Dark

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

EOD

Jun 25, 2026

189.65+14.281%(+23.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	189.6500	189.6500	189.6500	189.6500	+14.281%	1	865	0.000%
2026-05-06	165.9500	165.9500	165.9500	165.9500	+1.467%	5	865	+14.281%
2026-04-27	163.5500	163.5500	163.5500	163.5500	-0.547%	1	870	+15.958%
2026-04-22	164.4400	164.7200	164.4000	164.4500	-0.182%	10	870	+15.324%
2026-04-14	164.7500	164.7500	164.7500	164.7500	+12.358%	1	865	+15.114%
2026-04-02	145.5000	146.6300	145.5000	146.6300	+2.039%	7	857	+29.339%
2026-03-26	143.7000	143.7000	143.7000	143.7000	+2.643%	1	857	+31.976%
2026-03-20	140.0000	140.0000	140.0000	140.0000	+1.471%	1	857	+35.464%
2026-03-09	137.9700	137.9700	137.9700	137.9700	-6.840%	1	856	+37.457%
2026-02-27	148.1000	148.1000	148.1000	148.1000	-1.181%	2	856	+28.055%
2026-02-24	149.8700	149.8700	149.8700	149.8700	-0.419%	1	856	+26.543%
2026-01-28	150.5000	150.5000	150.5000	150.5000	-7.242%	1	856	+26.013%
2026-01-20	162.2500	162.2500	162.2500	162.2500	-11.353%	1	856	+16.888%
2026-01-09	183.0300	183.0300	183.0300	183.0300	-1.432%	1	856	+3.617%
2026-01-05	185.6900	185.6900	185.6900	185.6900	+5.734%	2	855	+2.133%
2026-01-02	174.5500	175.6200	174.5500	175.6200	-2.395%	7	855	+7.989%
2025-12-24	179.0000	181.0000	179.0000	179.9300	+1.512%	11	863	+5.402%
2025-12-23	177.2500	177.2500	177.2500	177.2500	+5.193%	2	863	+6.996%
2025-12-09	168.5000	168.5000	168.5000	168.5000	+1.794%	1	863	+12.552%
2025-11-13	165.7200	165.7200	165.5300	165.5300	+2.022%	10	863	+14.571%
2025-11-07	162.2500	162.2500	162.2500	162.2500	-2.716%	2	863	+16.888%
2025-11-06	166.7800	166.7800	166.7800	166.7800	+0.652%	1	863	+13.713%
2025-11-05	165.7000	165.7000	165.7000	165.7000	+1.969%	1	863	+14.454%
2025-11-03	162.5000	162.5000	162.5000	162.5000	+3.668%	2	864	+16.708%
2025-10-27	155.7000	156.7500	155.7000	156.7500	+4.500%	11	874	+20.989%
2025-10-17	150.0000	150.0000	150.0000	150.0000	-3.692%	10	874	+26.433%
2025-10-10	155.8000	155.8000	155.7500	155.7500	-3.959%	2	864	+21.766%
2025-10-03	162.1700	162.1700	162.1700	162.1700	+2.187%	19	863	+16.945%
2025-10-02	158.8500	158.8500	158.7000	158.7000	-3.841%	2	863	+19.502%
2025-09-24	164.6200	165.0400	164.6200	165.0400	+0.024%	3	862	+14.912%
2025-09-23	167.0000	167.0000	165.0000	165.0000	+0.776%	2	861	+14.939%
2025-09-19	163.4200	163.7300	163.4200	163.7300	+3.956%	46	862	+15.831%
2025-09-12	157.5000	157.5000	157.5000	157.5000	+2.273%	1	879	+20.413%
2025-09-11	154.0000	154.0000	154.0000	154.0000	+1.449%	1	879	+23.149%
2025-08-27	151.8000	151.8000	151.8000	151.8000	+5.088%	1	879	+24.934%
2025-08-18	144.4500	144.4500	144.4500	144.4500	-4.967%	1	879	+31.291%
2025-07-24	152.0000	152.0000	152.0000	152.0000	+2.219%	1	879	+24.770%
2025-07-23	149.1100	149.2700	148.7000	148.7000	+1.898%	26	878	+27.539%
2025-07-21	145.9300	145.9300	145.9300	145.9300	-0.964%	1	878	+29.960%
2025-07-07	147.4200	147.4200	147.3500	147.3500	+2.848%	2	879	+28.707%
2025-06-30	144.0900	144.0900	143.2700	143.2700	+1.682%	2	880	+32.372%
2025-06-27	140.9000	140.9000	140.9000	140.9000	-0.935%	1	879	+34.599%
2025-06-26	142.2300	142.2300	142.2300	142.2300	+4.015%	2	879	+33.340%
2025-06-25	136.7400	136.7400	136.7400	136.7400	+1.492%	2	879	+38.694%
2025-06-24	134.7300	134.7300	134.7300	134.7300	+3.830%	1	879	+40.763%
2025-06-20	129.7600	129.7600	129.7600	129.7600	+0.613%	4	878	+46.154%
2025-06-18	128.9700	128.9700	128.9700	128.9700	+7.296%	1	878	+47.050%
2025-06-04	120.2200	120.2200	120.2000	120.2000	+0.577%	2	878	+57.779%
2025-06-02	119.5100	119.5100	119.5100	119.5100	+2.276%	2	878	+58.690%
2025-05-21	116.7700	116.9000	116.7500	116.8500	-4.674%	16	879	+62.302%
2025-05-15	122.5400	122.5800	122.3000	122.5800	+0.889%	4	879	+54.715%
2025-05-14	121.5000	121.5000	121.5000	121.5000	+2.187%	1	878	+56.091%
2025-05-13	118.9000	118.9000	118.9000	118.9000	+2.944%	1	878	+59.504%
2025-05-12	115.7500	115.8000	115.5000	115.5000	+5.000%	7	878	+64.199%
2025-05-09	110.0500	110.1800	109.9100	110.0000	+7.949%	64	881	+72.409%
2025-04-29	101.8000	101.9000	101.8000	101.9000	+6.702%	2	874	+86.114%
2025-04-09	78.1600	95.5000	78.1600	95.5000	+23.625%	4	874	+98.586%
2025-04-08	77.2500	77.2500	77.2500	77.2500	+13.286%	1	872	+145.502%
2025-04-07	68.1900	68.1900	68.1900	68.1900	-7.851%	2	873	+178.120%
2025-04-04	74.0000	74.0000	74.0000	74.0000	-31.443%	2	873	+156.284%
2025-03-26	107.9400	107.9400	107.9400	107.9400	+16.002%	1	872	+75.699%
2025-03-18	93.0500	93.0500	93.0500	93.0500	+2.988%	1	872	+103.815%
2025-03-17	90.3500	90.3500	90.3500	90.3500	+2.090%	7	872	+109.906%
2025-03-10	88.5000	88.5000	88.5000	88.5000	-17.980%	1	872	+114.294%
2025-03-04	108.0800	108.1000	107.9000	107.9000	-6.637%	5	872	+75.765%
2025-02-26	115.7200	115.7200	115.5700	115.5700	+1.591%	2	870	+64.100%
2025-02-25	114.0700	114.0700	113.7600	113.7600	-3.593%	2	870	+66.711%
2025-02-24	118.0000	118.0000	118.0000	118.0000	-5.524%	20	869	+60.720%
2025-02-21	124.8000	124.9000	124.8000	124.9000	-0.160%	32	889	+51.841%
2025-02-20	125.1000	125.1000	125.1000	125.1000	-7.961%	1	889	+51.599%
2025-02-19	135.8000	136.0000	135.7200	135.9200	+0.533%	114	888	+39.531%
2025-02-14	134.8000	135.2000	134.8000	135.2000	+3.920%	42	866	+40.274%
2025-02-06	128.5000	130.1000	128.5000	130.1000	+2.968%	9	866	+45.772%
2025-02-05	126.3500	126.3500	126.3500	126.3500	+4.421%	1	862	+50.099%
2025-02-03	121.0000	121.0000	121.0000	121.0000	-3.968%	15	861	+56.736%
2025-01-29	126.0000	126.0000	126.0000	126.0000	+4.046%	15	861	+50.516%
2025-01-27	121.0800	121.1000	121.0800	121.1000	-1.143%	2	860	+56.606%
2025-01-23	122.5000	122.5000	122.5000	122.5000	+1.660%	1	859	+54.816%
2025-01-21	118.5500	120.5000	118.5500	120.5000	+8.324%	2	859	+57.386%
2025-01-17	111.2400	111.2400	111.2400	111.2400	+1.404%	4	859	+70.487%
2025-01-16	109.7000	109.7000	109.7000	109.7000	+5.077%	1	859	+72.881%
2025-01-14	104.4000	104.4000	104.4000	104.4000	+5.904%	10	859	+81.657%
2025-01-02	98.5800	98.5800	98.5800	98.5800	+0.798%	19	859	+92.382%
2024-12-27	97.8000	97.8000	97.8000	97.8000	-3.024%	20	845	+93.916%
2024-12-24	100.8500	100.8500	100.8500	100.8500	+7.287%	9	845	+88.052%
2024-12-23	94.0000	94.0000	94.0000	94.0000	-1.674%	10	845	+101.755%
2024-12-18	95.7000	95.7000	95.6000	95.6000	-2.049%	2	835	+98.379%
2024-12-16	97.6000	97.6000	97.6000	97.6000	-3.653%	2	834	+94.314%
2024-12-11	101.3000	101.3000	101.3000	101.3000	-1.171%	1	834	+87.216%
2024-12-10	102.5000	102.5000	102.5000	102.5000	+1.345%	1	833	+85.024%
2024-12-04	101.1400	101.1400	101.1400	101.1400	-2.553%	1	833	+87.512%
2024-12-02	104.0000	104.0000	103.7900	103.7900	-3.388%	4	833	+82.725%
2024-11-27	107.4300	107.4300	107.4300	107.4300	-0.849%	7	826	+76.534%
2024-11-26	108.3500	108.3500	108.3500	108.3500	+7.277%	2	826	+75.035%
2024-11-13	101.0000	101.0000	101.0000	101.0000	+1.897%	2	826	+87.772%
2024-11-11	99.1200	99.1200	99.1200	99.1200	+2.344%	4	824	+91.334%
2024-11-08	97.1500	97.1500	96.8500	96.8500	-0.155%	6	820	+95.818%
2024-11-07	96.4500	97.0000	96.4500	97.0000	-5.209%	3	819	+95.515%
2024-11-06	102.3300	102.3300	102.3300	102.3300	+22.934%	1	817	+85.332%
2024-10-31	82.9200	83.2400	82.7600	83.2400	-1.955%	4	816	+127.835%
2024-10-30	84.9000	84.9000	84.9000	84.9000	+1.373%	2	816	+123.380%
2024-10-25	83.7500	83.7500	83.7500	83.7500	-0.452%	2	816	+126.448%
2024-10-18	84.1300	84.1300	84.1300	84.1300	-0.485%	10	816	+125.425%
2024-10-17	84.8500	84.8500	84.5400	84.5400	+2.535%	25	816	+124.332%
2024-10-15	83.4500	83.4500	82.4500	82.4500	+16.209%	31	791	+130.018%
2024-10-09	70.9500	70.9500	70.9500	70.9500	+3.501%	3	768	+167.301%
2024-10-04	68.5500	68.5500	68.5500	68.5500	+3.628%	20	765	+176.659%
2024-10-03	66.1500	66.1500	66.1500	66.1500	0.000%	5	755	+186.697%