Dark

JPM20270115C180
JPM Jan 15 2027 180.00 Call (JPM270115C00180000)
option OPRA

EOD

Jun 23, 2026

155.40+4.121%(+6.15)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	154.0000	155.4000	154.0000	155.4000	+4.121%	23	205	0.000%
2026-06-18	151.5000	151.5000	149.2500	149.2500	-3.710%	21	223	+4.121%
2026-06-17	154.5000	155.0000	154.5000	155.0000	+9.040%	25	223	+0.258%
2026-06-15	142.1500	142.1500	142.1500	142.1500	+2.266%	9	223	+9.321%
2026-06-12	139.0000	139.0000	139.0000	139.0000	+5.703%	1	214	+11.799%
2026-06-11	133.0000	133.0000	131.5000	131.5000	-2.952%	11	213	+18.175%
2026-06-10	135.5000	135.5000	135.5000	135.5000	+0.856%	40	202	+14.686%
2026-06-09	137.5000	137.5000	134.3500	134.3500	+0.411%	11	215	+15.668%
2026-06-05	133.8000	133.8000	133.8000	133.8000	+9.897%	10	216	+16.143%
2026-05-28	121.7500	121.7500	121.7500	121.7500	+2.311%	5	216	+27.639%
2026-05-27	121.5000	121.5000	119.0000	119.0000	+1.484%	20	211	+30.588%
2026-05-20	117.2600	117.2600	117.2600	117.2600	-1.379%	10	199	+32.526%
2026-05-19	118.9000	118.9000	118.9000	118.9000	-4.498%	10	190	+30.698%
2026-05-14	124.5000	124.5000	124.5000	124.5000	+0.403%	10	190	+24.819%
2026-05-13	124.0000	124.0000	124.0000	124.0000	-0.601%	5	176	+25.323%
2026-05-08	130.0000	130.0000	124.7500	124.7500	-4.406%	15	176	+24.569%
2026-05-07	130.0000	130.5000	130.0000	130.5000	-4.192%	10	171	+19.080%
2026-04-30	136.2100	136.2100	136.2100	136.2100	+0.784%	5	171	+14.089%
2026-04-28	135.1500	135.1500	135.1500	135.1500	-0.603%	3	176	+14.983%
2026-04-22	135.9700	135.9700	135.9700	135.9700	-4.105%	1	176	+14.290%
2026-04-21	141.3800	141.7900	141.3800	141.7900	+7.254%	30	180	+9.599%
2026-04-09	132.2000	132.2000	132.2000	132.2000	+11.420%	20	180	+17.549%
2026-04-02	118.5500	118.6500	118.5500	118.6500	+2.196%	2	180	+30.973%
2026-03-23	117.0000	117.5400	116.1000	116.1000	+1.132%	21	180	+33.850%
2026-03-20	114.8000	114.8000	114.8000	114.8000	+3.256%	1	190	+35.366%
2026-03-19	111.9000	111.9000	111.1800	111.1800	+3.423%	2	190	+39.773%
2026-03-09	107.5000	107.5000	107.5000	107.5000	-9.091%	1	191	+44.558%
2026-03-05	119.0000	119.0000	118.2500	118.2500	-2.111%	20	190	+31.416%
2026-03-02	120.8000	120.8000	120.8000	120.8000	-0.576%	20	188	+28.642%
2026-02-27	120.7500	121.5000	120.7500	121.5000	-3.571%	20	208	+27.901%
2026-02-12	134.5000	134.7000	126.0000	126.0000	-11.548%	23	200	+23.333%
2026-02-11	147.5000	147.5000	142.4500	142.4500	+0.600%	20	198	+9.091%
2026-02-10	148.9000	148.9000	141.5500	141.6000	+8.506%	32	198	+9.746%
2026-02-05	136.0000	136.0000	130.0000	130.5000	+2.796%	30	189	+19.080%
2026-01-30	126.9500	126.9500	126.9500	126.9500	+2.379%	2	179	+22.410%
2026-01-28	123.7300	124.0000	123.7300	124.0000	-8.656%	6	179	+25.323%
2026-01-15	135.7000	135.7500	135.6000	135.7500	+2.068%	20	179	+14.475%
2026-01-14	134.5000	134.5000	133.0000	133.0000	-1.845%	11	174	+16.842%
2026-01-13	139.5000	139.5000	135.5000	135.5000	-12.496%	15	175	+14.686%
2026-01-08	154.8500	154.8500	154.8500	154.8500	+5.700%	1	165	+0.355%
2026-01-02	146.5000	146.5000	146.5000	146.5000	+0.267%	5	166	+6.075%
2025-12-30	146.1100	146.1100	146.1100	146.1100	+2.894%	11	161	+6.358%
2025-12-16	143.0000	143.0000	142.0000	142.0000	+13.645%	30	161	+9.437%
2025-12-10	124.9500	124.9500	124.9500	124.9500	-0.438%	1	181	+24.370%
2025-12-09	132.2500	132.2500	125.5000	125.5000	-4.737%	30	180	+23.825%
2025-11-26	131.7400	131.7400	131.7400	131.7400	+2.172%	1	171	+17.960%
2025-11-17	128.9400	128.9400	128.9400	128.9400	-4.134%	1	171	+20.521%
2025-11-07	134.5000	134.5000	134.5000	134.5000	+2.829%	2	171	+15.539%
2025-10-28	130.7500	130.8000	130.7500	130.8000	+2.749%	3	171	+18.807%
2025-10-24	127.3000	127.3000	127.2000	127.3000	-2.639%	30	171	+22.074%
2025-10-14	130.6500	130.7500	130.6500	130.7500	-3.399%	2	186	+18.853%
2025-10-13	135.3000	135.3500	135.1000	135.3500	+4.558%	14	185	+14.813%
2025-10-10	129.3500	129.4500	129.2000	129.4500	-6.602%	36	184	+20.046%
2025-09-30	138.6000	138.6000	138.6000	138.6000	-1.632%	1	183	+12.121%
2025-09-26	140.9000	140.9000	140.9000	140.9000	+0.499%	1	182	+10.291%
2025-09-19	140.2000	140.2000	140.2000	140.2000	+2.786%	1	182	+10.842%
2025-09-18	136.7000	136.7000	136.4000	136.4000	+1.943%	6	181	+13.930%
2025-09-15	133.8000	133.8000	133.8000	133.8000	+1.172%	2	176	+16.143%
2025-09-12	132.2500	132.2500	132.2500	132.2500	+5.800%	2	175	+17.505%
2025-09-04	125.0000	125.0000	125.0000	125.0000	-0.872%	2	177	+24.320%
2025-08-27	124.8100	126.1000	124.8100	126.1000	+6.073%	3	177	+23.236%
2025-08-06	118.8800	118.8800	118.8800	118.8800	-1.230%	1	175	+30.720%
2025-08-05	120.3600	120.3600	120.3600	120.3600	-3.789%	1	176	+29.113%
2025-07-25	125.1000	125.1000	125.1000	125.1000	+6.513%	2	176	+24.221%
2025-07-17	117.2800	117.4500	117.2800	117.4500	+2.398%	2	178	+32.312%
2025-07-11	114.7000	114.7000	114.7000	114.7000	-5.488%	5	179	+35.484%
2025-07-07	121.3600	121.3600	121.3600	121.3600	+5.586%	2	174	+28.049%
2025-06-26	114.9400	114.9400	114.9400	114.9400	+17.803%	1	176	+35.201%
2025-06-11	97.5700	97.5700	97.5700	97.5700	+2.168%	2	176	+59.270%
2025-06-09	95.5000	95.5000	95.5000	95.5000	+1.867%	1	178	+62.723%
2025-06-02	93.6500	93.7500	93.6500	93.7500	+9.726%	2	178	+65.760%
2025-05-02	85.4400	85.4400	85.4400	85.4400	+11.686%	2	178	+81.882%
2025-04-24	76.5000	76.5000	76.5000	76.5000	-0.170%	1	178	+103.137%
2025-04-23	76.6300	76.6300	76.6300	76.6300	+15.843%	1	178	+102.793%
2025-04-21	66.1500	66.1500	66.1500	66.1500	-4.449%	1	178	+134.921%
2025-04-09	69.2300	69.2300	69.2300	69.2300	+10.591%	1	178	+124.469%
2025-04-08	62.2500	62.6000	62.0000	62.6000	-9.603%	35	177	+148.243%
2025-03-18	69.2500	69.2500	69.2500	69.2500	+6.933%	2	142	+124.404%
2025-03-13	64.7600	64.7600	64.7600	64.7600	-1.610%	1	140	+139.963%
2025-03-10	65.8200	65.8200	65.8200	65.8200	-12.821%	5	140	+136.098%
2025-03-07	75.5000	75.5000	75.5000	75.5000	-10.173%	4	145	+105.828%
2025-03-04	83.5500	84.2000	81.4200	84.0500	-11.526%	7	147	+84.890%
2025-02-27	95.0000	95.0000	95.0000	95.0000	+5.708%	2	144	+63.579%
2025-02-25	89.8700	89.8700	89.8700	89.8700	-18.522%	1	144	+72.916%
2025-02-18	109.6500	110.3000	109.6500	110.3000	+0.721%	3	144	+40.888%
2025-02-14	109.5100	109.5100	109.5100	109.5100	+4.295%	2	144	+41.905%
2025-02-06	105.0000	105.0000	105.0000	105.0000	+5.032%	2	144	+48.000%
2025-02-04	99.9700	99.9700	99.9700	99.9700	-2.316%	1	144	+55.447%
2025-01-31	102.3400	102.3400	102.3400	102.3400	+1.831%	2	143	+51.847%
2025-01-30	99.7200	100.5000	99.7200	100.5000	+2.300%	3	142	+54.627%
2025-01-24	98.2400	98.2400	98.2400	98.2400	+4.577%	2	140	+58.184%
2025-01-21	93.9400	93.9400	93.9400	93.9400	+1.163%	1	138	+65.425%
2025-01-17	92.8600	92.8600	92.8600	92.8600	+17.247%	2	138	+67.349%
2025-01-13	79.3000	79.3000	79.2000	79.2000	+2.022%	2	138	+96.212%
2025-01-06	79.4000	79.4000	77.6300	77.6300	+3.163%	2	138	+100.180%
2025-01-02	75.2200	75.3500	75.2200	75.2500	+1.251%	135	137	+106.512%
2024-12-30	73.2700	74.3200	73.2700	74.3200	-0.907%	2	22	+109.096%
2024-12-13	75.0000	75.0000	75.0000	75.0000	-2.267%	2	21	+107.200%
2024-12-10	76.7500	76.7500	76.7400	76.7400	-4.825%	2	20	+102.502%
2024-12-09	80.6300	80.6300	80.6300	80.6300	-0.025%	1	19	+92.732%
2024-11-22	80.6500	80.6500	80.6500	80.6500	-0.616%	4	19	+92.684%
2024-11-18	81.9000	81.9000	81.1500	81.1500	+7.726%	3	17	+91.497%
2024-11-12	75.3300	75.3300	75.3300	75.3300	-7.172%	1	16	+106.292%
2024-11-06	80.9500	81.1500	80.9500	81.1500	+34.711%	10	16	+91.497%
2024-10-25	60.2400	60.2400	60.2400	60.2400	-2.995%	10	11	+157.968%
2024-10-17	62.2000	62.2000	62.1000	62.1000	+19.769%	2	6	+150.242%
2024-10-09	51.8500	51.8500	51.8500	51.8500	+3.082%	1	5	+199.711%
2024-10-04	50.3000	50.3000	50.3000	50.3000	+4.792%	2	5	+208.946%
2024-09-30	48.0000	48.0000	48.0000	48.0000	-1.619%	1	6	+223.750%
2024-09-27	48.7900	48.7900	48.7900	48.7900	+3.809%	2	5	+218.508%
2024-09-18	47.9500	47.9500	47.0000	47.0000	0.000%	4	4	+230.638%