25	-30.328%	64	1,295	+440.471%
2024-05-17	6.00	6.10	5.80	6.10	+22.000%	10	1,243	+276.557%
2024-05-15	5.10	5.10	5.00	5.00	-3.846%	10	1,243	+359.400%
2024-05-14	5.30	5.30	5.20	5.20	+10.638%	6	1,243	+341.731%
2024-05-09	4.75	4.80	4.60	4.70	+5.618%	127	1,239	+388.723%
2024-05-08	4.40	4.45	4.40	4.45	+20.270%	44	1,239	+416.180%
2024-05-07	3.85	3.85	3.70	3.70	+3.933%	252	1,245	+520.811%
2024-05-06	3.62	3.62	3.50	3.56	+1.714%	12	1,258	+545.225%
2024-05-03	3.55	3.55	3.50	3.50	-5.405%	10	1,263	+556.286%
2024-05-02	3.70	3.70	3.70	3.70	-18.502%	3	1,261	+520.811%
2024-04-30	4.54	4.54	4.54	4.54	+8.095%	1	1,261	+405.947%
2024-04-29	4.10	4.25	4.10	4.20	-1.176%	25	1,261	+446.905%
2024-04-25	4.30	4.30	4.25	4.25	+6.250%	101	1,239	+440.471%
2024-04-24	4.00	4.00	4.00	4.00	+48.148%	51	1,188	+474.250%
2024-04-18	2.47	2.70	2.46	2.70	+10.204%	251	1,188	+750.741%
2024-04-17	2.45	2.45	2.45	2.45	-18.333%	1	986	+837.551%
2024-04-15	3.00	3.00	3.00	3.00	-8.257%	300	984	+665.667%
2024-04-12	4.05	4.05	3.27	3.27	-38.068%	30	835	+602.446%
2024-04-11	5.28	5.28	5.28	5.28	-2.222%	1	849	+335.038%
2024-04-10	5.50	5.50	5.40	5.40	+1.887%	6	849	+325.370%
2024-04-09	5.35	5.35	5.30	5.30	-4.505%	9	846	+333.396%
2024-04-05	5.35	5.55	5.35	5.55	+4.128%	602	852	+313.874%
2024-04-04	5.50	5.50	5.30	5.33	+4.510%	27	635	+330.957%
2024-04-03	5.20	5.20	5.10	5.10	-2.857%	8	634	+350.392%
2024-04-02	5.38	5.38	5.25	5.25	-0.943%	11	634	+337.524%
2024-04-01	5.24	5.30	5.20	5.30	-1.852%	9	629	+333.396%
2024-03-28	5.20	5.40	5.20	5.40	+1.887%	289	628	+325.370%
2024-03-27	5.30	5.30	5.30	5.30	+18.304%	1	628	+333.396%
2024-03-25	4.48	4.48	4.48	4.48	-5.684%	2	628	+412.723%
2024-03-22	4.75	4.75	4.75	4.75	-7.767%	4	628	+383.579%
2024-03-21	4.90	5.15	4.90	5.15	+20.327%	354	628	+346.019%
2024-03-20	4.28	4.28	4.28	4.28	+7.000%	1	285	+436.682%
2024-03-19	4.00	4.00	4.00	4.00	0.000%	2	285	+474.250%
2024-03-18	4.00	4.00	4.00	4.00	+5.820%	3	285	+474.250%
2024-03-15	3.78	3.78	3.78	3.78	+2.162%	2	284	+507.672%
2024-03-14	3.70	3.70	3.70	3.70	+3.641%	4	0	+520.811%
2024-03-08	3.61	3.61	3.57	3.57	+5.000%	112	0	+543.417%
2024-03-07	3.60	3.62	3.30	3.40	-4.225%	94	0	+575.588%
2024-03-06	3.45	3.60	3.45	3.55	+4.412%	18	0	+547.042%
2024-03-05	3.50	3.50	3.40	3.40	+7.937%	10	0	+575.588%
2024-03-04	2.80	3.17	2.80	3.15	+13.718%	42	0	+629.206%
2024-03-01	2.84	2.98	2.77	2.77	-7.358%	78	0	+729.242%
2024-02-29	2.83	2.99	2.82	2.99	+8.727%	202	0	+668.227%
2024-02-28	2.55	2.75	2.55	2.75	+10.000%	26	0	+735.273%
2024-02-27	2.40	2.51	2.38	2.50	+0.402%	460	0	+818.800%
2024-02-26	2.54	2.57	2.49	2.49	-1.969%	84	0	+822.490%
2024-02-23	2.61	2.61	2.54	2.54	0.000%	176	0	+804.331%