Dark

JPM20270115C150
JPM Jan 15 2027 150.00 Call (JPM270115C00150000)
option OPRA

Inactive

Sep 15, 2026

195.00-5.797%(-12.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	195.0000	195.0000	195.0000	195.0000	-5.797%	1	885	0.000%
2026-09-11	207.0000	207.0000	207.0000	207.0000	+2.475%	1	885	-5.797%
2026-09-10	202.0000	202.0000	202.0000	202.0000	-3.506%	1	885	-3.465%
2026-09-01	209.3400	209.3400	209.3400	209.3400	+1.621%	1	885	-6.850%
2026-08-31	206.0000	206.0000	206.0000	206.0000	-0.795%	1	886	-5.340%
2026-08-26	207.6500	207.6500	207.6500	207.6500	-2.990%	10	886	-6.092%
2026-08-13	214.0500	214.0500	214.0500	214.0500	+15.828%	1	876	-8.900%
2026-07-08	184.8000	184.8000	184.8000	184.8000	-2.557%	10	875	+5.519%
2026-06-25	189.6500	189.6500	189.6500	189.6500	+14.281%	1	865	+2.821%
2026-05-06	165.9500	165.9500	165.9500	165.9500	+1.467%	5	865	+17.505%
2026-04-27	163.5500	163.5500	163.5500	163.5500	-0.547%	1	870	+19.230%
2026-04-22	164.4400	164.7200	164.4000	164.4500	-0.182%	10	870	+18.577%
2026-04-14	164.7500	164.7500	164.7500	164.7500	+12.358%	1	865	+18.361%
2026-04-02	145.5000	146.6300	145.5000	146.6300	+2.039%	7	857	+32.988%
2026-03-26	143.7000	143.7000	143.7000	143.7000	+2.643%	1	857	+35.699%
2026-03-20	140.0000	140.0000	140.0000	140.0000	+1.471%	1	857	+39.286%
2026-03-09	137.9700	137.9700	137.9700	137.9700	-6.840%	1	856	+41.335%
2026-02-27	148.1000	148.1000	148.1000	148.1000	-1.181%	2	856	+31.668%
2026-02-24	149.8700	149.8700	149.8700	149.8700	-0.419%	1	856	+30.113%
2026-01-28	150.5000	150.5000	150.5000	150.5000	-7.242%	1	856	+29.568%
2026-01-20	162.2500	162.2500	162.2500	162.2500	-11.353%	1	856	+20.185%
2026-01-09	183.0300	183.0300	183.0300	183.0300	-1.432%	1	856	+6.540%
2026-01-05	185.6900	185.6900	185.6900	185.6900	+5.734%	2	855	+5.014%
2026-01-02	174.5500	175.6200	174.5500	175.6200	-2.395%	7	855	+11.035%
2025-12-24	179.0000	181.0000	179.0000	179.9300	+1.512%	11	863	+8.375%
2025-12-23	177.2500	177.2500	177.2500	177.2500	+5.193%	2	863	+10.014%
2025-12-09	168.5000	168.5000	168.5000	168.5000	+1.794%	1	863	+15.727%
2025-11-13	165.7200	165.7200	165.5300	165.5300	+2.022%	10	863	+17.803%
2025-11-07	162.2500	162.2500	162.2500	162.2500	-2.716%	2	863	+20.185%
2025-11-06	166.7800	166.7800	166.7800	166.7800	+0.652%	1	863	+16.920%
2025-11-05	165.7000	165.7000	165.7000	165.7000	+1.969%	1	863	+17.683%
2025-11-03	162.5000	162.5000	162.5000	162.5000	+3.668%	2	864	+20.000%
2025-10-27	155.7000	156.7500	155.7000	156.7500	+4.500%	11	874	+24.402%
2025-10-17	150.0000	150.0000	150.0000	150.0000	-3.692%	10	874	+30.000%
2025-10-10	155.8000	155.8000	155.7500	155.7500	-3.959%	2	864	+25.201%
2025-10-03	162.1700	162.1700	162.1700	162.1700	+2.187%	19	863	+20.244%
2025-10-02	158.8500	158.8500	158.7000	158.7000	-3.841%	2	863	+22.873%
2025-09-24	164.6200	165.0400	164.6200	165.0400	+0.024%	3	862	+18.153%
2025-09-23	167.0000	167.0000	165.0000	165.0000	+0.776%	2	861	+18.182%
2025-09-19	163.4200	163.7300	163.4200	163.7300	+3.956%	46	862	+19.099%
2025-09-12	157.5000	157.5000	157.5000	157.5000	+2.273%	1	879	+23.810%
2025-09-11	154.0000	154.0000	154.0000	154.0000	+1.449%	1	879	+26.623%
2025-08-27	151.8000	151.8000	151.8000	151.8000	+5.088%	1	879	+28.458%
2025-08-18	144.4500	144.4500	144.4500	144.4500	-4.967%	1	879	+34.995%
2025-07-24	152.0000	152.0000	152.0000	152.0000	+2.219%	1	879	+28.289%
2025-07-23	149.1100	149.2700	148.7000	148.7000	+1.898%	26	878	+31.137%
2025-07-21	145.9300	145.9300	145.9300	145.9300	-0.964%	1	878	+33.626%
2025-07-07	147.4200	147.4200	147.3500	147.3500	+2.848%	2	879	+32.338%
2025-06-30	144.0900	144.0900	143.2700	143.2700	+1.682%	2	880	+36.107%
2025-06-27	140.9000	140.9000	140.9000	140.9000	-0.935%	1	879	+38.396%
2025-06-26	142.2300	142.2300	142.2300	142.2300	+4.015%	2	879	+37.102%
2025-06-25	136.7400	136.7400	136.7400	136.7400	+1.492%	2	879	+42.606%
2025-06-24	134.7300	134.7300	134.7300	134.7300	+3.830%	1	879	+44.734%
2025-06-20	129.7600	129.7600	129.7600	129.7600	+0.613%	4	878	+50.277%
2025-06-18	128.9700	128.9700	128.9700	128.9700	+7.296%	1	878	+51.198%
2025-06-04	120.2200	120.2200	120.2000	120.2000	+0.577%	2	878	+62.230%
2025-06-02	119.5100	119.5100	119.5100	119.5100	+2.276%	2	878	+63.166%
2025-05-21	116.7700	116.9000	116.7500	116.8500	-4.674%	16	879	+66.881%
2025-05-15	122.5400	122.5800	122.3000	122.5800	+0.889%	4	879	+59.080%
2025-05-14	121.5000	121.5000	121.5000	121.5000	+2.187%	1	878	+60.494%
2025-05-13	118.9000	118.9000	118.9000	118.9000	+2.944%	1	878	+64.003%
2025-05-12	115.7500	115.8000	115.5000	115.5000	+5.000%	7	878	+68.831%
2025-05-09	110.0500	110.1800	109.9100	110.0000	+7.949%	64	881	+77.273%
2025-04-29	101.8000	101.9000	101.8000	101.9000	+6.702%	2	874	+91.364%
2025-04-09	78.1600	95.5000	78.1600	95.5000	+23.625%	4	874	+104.188%
2025-04-08	77.2500	77.2500	77.2500	77.2500	+13.286%	1	872	+152.427%
2025-04-07	68.1900	68.1900	68.1900	68.1900	-7.851%	2	873	+185.966%
2025-04-04	74.0000	74.0000	74.0000	74.0000	-31.443%	2	873	+163.514%
2025-03-26	107.9400	107.9400	107.9400	107.9400	+16.002%	1	872	+80.656%
2025-03-18	93.0500	93.0500	93.0500	93.0500	+2.988%	1	872	+109.565%
2025-03-17	90.3500	90.3500	90.3500	90.3500	+2.090%	7	872	+115.827%
2025-03-10	88.5000	88.5000	88.5000	88.5000	-17.980%	1	872	+120.339%
2025-03-04	108.0800	108.1000	107.9000	107.9000	-6.637%	5	872	+80.723%
2025-02-26	115.7200	115.7200	115.5700	115.5700	+1.591%	2	870	+68.729%
2025-02-25	114.0700	114.0700	113.7600	113.7600	-3.593%	2	870	+71.414%
2025-02-24	118.0000	118.0000	118.0000	118.0000	-5.524%	20	869	+65.254%
2025-02-21	124.8000	124.9000	124.8000	124.9000	-0.160%	32	889	+56.125%
2025-02-20	125.1000	125.1000	125.1000	125.1000	-7.961%	1	889	+55.875%
2025-02-19	135.8000	136.0000	135.7200	135.9200	+0.533%	114	888	+43.467%
2025-02-14	134.8000	135.2000	134.8000	135.2000	+3.920%	42	866	+44.231%
2025-02-06	128.5000	130.1000	128.5000	130.1000	+2.968%	9	866	+49.885%
2025-02-05	126.3500	126.3500	126.3500	126.3500	+4.421%	1	862	+54.333%
2025-02-03	121.0000	121.0000	121.0000	121.0000	-3.968%	15	861	+61.157%
2025-01-29	126.0000	126.0000	126.0000	126.0000	+4.046%	15	861	+54.762%
2025-01-27	121.0800	121.1000	121.0800	121.1000	-1.143%	2	860	+61.024%
2025-01-23	122.5000	122.5000	122.5000	122.5000	+1.660%	1	859	+59.184%
2025-01-21	118.5500	120.5000	118.5500	120.5000	+8.324%	2	859	+61.826%
2025-01-17	111.2400	111.2400	111.2400	111.2400	+1.404%	4	859	+75.297%
2025-01-16	109.7000	109.7000	109.7000	109.7000	+5.077%	1	859	+77.758%
2025-01-14	104.4000	104.4000	104.4000	104.4000	+5.904%	10	859	+86.782%
2025-01-02	98.5800	98.5800	98.5800	98.5800	+0.798%	19	859	+97.809%
2024-12-27	97.8000	97.8000	97.8000	97.8000	-3.024%	20	845	+99.387%
2024-12-24	100.8500	100.8500	100.8500	100.8500	+7.287%	9	845	+93.356%
2024-12-23	94.0000	94.0000	94.0000	94.0000	-1.674%	10	845	+107.447%
2024-12-18	95.7000	95.7000	95.6000	95.6000	-2.049%	2	835	+103.975%
2024-12-16	97.6000	97.6000	97.6000	97.6000	-3.653%	2	834	+99.795%
2024-12-11	101.3000	101.3000	101.3000	101.3000	-1.171%	1	834	+92.498%
2024-12-10	102.5000	102.5000	102.5000	102.5000	+1.345%	1	833	+90.244%
2024-12-04	101.1400	101.1400	101.1400	101.1400	-2.553%	1	833	+92.802%
2024-12-02	104.0000	104.0000	103.7900	103.7900	-3.388%	4	833	+87.879%
2024-11-27	107.4300	107.4300	107.4300	107.4300	-0.849%	7	826	+81.514%
2024-11-26	108.3500	108.3500	108.3500	108.3500	+7.277%	2	826	+79.972%
2024-11-13	101.0000	101.0000	101.0000	101.0000	+1.897%	2	826	+93.069%
2024-11-11	99.1200	99.1200	99.1200	99.1200	+2.344%	4	824	+96.731%
2024-11-08	97.1500	97.1500	96.8500	96.8500	-0.155%	6	820	+101.342%
2024-11-07	96.4500	97.0000	96.4500	97.0000	-5.209%	3	819	+101.031%
2024-11-06	102.3300	102.3300	102.3300	102.3300	+22.934%	1	817	+90.560%
2024-10-31	82.9200	83.2400	82.7600	83.2400	-1.955%	4	816	+134.262%
2024-10-30	84.9000	84.9000	84.9000	84.9000	+1.373%	2	816	+129.682%
2024-10-25	83.7500	83.7500	83.7500	83.7500	-0.452%	2	816	+132.836%
2024-10-18	84.1300	84.1300	84.1300	84.1300	-0.485%	10	816	+131.784%
2024-10-17	84.8500	84.8500	84.5400	84.5400	+2.535%	25	816	+130.660%
2024-10-15	83.4500	83.4500	82.4500	82.4500	+16.209%	31	791	+136.507%
2024-10-09	70.9500	70.9500	70.9500	70.9500	+3.501%	3	768	+174.841%
2024-10-04	68.5500	68.5500	68.5500	68.5500	+3.628%	20	765	+184.464%
2024-10-03	66.1500	66.1500	66.1500	66.1500	0.000%	5	755	+194.785%