JPM270115C00180000
JPM Jan 15 2027 180.00 Call
optionOPRA
InactiveOct 28, 2026
159.50USD+3.699%(+5.69)1Vol178OI
JPM270115C00180000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 159.50 | 159.50 | 159.50 | 159.50 | +3.699% | 1 | 179 | 0.000% |
| 2026-10-08 | 153.81 | 153.81 | 153.81 | 153.81 | -0.123% | 1 | 179 | +3.699% |
| 2026-10-01 | 154.00 | 154.00 | 154.00 | 154.00 | -0.773% | 1 | 189 | +3.571% |
| 2026-09-29 | 155.20 | 155.20 | 155.20 | 155.20 | -10.029% | 1 | 189 | +2.771% |
| 2026-07-30 | 172.50 | 172.50 | 172.50 | 172.50 | -2.652% | 1 | 189 | -7.536% |
| 2026-07-29 | 177.20 | 177.20 | 177.20 | 177.20 | +0.113% | 1 | 189 | -9.989% |
| 2026-07-27 | 177.00 | 177.00 | 177.00 | 177.00 | +9.259% | 1 | 189 | -9.887% |
| 2026-07-20 | 162.20 | 162.50 | 162.00 | 162.00 | -3.341% | 3 | 189 | -1.543% |
| 2026-07-17 | 167.60 | 167.60 | 167.60 | 167.60 | -1.701% | 1 | 189 | -4.833% |
| 2026-07-15 | 173.46 | 173.46 | 170.00 | 170.50 | +10.714% | 3 | 190 | -6.452% |
| 2026-07-08 | 155.50 | 155.65 | 154.00 | 154.00 | -1.535% | 3 | 189 | +3.571% |
| 2026-07-01 | 156.40 | 156.40 | 156.40 | 156.40 | +3.817% | 5 | 191 | +1.982% |
| 2026-06-30 | 151.18 | 151.18 | 150.60 | 150.65 | -3.057% | 134 | 205 | +5.875% |
| 2026-06-23 | 154.00 | 155.40 | 154.00 | 155.40 | +4.121% | 23 | 208 | +2.638% |
| 2026-06-18 | 151.50 | 151.50 | 149.25 | 149.25 | -3.710% | 21 | 198 | +6.868% |
| 2026-06-17 | 154.50 | 155.00 | 154.50 | 155.00 | +9.040% | 25 | 223 | +2.903% |
| 2026-06-15 | 142.15 | 142.15 | 142.15 | 142.15 | +2.266% | 9 | 214 | +12.205% |
| 2026-06-12 | 139.00 | 139.00 | 139.00 | 139.00 | +5.703% | 1 | 213 | +14.748% |
| 2026-06-11 | 133.00 | 133.00 | 131.50 | 131.50 | -2.952% | 11 | 202 | +21.293% |
| 2026-06-10 | 135.50 | 135.50 | 135.50 | 135.50 | +0.856% | 40 | 215 | +17.712% |
| 2026-06-09 | 137.50 | 137.50 | 134.35 | 134.35 | +0.411% | 11 | 216 | +18.720% |
| 2026-06-05 | 133.80 | 133.80 | 133.80 | 133.80 | +9.897% | 10 | 216 | +19.208% |
| 2026-05-28 | 121.75 | 121.75 | 121.75 | 121.75 | +2.311% | 5 | 211 | +31.006% |
| 2026-05-27 | 121.50 | 121.50 | 119.00 | 119.00 | +1.484% | 20 | 199 | +34.034% |
| 2026-05-20 | 117.26 | 117.26 | 117.26 | 117.26 | -1.379% | 10 | 190 | +36.023% |
| 2026-05-19 | 118.90 | 118.90 | 118.90 | 118.90 | -4.498% | 10 | 190 | +34.146% |
| 2026-05-14 | 124.50 | 124.50 | 124.50 | 124.50 | +0.403% | 10 | 190 | +28.112% |
| 2026-05-13 | 124.00 | 124.00 | 124.00 | 124.00 | -0.601% | 5 | 176 | +28.629% |
| 2026-05-08 | 130.00 | 130.00 | 124.75 | 124.75 | -4.406% | 15 | 176 | +27.856% |
| 2026-05-07 | 130.00 | 130.50 | 130.00 | 130.50 | -4.192% | 10 | 171 | +22.222% |
| 2026-04-30 | 136.21 | 136.21 | 136.21 | 136.21 | +0.784% | 5 | 171 | +17.099% |
| 2026-04-28 | 135.15 | 135.15 | 135.15 | 135.15 | -0.603% | 3 | 176 | +18.017% |
| 2026-04-22 | 135.97 | 135.97 | 135.97 | 135.97 | -4.105% | 1 | 176 | +17.305% |
| 2026-04-21 | 141.38 | 141.79 | 141.38 | 141.79 | +7.254% | 30 | 180 | +12.490% |
| 2026-04-09 | 132.20 | 132.20 | 132.20 | 132.20 | +11.420% | 20 | 180 | +20.651% |
| 2026-04-02 | 118.55 | 118.65 | 118.55 | 118.65 | +2.196% | 2 | 180 | +34.429% |
| 2026-03-23 | 117.00 | 117.54 | 116.10 | 116.10 | +1.132% | 21 | 180 | +37.382% |
| 2026-03-20 | 114.80 | 114.80 | 114.80 | 114.80 | +3.256% | 1 | 190 | +38.937% |
| 2026-03-19 | 111.90 | 111.90 | 111.18 | 111.18 | +3.423% | 2 | 190 | +43.461% |
| 2026-03-09 | 107.50 | 107.50 | 107.50 | 107.50 | -9.091% | 1 | 191 | +48.372% |
| 2026-03-05 | 119.00 | 119.00 | 118.25 | 118.25 | -2.111% | 20 | 190 | +34.884% |
| 2026-03-02 | 120.80 | 120.80 | 120.80 | 120.80 | -0.576% | 20 | 188 | +32.036% |
| 2026-02-27 | 120.75 | 121.50 | 120.75 | 121.50 | -3.571% | 20 | 208 | +31.276% |
| 2026-02-12 | 134.50 | 134.70 | 126.00 | 126.00 | -11.548% | 23 | 200 | +26.587% |
| 2026-02-11 | 147.50 | 147.50 | 142.45 | 142.45 | +0.600% | 20 | 198 | +11.969% |
| 2026-02-10 | 148.90 | 148.90 | 141.55 | 141.60 | +8.506% | 32 | 198 | +12.641% |
| 2026-02-05 | 136.00 | 136.00 | 130.00 | 130.50 | +2.796% | 30 | 189 | +22.222% |
| 2026-01-30 | 126.95 | 126.95 | 126.95 | 126.95 | +2.379% | 2 | 179 | +25.640% |
| 2026-01-28 | 123.73 | 124.00 | 123.73 | 124.00 | -8.656% | 6 | 179 | +28.629% |
| 2026-01-15 | 135.70 | 135.75 | 135.60 | 135.75 | +2.068% | 20 | 179 | +17.495% |
| 2026-01-14 | 134.50 | 134.50 | 133.00 | 133.00 | -1.845% | 11 | 174 | +19.925% |
| 2026-01-13 | 139.50 | 139.50 | 135.50 | 135.50 | -12.496% | 15 | 175 | +17.712% |
| 2026-01-08 | 154.85 | 154.85 | 154.85 | 154.85 | +5.700% | 1 | 165 | +3.003% |
| 2026-01-02 | 146.50 | 146.50 | 146.50 | 146.50 | +0.267% | 5 | 166 | +8.874% |
| 2025-12-30 | 146.11 | 146.11 | 146.11 | 146.11 | +2.894% | 11 | 161 | +9.164% |
| 2025-12-16 | 143.00 | 143.00 | 142.00 | 142.00 | +13.645% | 30 | 161 | +12.324% |
| 2025-12-10 | 124.95 | 124.95 | 124.95 | 124.95 | -0.438% | 1 | 181 | +27.651% |
| 2025-12-09 | 132.25 | 132.25 | 125.50 | 125.50 | -4.737% | 30 | 180 | +27.092% |
| 2025-11-26 | 131.74 | 131.74 | 131.74 | 131.74 | +2.172% | 1 | 171 | +21.072% |
| 2025-11-17 | 128.94 | 128.94 | 128.94 | 128.94 | -4.134% | 1 | 171 | +23.701% |
| 2025-11-07 | 134.50 | 134.50 | 134.50 | 134.50 | +2.829% | 2 | 171 | +18.587% |
| 2025-10-28 | 130.75 | 130.80 | 130.75 | 130.80 | +2.749% | 3 | 171 | +21.942% |
| 2025-10-24 | 127.30 | 127.30 | 127.20 | 127.30 | -2.639% | 30 | 171 | +25.295% |
| 2025-10-14 | 130.65 | 130.75 | 130.65 | 130.75 | -3.399% | 2 | 186 | +21.989% |
| 2025-10-13 | 135.30 | 135.35 | 135.10 | 135.35 | +4.558% | 14 | 185 | +17.843% |
| 2025-10-10 | 129.35 | 129.45 | 129.20 | 129.45 | -6.602% | 36 | 184 | +23.214% |
| 2025-09-30 | 138.60 | 138.60 | 138.60 | 138.60 | -1.632% | 1 | 183 | +15.079% |
| 2025-09-26 | 140.90 | 140.90 | 140.90 | 140.90 | +0.499% | 1 | 182 | +13.201% |
| 2025-09-19 | 140.20 | 140.20 | 140.20 | 140.20 | +2.786% | 1 | 182 | +13.766% |
| 2025-09-18 | 136.70 | 136.70 | 136.40 | 136.40 | +1.943% | 6 | 181 | +16.935% |
| 2025-09-15 | 133.80 | 133.80 | 133.80 | 133.80 | +1.172% | 2 | 176 | +19.208% |
| 2025-09-12 | 132.25 | 132.25 | 132.25 | 132.25 | +5.800% | 2 | 175 | +20.605% |
| 2025-09-04 | 125.00 | 125.00 | 125.00 | 125.00 | -0.872% | 2 | 177 | +27.600% |
| 2025-08-27 | 124.81 | 126.10 | 124.81 | 126.10 | +6.073% | 3 | 177 | +26.487% |
| 2025-08-06 | 118.88 | 118.88 | 118.88 | 118.88 | -1.230% | 1 | 175 | +34.169% |
| 2025-08-05 | 120.36 | 120.36 | 120.36 | 120.36 | -3.789% | 1 | 176 | +32.519% |
| 2025-07-25 | 125.10 | 125.10 | 125.10 | 125.10 | +6.513% | 2 | 176 | +27.498% |
| 2025-07-17 | 117.28 | 117.45 | 117.28 | 117.45 | +2.398% | 2 | 178 | +35.802% |
| 2025-07-11 | 114.70 | 114.70 | 114.70 | 114.70 | -5.488% | 5 | 179 | +39.058% |
| 2025-07-07 | 121.36 | 121.36 | 121.36 | 121.36 | +5.586% | 2 | 174 | +31.427% |
| 2025-06-26 | 114.94 | 114.94 | 114.94 | 114.94 | +17.803% | 1 | 176 | +38.768% |
| 2025-06-11 | 97.57 | 97.57 | 97.57 | 97.57 | +2.168% | 2 | 176 | +63.472% |
| 2025-06-09 | 95.50 | 95.50 | 95.50 | 95.50 | +1.867% | 1 | 178 | +67.016% |
| 2025-06-02 | 93.65 | 93.75 | 93.65 | 93.75 | +9.726% | 2 | 178 | +70.133% |
| 2025-05-02 | 85.44 | 85.44 | 85.44 | 85.44 | +11.686% | 2 | 178 | +86.681% |
| 2025-04-24 | 76.50 | 76.50 | 76.50 | 76.50 | -0.170% | 1 | 178 | +108.497% |
| 2025-04-23 | 76.63 | 76.63 | 76.63 | 76.63 | +15.843% | 1 | 178 | +108.143% |
| 2025-04-21 | 66.15 | 66.15 | 66.15 | 66.15 | -4.449% | 1 | 178 | +141.119% |
| 2025-04-09 | 69.23 | 69.23 | 69.23 | 69.23 | +10.591% | 1 | 178 | +130.391% |
| 2025-04-08 | 62.25 | 62.60 | 62.00 | 62.60 | -9.603% | 35 | 177 | +154.792% |
| 2025-03-18 | 69.25 | 69.25 | 69.25 | 69.25 | +6.933% | 2 | 142 | +130.325% |
| 2025-03-13 | 64.76 | 64.76 | 64.76 | 64.76 | -1.610% | 1 | 140 | +146.294% |
| 2025-03-10 | 65.82 | 65.82 | 65.82 | 65.82 | -12.821% | 5 | 140 | +142.328% |
| 2025-03-07 | 75.50 | 75.50 | 75.50 | 75.50 | -10.173% | 4 | 145 | +111.258% |
| 2025-03-04 | 83.55 | 84.20 | 81.42 | 84.05 | -11.526% | 7 | 147 | +89.768% |
| 2025-02-27 | 95.00 | 95.00 | 95.00 | 95.00 | +5.708% | 2 | 144 | +67.895% |
| 2025-02-25 | 89.87 | 89.87 | 89.87 | 89.87 | -18.522% | 1 | 144 | +77.479% |
| 2025-02-18 | 109.65 | 110.30 | 109.65 | 110.30 | +0.721% | 3 | 144 | +44.606% |
| 2025-02-14 | 109.51 | 109.51 | 109.51 | 109.51 | +4.295% | 2 | 144 | +45.649% |
| 2025-02-06 | 105.00 | 105.00 | 105.00 | 105.00 | +5.032% | 2 | 144 | +51.905% |
| 2025-02-04 | 99.97 | 99.97 | 99.97 | 99.97 | -2.316% | 1 | 144 | +59.548% |
| 2025-01-31 | 102.34 | 102.34 | 102.34 | 102.34 | +1.831% | 2 | 143 | +55.853% |
| 2025-01-30 | 99.72 | 100.50 | 99.72 | 100.50 | +2.300% | 3 | 142 | +58.706% |
| 2025-01-24 | 98.24 | 98.24 | 98.24 | 98.24 | +4.577% | 2 | 140 | +62.357% |
| 2025-01-21 | 93.94 | 93.94 | 93.94 | 93.94 | +1.163% | 1 | 138 | +69.789% |
| 2025-01-17 | 92.86 | 92.86 | 92.86 | 92.86 | +17.247% | 2 | 138 | +71.764% |
| 2025-01-13 | 79.30 | 79.30 | 79.20 | 79.20 | +2.022% | 2 | 138 | +101.389% |
| 2025-01-06 | 79.40 | 79.40 | 77.63 | 77.63 | +3.163% | 2 | 138 | +105.462% |
| 2025-01-02 | 75.22 | 75.35 | 75.22 | 75.25 | +1.251% | 135 | 137 | +111.960% |
| 2024-12-30 | 73.27 | 74.32 | 73.27 | 74.32 | -0.907% | 2 | 22 | +114.612% |
| 2024-12-13 | 75.00 | 75.00 | 75.00 | 75.00 | -2.267% | 2 | 21 | +112.667% |
| 2024-12-10 | 76.75 | 76.75 | 76.74 | 76.74 | -4.825% | 2 | 20 | +107.845% |
| 2024-12-09 | 80.63 | 80.63 | 80.63 | 80.63 | -0.025% | 1 | 19 | +97.817% |
| 2024-11-22 | 80.65 | 80.65 | 80.65 | 80.65 | -0.616% | 4 | 19 | +97.768% |
| 2024-11-18 | 81.90 | 81.90 | 81.15 | 81.15 | +7.726% | 3 | 17 | +96.550% |
| 2024-11-12 | 75.33 | 75.33 | 75.33 | 75.33 | -7.172% | 1 | 16 | +111.735% |
| 2024-11-06 | 80.95 | 81.15 | 80.95 | 81.15 | +34.711% | 10 | 16 | +96.550% |
| 2024-10-25 | 60.24 | 60.24 | 60.24 | 60.24 | -2.995% | 10 | 11 | +164.774% |
| 2024-10-17 | 62.20 | 62.20 | 62.10 | 62.10 | +19.769% | 2 | 6 | +156.844% |
| 2024-10-09 | 51.85 | 51.85 | 51.85 | 51.85 | +3.082% | 1 | 5 | +207.618% |
| 2024-10-04 | 50.30 | 50.30 | 50.30 | 50.30 | +4.792% | 2 | 5 | +217.097% |
| 2024-09-30 | 48.00 | 48.00 | 48.00 | 48.00 | -1.619% | 1 | 6 | +232.292% |
| 2024-09-27 | 48.79 | 48.79 | 48.79 | 48.79 | +3.809% | 2 | 5 | +226.911% |
| 2024-09-18 | 47.95 | 47.95 | 47.00 | 47.00 | 0.000% | 4 | 4 | +239.362% |