Dark

JPM20270115C200
JPM Jan 15 2027 200.00 Call (JPM270115C00200000)
option OPRA

Inactive

Jul 31, 2026

155.35-2.406%(-3.83)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	155.1000	155.3500	155.1000	155.3500	-2.406%	2	665	0.000%
2026-07-28	159.1800	159.1800	159.1800	159.1800	+0.906%	2	665	-2.406%
2026-07-27	157.7500	157.7500	157.7500	157.7500	+1.676%	1	667	-1.521%
2026-07-24	154.9500	155.1500	154.9500	155.1500	+4.584%	2	667	+0.129%
2026-07-17	143.0000	148.3500	143.0000	148.3500	+0.169%	10	668	+4.719%
2026-07-16	148.1000	148.1000	148.1000	148.1000	+5.786%	1	668	+4.895%
2026-07-10	140.0000	140.0000	140.0000	140.0000	-1.304%	1	669	+10.964%
2026-07-07	141.7500	141.8500	141.7500	141.8500	+2.014%	2	669	+9.517%
2026-07-06	139.0500	139.0500	139.0500	139.0500	+4.502%	3	669	+11.722%
2026-07-01	133.0600	133.0600	133.0600	133.0600	-1.656%	1	669	+16.752%
2026-06-24	135.2500	135.3000	135.2500	135.3000	+1.729%	2	670	+14.819%
2026-06-16	133.0000	133.0000	133.0000	133.0000	+21.406%	2	669	+16.805%
2026-05-22	109.5500	109.5500	109.5500	109.5500	+4.076%	2	670	+41.807%
2026-05-21	105.2600	105.2600	105.2600	105.2600	+0.401%	1	668	+47.587%
2026-05-18	104.8400	104.8400	104.8400	104.8400	+2.433%	10	668	+48.178%
2026-05-15	102.3500	102.3500	102.3500	102.3500	-3.270%	2	669	+51.783%
2026-05-13	105.8200	105.8200	105.8100	105.8100	-1.480%	30	672	+46.820%
2026-05-12	107.4000	107.4000	107.4000	107.4000	-10.500%	1	698	+44.646%
2026-05-06	120.0000	120.0000	120.0000	120.0000	+7.143%	1	698	+29.458%
2026-05-04	112.0000	112.0000	112.0000	112.0000	-5.004%	1	698	+38.705%
2026-04-30	117.9000	117.9000	117.9000	117.9000	+4.382%	1	697	+31.764%
2026-04-29	112.9500	112.9500	112.9500	112.9500	-1.526%	1	698	+37.539%
2026-04-27	114.7000	114.7000	114.7000	114.7000	+0.175%	2	697	+35.440%
2026-04-24	114.5000	114.5000	114.5000	114.5000	-3.782%	1	697	+35.677%
2026-04-17	119.0000	119.0000	119.0000	119.0000	+3.532%	1	698	+30.546%
2026-04-08	114.9400	114.9400	114.9400	114.9400	+15.228%	4	697	+35.157%
2026-04-02	99.7500	99.7500	99.7500	99.7500	-0.300%	1	702	+55.739%
2026-04-01	100.0500	100.0500	100.0500	100.0500	+5.260%	20	702	+55.272%
2026-03-30	94.9000	95.0500	94.9000	95.0500	-4.530%	22	682	+63.440%
2026-03-23	98.0800	99.5600	98.0800	99.5600	+6.481%	3	682	+56.037%
2026-03-09	95.5000	95.5000	93.5000	93.5000	-10.208%	2	683	+66.150%
2026-03-02	105.0000	105.0000	104.1300	104.1300	+1.264%	2	684	+49.189%
2026-02-27	102.8300	102.8300	102.8300	102.8300	-10.738%	2	683	+51.075%
2026-02-23	115.2000	115.2000	115.2000	115.2000	+0.043%	4	685	+34.852%
2026-02-20	115.1000	115.1500	115.1000	115.1500	-1.539%	2	685	+34.911%
2026-02-11	124.1500	124.2500	116.9500	116.9500	-3.745%	4	685	+32.835%
2026-02-10	130.0000	130.0000	121.5000	121.5000	-6.946%	23	684	+27.860%
2026-02-09	130.5700	130.5700	130.5700	130.5700	+2.440%	5	673	+18.978%
2026-02-06	127.4600	127.4600	127.4600	127.4600	+11.562%	5	678	+21.881%
2026-02-02	111.1500	114.2500	111.1500	114.2500	+1.691%	4	673	+35.974%
2026-01-29	112.3500	112.3500	112.3500	112.3500	+7.348%	1	670	+38.273%
2026-01-23	105.0000	105.0000	104.6600	104.6600	-3.672%	11	670	+48.433%
2026-01-21	109.3500	110.7000	108.6500	108.6500	-0.549%	4	671	+42.982%
2026-01-20	109.6500	110.6000	109.2500	109.2500	-11.107%	4	673	+42.197%
2026-01-16	117.7500	122.9000	117.7500	122.9000	+4.998%	2	671	+26.404%
2026-01-15	119.0000	119.0000	116.9500	117.0500	+0.429%	3	671	+32.721%
2026-01-14	116.6500	116.7000	116.5500	116.5500	-0.665%	12	669	+33.290%
2026-01-13	117.9600	117.9600	117.3300	117.3300	-8.990%	2	663	+32.404%
2026-01-12	129.7500	129.7500	128.4700	128.9200	-4.863%	18	661	+20.501%
2026-01-09	135.5100	135.5100	135.5100	135.5100	-0.652%	1	659	+14.641%
2026-01-08	136.6000	136.6000	136.4000	136.4000	+2.449%	2	658	+13.893%
2026-01-07	133.1400	133.1400	133.1400	133.1400	-5.306%	1	658	+16.682%
2026-01-06	137.9700	140.6000	137.9700	140.6000	+0.977%	7	659	+10.491%
2026-01-05	139.2400	139.2400	139.2400	139.2400	+7.273%	1	658	+11.570%
2026-01-02	129.8400	129.8400	129.8000	129.8000	+1.248%	7	658	+19.684%
2025-12-31	128.2000	128.2000	128.2000	128.2000	-1.027%	4	651	+21.178%
2025-12-29	131.2200	131.2200	129.5300	129.5300	-3.046%	13	651	+19.934%
2025-12-26	133.6000	133.6000	133.6000	133.6000	-0.521%	10	651	+16.280%
2025-12-24	134.3000	134.3000	134.3000	134.3000	+2.347%	3	651	+15.674%
2025-12-23	129.9600	131.6400	129.9600	131.2200	+4.558%	21	651	+18.389%
2025-12-22	125.5000	125.5000	125.5000	125.5000	+1.892%	3	653	+23.785%
2025-12-19	122.0000	123.1700	122.0000	123.1700	+3.106%	3	653	+26.126%
2025-12-18	123.0000	123.0000	119.4600	119.4600	-2.082%	12	654	+30.044%
2025-12-16	122.0000	122.0000	122.0000	122.0000	-4.851%	2	652	+27.336%
2025-12-15	128.2200	128.2200	128.2200	128.2200	+7.567%	2	650	+21.159%
2025-12-11	118.7700	119.2000	118.7700	119.2000	+4.059%	7	652	+30.327%
2025-12-10	108.5500	114.5500	108.5000	114.5500	+3.703%	54	652	+35.618%
2025-12-09	109.1000	110.4600	109.1000	110.4600	-11.091%	52	686	+40.639%
2025-12-04	122.8800	124.2400	122.8800	124.2400	+8.355%	2	684	+25.040%
2025-12-02	114.6600	114.6600	114.6600	114.6600	-4.187%	1	684	+35.488%
2025-11-28	119.6700	119.6700	119.6700	119.6700	+5.445%	1	683	+29.815%
2025-11-26	113.2000	113.4900	113.2000	113.4900	+4.957%	13	685	+36.884%
2025-11-25	108.0000	108.1300	108.0000	108.1300	+4.524%	11	685	+43.670%
2025-11-24	103.4500	103.4500	103.4500	103.4500	-1.692%	1	685	+50.169%
2025-11-21	105.2300	105.2300	105.2300	105.2300	-1.663%	5	686	+47.629%
2025-11-18	107.0100	107.0100	107.0100	107.0100	-11.173%	3	681	+45.173%
2025-11-13	120.4700	120.4700	120.4700	120.4700	-6.264%	1	681	+28.953%
2025-11-12	128.5200	128.5200	128.5200	128.5200	+7.674%	1	681	+20.876%
2025-11-07	119.3600	119.3600	119.3600	119.3600	-1.559%	1	682	+30.152%
2025-11-06	121.2500	121.2500	121.2500	121.2500	+1.891%	1	683	+28.124%
2025-11-05	119.0000	119.0000	119.0000	119.0000	-0.527%	1	683	+30.546%
2025-10-31	119.6300	119.6300	119.6300	119.6300	+16.542%	10	684	+29.859%
2025-10-22	102.6500	102.6500	102.6500	102.6500	-11.049%	2	693	+51.340%
2025-10-16	115.4000	115.4000	115.4000	115.4000	+0.348%	2	693	+34.619%
2025-10-15	115.0000	115.0000	115.0000	115.0000	-1.802%	7	695	+35.087%
2025-10-13	117.6000	117.6000	117.1100	117.1100	+4.563%	22	702	+32.653%
2025-10-10	117.2200	117.2200	111.7500	112.0000	-2.183%	63	686	+38.705%
2025-10-02	114.9200	114.9200	114.5000	114.5000	-2.884%	2	654	+35.677%
2025-10-01	118.9100	118.9100	117.9000	117.9000	-2.723%	3	652	+31.764%
2025-09-29	121.2000	121.2000	121.2000	121.2000	-1.623%	2	651	+28.177%
2025-09-26	123.2200	123.2400	123.2000	123.2000	+3.226%	10	649	+26.096%
2025-09-23	119.9000	119.9000	119.3500	119.3500	+1.834%	9	640	+30.163%
2025-09-16	117.2000	117.2000	117.2000	117.2000	+4.924%	3	635	+32.551%
2025-09-11	111.7000	111.7000	111.7000	111.7000	+2.430%	1	638	+39.078%
2025-09-10	109.0500	109.0500	109.0500	109.0500	0.000%	1	639	+42.458%
2025-08-28	109.0500	109.0500	109.0500	109.0500	+0.963%	30	638	+42.458%
2025-08-27	108.0100	108.0100	108.0100	108.0100	+1.247%	1	608	+43.829%
2025-08-26	106.6800	106.6800	106.6800	106.6800	+2.184%	32	609	+45.622%
2025-08-25	104.4000	104.4000	104.4000	104.4000	-0.191%	1	609	+48.803%
2025-08-22	104.6000	104.6000	104.6000	104.6000	+3.842%	2	608	+48.518%
2025-08-15	100.7300	100.7300	100.7300	100.7300	-1.438%	1	608	+54.224%
2025-08-12	102.2000	102.2000	102.2000	102.2000	+1.540%	3	608	+52.006%
2025-08-11	100.6500	100.6500	100.6500	100.6500	-6.372%	1	605	+54.347%
2025-07-31	107.5000	107.5000	107.5000	107.5000	+0.261%	1	606	+44.512%
2025-07-28	108.5000	108.8000	107.2200	107.2200	-0.630%	8	607	+44.889%
2025-07-24	107.9000	107.9000	107.9000	107.9000	+11.237%	1	602	+43.976%
2025-07-15	97.0000	97.0000	97.0000	97.0000	-2.562%	1	603	+60.155%
2025-07-14	100.0500	100.0500	99.5500	99.5500	+2.050%	198	604	+56.052%
2025-07-11	98.1300	98.1300	97.5500	97.5500	-1.035%	2	604	+59.252%
2025-07-10	97.3000	98.5700	97.0000	98.5700	+4.087%	4	605	+57.604%
2025-07-09	94.7000	94.7000	94.7000	94.7000	+0.584%	1	605	+64.044%
2025-07-08	98.0700	98.0700	94.1500	94.1500	-9.947%	8	606	+65.003%
2025-07-07	105.8000	105.8000	104.5500	104.5500	-1.135%	6	603	+48.589%
2025-07-03	105.7500	105.7500	105.7500	105.7500	+4.880%	1	605	+46.903%
2025-07-02	101.9500	101.9500	100.8300	100.8300	+0.830%	23	605	+54.071%
2025-06-30	100.0000	100.0000	100.0000	100.0000	+7.527%	1	595	+55.350%
2025-06-25	93.0000	93.0000	93.0000	93.0000	+5.682%	1	594	+67.043%
2025-06-23	88.1700	88.1700	88.0000	88.0000	0.000%	2	594	+76.534%
2025-06-20	88.0000	88.0000	88.0000	88.0000	+5.478%	2	596	+76.534%
2025-06-16	83.4300	83.4300	83.4300	83.4300	+2.431%	1	597	+86.204%
2025-06-12	81.4500	81.4500	81.4500	81.4500	+7.881%	1	597	+90.731%
2025-06-05	77.0000	77.0000	75.5000	75.5000	-4.017%	2	597	+105.762%
2025-06-04	79.0000	79.0000	78.6600	78.6600	+0.460%	2	596	+97.496%
2025-06-02	77.9200	78.3500	77.9200	78.3000	+1.176%	179	596	+98.404%
2025-05-21	77.3900	77.3900	77.3900	77.3900	-4.398%	1	506	+100.737%
2025-05-20	80.9500	80.9500	80.9500	80.9500	-0.012%	2	505	+91.909%
2025-05-14	80.4800	80.9600	80.4800	80.9600	+5.761%	3	507	+91.885%
2025-05-13	76.5500	76.5500	76.5500	76.5500	+1.257%	2	504	+102.939%
2025-05-12	75.6000	75.6000	75.6000	75.6000	+9.645%	2	504	+105.489%
2025-05-06	68.9500	68.9500	68.9500	68.9500	-2.682%	2	504	+125.308%
2025-05-02	70.9000	70.9000	70.8500	70.8500	+7.511%	14	504	+119.266%
2025-05-01	65.9000	65.9000	65.9000	65.9000	+1.385%	9	506	+135.736%
2025-04-28	65.0000	65.0000	65.0000	65.0000	+1.167%	2	497	+139.000%
2025-04-24	63.1500	64.2500	63.1500	64.2500	+20.725%	3	495	+141.790%
2025-04-16	53.2200	53.2200	53.2200	53.2200	-14.134%	2	496	+191.902%
2025-04-11	59.8000	61.9800	58.7500	61.9800	+11.978%	16	496	+150.645%
2025-04-10	54.2000	55.3500	54.2000	55.3500	+23.000%	6	496	+180.668%
2025-04-09	45.0000	45.0000	45.0000	45.0000	-6.250%	1	491	+245.222%
2025-04-08	48.0000	48.0000	48.0000	48.0000	+17.359%	1	490	+223.646%
2025-04-04	41.6200	44.0000	40.5600	40.9000	-19.010%	20	491	+279.829%
2025-04-03	54.1000	54.1000	50.5000	50.5000	-17.416%	39	490	+207.624%
2025-04-01	61.1500	61.1500	61.1500	61.1500	-6.641%	4	525	+154.047%
2025-03-27	66.9500	66.9500	65.4500	65.5000	+0.445%	8	523	+137.176%
2025-03-24	64.2000	65.2100	63.7100	65.2100	+6.989%	14	521	+138.230%
2025-03-21	60.9500	60.9500	60.9500	60.9500	+8.413%	6	531	+154.881%
2025-03-19	56.2200	56.2200	56.2200	56.2200	+1.664%	10	528	+176.325%
2025-03-18	55.4000	55.4000	55.3000	55.3000	-0.718%	3	528	+180.922%
2025-03-17	53.0000	55.7000	53.0000	55.7000	+3.148%	3	529	+178.905%
2025-03-14	54.5000	54.5000	54.0000	54.0000	+11.340%	4	527	+187.685%
2025-03-13	49.9800	49.9800	48.5000	48.5000	-7.619%	6	520	+220.309%
2025-03-11	52.0200	52.5000	52.0200	52.5000	-2.453%	2	520	+195.905%
2025-03-10	57.8700	57.8700	53.5500	53.8200	-14.761%	34	519	+188.647%
2025-03-07	61.0000	63.1400	61.0000	63.1400	-6.942%	4	526	+146.041%
2025-03-06	67.8500	67.8500	67.8500	67.8500	-3.759%	1	524	+128.961%
2025-03-05	69.5000	70.5000	69.5000	70.5000	-0.522%	22	524	+120.355%
2025-03-04	70.0000	70.8700	69.8500	70.8700	-12.506%	3	532	+119.204%
2025-03-03	82.0800	82.0800	81.0000	81.0000	+5.744%	51	530	+91.790%
2025-02-26	76.6000	76.6000	76.6000	76.6000	-3.026%	2	479	+102.807%
2025-02-24	81.0900	81.0900	78.3500	78.9900	-8.098%	92	477	+96.670%
2025-02-20	86.0300	86.0300	85.9500	85.9500	-9.479%	2	422	+80.745%
2025-02-19	94.2000	94.9500	94.1500	94.9500	+1.823%	150	423	+63.612%
2025-02-14	93.0000	93.2500	93.0000	93.2500	+2.811%	8	382	+66.595%
2025-02-12	90.5100	90.7000	90.5100	90.7000	+6.393%	7	382	+71.279%
2025-01-30	85.2000	86.1000	85.2000	85.2500	+1.187%	5	382	+82.229%
2025-01-29	86.1100	86.1100	83.4800	84.2500	+1.567%	13	377	+84.392%
2025-01-28	82.8400	82.9500	82.8000	82.9500	+2.992%	6	369	+87.281%
2025-01-27	80.5400	80.5400	80.5400	80.5400	-1.456%	20	365	+92.886%
2025-01-24	81.9100	81.9100	81.7300	81.7300	+2.124%	28	364	+90.077%
2025-01-22	79.8500	80.0300	79.8500	80.0300	+1.227%	30	361	+94.115%
2025-01-21	77.3500	79.0600	77.3500	79.0600	+8.703%	3	339	+96.496%
2025-01-17	73.1000	73.1000	72.7300	72.7300	+1.154%	4	338	+113.598%
2025-01-16	71.9000	71.9000	71.9000	71.9000	+7.764%	1	338	+116.064%
2025-01-14	65.9000	66.7200	65.9000	66.7200	+7.613%	11	338	+132.839%
2025-01-10	62.0000	62.0000	61.1700	62.0000	-2.362%	32	338	+150.565%
2025-01-08	63.5000	63.5000	63.5000	63.5000	+2.635%	10	337	+144.646%
2025-01-07	63.1000	63.1000	61.8700	61.8700	-0.210%	3	337	+151.091%
2025-01-06	62.0000	62.0000	62.0000	62.0000	+0.032%	2	336	+150.565%
2025-01-03	61.8900	61.9800	61.8900	61.9800	+0.945%	22	336	+150.645%
2024-12-27	61.4000	61.4000	61.4000	61.4000	-1.207%	4	325	+153.013%
2024-12-26	62.1500	62.1500	62.1500	62.1500	-0.032%	1	325	+149.960%
2024-12-24	61.0500	62.1700	61.0500	62.1700	+3.187%	2	324	+149.879%
2024-12-20	55.9400	60.2500	55.9400	60.2500	+2.292%	4	324	+157.842%
2024-12-18	58.9000	58.9000	58.9000	58.9000	-1.257%	1	322	+163.752%
2024-12-17	59.4300	59.6500	59.0800	59.6500	-6.019%	11	322	+160.436%
2024-12-11	63.6500	63.6500	63.4700	63.4700	+0.666%	4	314	+144.761%
2024-12-10	63.0500	63.0500	63.0500	63.0500	-5.825%	1	313	+146.392%
2024-12-06	64.5000	66.9500	64.5000	66.9500	+3.478%	20	313	+132.039%
2024-12-04	64.7000	64.7000	64.7000	64.7000	-6.906%	2	313	+140.108%
2024-11-26	69.5000	69.5000	69.5000	69.5000	-1.039%	6	311	+123.525%
2024-11-25	70.2300	70.2300	70.2300	70.2300	+1.518%	1	311	+121.202%
2024-11-22	68.7500	69.1800	68.7500	69.1800	+4.030%	22	312	+124.559%
2024-11-21	66.3000	66.5000	66.3000	66.5000	+2.862%	11	312	+133.609%
2024-11-19	64.6500	64.6500	64.6500	64.6500	-3.363%	2	311	+140.294%
2024-11-18	67.0000	67.0500	66.9000	66.9000	+6.597%	23	309	+132.212%
2024-11-11	63.2300	63.2600	62.7000	62.7600	+3.993%	16	308	+147.530%
2024-11-08	60.3500	60.3500	60.3500	60.3500	+1.343%	2	307	+157.415%
2024-11-07	65.6500	65.6500	59.5500	59.5500	-10.113%	90	306	+160.873%
2024-11-06	61.5800	66.9500	61.5800	66.2500	+33.974%	217	243	+134.491%
2024-11-01	50.0000	50.0000	49.4500	49.4500	+0.101%	14	57	+214.156%
2024-10-28	49.4000	49.4000	49.4000	49.4000	+2.703%	3	52	+214.474%
2024-10-23	48.3500	48.3500	48.1000	48.1000	-3.122%	10	52	+222.973%
2024-10-22	49.6500	49.6500	49.6500	49.6500	-0.521%	10	42	+212.890%
2024-10-18	49.9100	49.9100	49.9100	49.9100	-0.180%	2	32	+211.260%
2024-10-17	50.0000	50.0000	50.0000	50.0000	+7.388%	3	32	+210.700%
2024-10-14	46.4100	46.5600	46.4100	46.5600	-4.000%	3	29	+233.655%
2024-10-11	45.2000	49.1000	45.2000	48.5000	+20.647%	48	27	+220.309%
2024-10-10	40.1700	40.2000	40.1700	40.2000	-1.951%	10	18	+286.443%
2024-10-09	41.0000	41.0000	41.0000	41.0000	+4.940%	1	18	+278.902%
2024-10-08	39.0700	39.0700	39.0700	39.0700	+3.087%	1	19	+297.620%
2024-10-04	37.9000	37.9000	37.9000	37.9000	+13.134%	2	18	+309.894%
2024-10-03	34.0000	34.0000	33.5000	33.5000	-4.011%	2	17	+363.731%
2024-10-02	34.9000	34.9000	34.9000	34.9000	-0.286%	1	15	+345.129%
2024-10-01	36.0000	36.0000	35.0000	35.0000	-0.990%	3	14	+343.857%
2024-09-30	35.4500	35.4500	35.3500	35.3500	-3.888%	2	11	+339.463%
2024-09-25	36.3000	36.8400	36.2000	36.7800	-1.605%	8	10	+322.376%
2024-09-24	37.3800	37.3800	37.3800	37.3800	+5.415%	1	6	+315.597%
2024-09-18	36.4000	36.9900	35.4600	35.4600	+0.453%	5	7	+338.099%
2024-09-16	35.3000	35.3000	35.3000	35.3000	0.000%	2	2	+340.085%