Dark

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

EOD

Sep 28, 2026

138.66-3.089%(-4.42)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	138.6600	138.6600	138.6600	138.6600	-3.089%	3	650	0.000%
2026-09-25	143.0800	143.0800	143.0800	143.0800	+2.773%	1	647	-3.089%
2026-09-23	139.2200	139.2200	139.2200	139.2200	-1.702%	1	648	-0.402%
2026-09-22	141.6300	141.6300	141.6300	141.6300	-4.946%	1	648	-2.097%
2026-09-18	149.0000	149.0000	149.0000	149.0000	-0.700%	1	649	-6.940%
2026-09-17	150.0500	150.0500	150.0500	150.0500	-2.470%	1	649	-7.591%
2026-09-14	153.5000	153.9000	153.5000	153.8500	-0.678%	13	649	-9.873%
2026-09-10	154.9000	154.9000	154.9000	154.9000	-5.202%	1	649	-10.484%
2026-09-03	163.4000	163.4000	163.4000	163.4000	+3.352%	10	649	-15.141%
2026-08-19	158.1000	158.1000	158.1000	158.1000	+1.770%	10	655	-12.296%
2026-07-31	155.1000	155.3500	155.1000	155.3500	-2.406%	2	665	-10.743%
2026-07-28	159.1800	159.1800	159.1800	159.1800	+0.906%	2	665	-12.891%
2026-07-27	157.7500	157.7500	157.7500	157.7500	+1.676%	1	667	-12.101%
2026-07-24	154.9500	155.1500	154.9500	155.1500	+4.584%	2	667	-10.628%
2026-07-17	143.0000	148.3500	143.0000	148.3500	+0.169%	10	668	-6.532%
2026-07-16	148.1000	148.1000	148.1000	148.1000	+5.786%	1	668	-6.374%
2026-07-10	140.0000	140.0000	140.0000	140.0000	-1.304%	1	669	-0.957%
2026-07-07	141.7500	141.8500	141.7500	141.8500	+2.014%	2	669	-2.249%
2026-07-06	139.0500	139.0500	139.0500	139.0500	+4.502%	3	669	-0.280%
2026-07-01	133.0600	133.0600	133.0600	133.0600	-1.656%	1	669	+4.209%
2026-06-24	135.2500	135.3000	135.2500	135.3000	+1.729%	2	670	+2.483%
2026-06-16	133.0000	133.0000	133.0000	133.0000	+21.406%	2	669	+4.256%
2026-05-22	109.5500	109.5500	109.5500	109.5500	+4.076%	2	670	+26.572%
2026-05-21	105.2600	105.2600	105.2600	105.2600	+0.401%	1	668	+31.731%
2026-05-18	104.8400	104.8400	104.8400	104.8400	+2.433%	10	668	+32.259%
2026-05-15	102.3500	102.3500	102.3500	102.3500	-3.270%	2	669	+35.476%
2026-05-13	105.8200	105.8200	105.8100	105.8100	-1.480%	30	672	+31.046%
2026-05-12	107.4000	107.4000	107.4000	107.4000	-10.500%	1	698	+29.106%
2026-05-06	120.0000	120.0000	120.0000	120.0000	+7.143%	1	698	+15.550%
2026-05-04	112.0000	112.0000	112.0000	112.0000	-5.004%	1	698	+23.804%
2026-04-30	117.9000	117.9000	117.9000	117.9000	+4.382%	1	697	+17.608%
2026-04-29	112.9500	112.9500	112.9500	112.9500	-1.526%	1	698	+22.762%
2026-04-27	114.7000	114.7000	114.7000	114.7000	+0.175%	2	697	+20.889%
2026-04-24	114.5000	114.5000	114.5000	114.5000	-3.782%	1	697	+21.100%
2026-04-17	119.0000	119.0000	119.0000	119.0000	+3.532%	1	698	+16.521%
2026-04-08	114.9400	114.9400	114.9400	114.9400	+15.228%	4	697	+20.637%
2026-04-02	99.7500	99.7500	99.7500	99.7500	-0.300%	1	702	+39.008%
2026-04-01	100.0500	100.0500	100.0500	100.0500	+5.260%	20	702	+38.591%
2026-03-30	94.9000	95.0500	94.9000	95.0500	-4.530%	22	682	+45.881%
2026-03-23	98.0800	99.5600	98.0800	99.5600	+6.481%	3	682	+39.273%
2026-03-09	95.5000	95.5000	93.5000	93.5000	-10.208%	2	683	+48.299%
2026-03-02	105.0000	105.0000	104.1300	104.1300	+1.264%	2	684	+33.160%
2026-02-27	102.8300	102.8300	102.8300	102.8300	-10.738%	2	683	+34.844%
2026-02-23	115.2000	115.2000	115.2000	115.2000	+0.043%	4	685	+20.365%
2026-02-20	115.1000	115.1500	115.1000	115.1500	-1.539%	2	685	+20.417%
2026-02-11	124.1500	124.2500	116.9500	116.9500	-3.745%	4	685	+18.563%
2026-02-10	130.0000	130.0000	121.5000	121.5000	-6.946%	23	684	+14.123%
2026-02-09	130.5700	130.5700	130.5700	130.5700	+2.440%	5	673	+6.196%
2026-02-06	127.4600	127.4600	127.4600	127.4600	+11.562%	5	678	+8.787%
2026-02-02	111.1500	114.2500	111.1500	114.2500	+1.691%	4	673	+21.365%
2026-01-29	112.3500	112.3500	112.3500	112.3500	+7.348%	1	670	+23.418%
2026-01-23	105.0000	105.0000	104.6600	104.6600	-3.672%	11	670	+32.486%
2026-01-21	109.3500	110.7000	108.6500	108.6500	-0.549%	4	671	+27.621%
2026-01-20	109.6500	110.6000	109.2500	109.2500	-11.107%	4	673	+26.920%
2026-01-16	117.7500	122.9000	117.7500	122.9000	+4.998%	2	671	+12.823%
2026-01-15	119.0000	119.0000	116.9500	117.0500	+0.429%	3	671	+18.462%
2026-01-14	116.6500	116.7000	116.5500	116.5500	-0.665%	12	669	+18.970%
2026-01-13	117.9600	117.9600	117.3300	117.3300	-8.990%	2	663	+18.179%
2026-01-12	129.7500	129.7500	128.4700	128.9200	-4.863%	18	661	+7.555%
2026-01-09	135.5100	135.5100	135.5100	135.5100	-0.652%	1	659	+2.325%
2026-01-08	136.6000	136.6000	136.4000	136.4000	+2.449%	2	658	+1.657%
2026-01-07	133.1400	133.1400	133.1400	133.1400	-5.306%	1	658	+4.146%
2026-01-06	137.9700	140.6000	137.9700	140.6000	+0.977%	7	659	-1.380%
2026-01-05	139.2400	139.2400	139.2400	139.2400	+7.273%	1	658	-0.417%
2026-01-02	129.8400	129.8400	129.8000	129.8000	+1.248%	7	658	+6.826%
2025-12-31	128.2000	128.2000	128.2000	128.2000	-1.027%	4	651	+8.159%
2025-12-29	131.2200	131.2200	129.5300	129.5300	-3.046%	13	651	+7.049%
2025-12-26	133.6000	133.6000	133.6000	133.6000	-0.521%	10	651	+3.787%
2025-12-24	134.3000	134.3000	134.3000	134.3000	+2.347%	3	651	+3.246%
2025-12-23	129.9600	131.6400	129.9600	131.2200	+4.558%	21	651	+5.670%
2025-12-22	125.5000	125.5000	125.5000	125.5000	+1.892%	3	653	+10.486%
2025-12-19	122.0000	123.1700	122.0000	123.1700	+3.106%	3	653	+12.576%
2025-12-18	123.0000	123.0000	119.4600	119.4600	-2.082%	12	654	+16.072%
2025-12-16	122.0000	122.0000	122.0000	122.0000	-4.851%	2	652	+13.656%
2025-12-15	128.2200	128.2200	128.2200	128.2200	+7.567%	2	650	+8.142%
2025-12-11	118.7700	119.2000	118.7700	119.2000	+4.059%	7	652	+16.326%
2025-12-10	108.5500	114.5500	108.5000	114.5500	+3.703%	54	652	+21.048%
2025-12-09	109.1000	110.4600	109.1000	110.4600	-11.091%	52	686	+25.530%
2025-12-04	122.8800	124.2400	122.8800	124.2400	+8.355%	2	684	+11.607%
2025-12-02	114.6600	114.6600	114.6600	114.6600	-4.187%	1	684	+20.931%
2025-11-28	119.6700	119.6700	119.6700	119.6700	+5.445%	1	683	+15.869%
2025-11-26	113.2000	113.4900	113.2000	113.4900	+4.957%	13	685	+22.178%
2025-11-25	108.0000	108.1300	108.0000	108.1300	+4.524%	11	685	+28.235%
2025-11-24	103.4500	103.4500	103.4500	103.4500	-1.692%	1	685	+34.036%
2025-11-21	105.2300	105.2300	105.2300	105.2300	-1.663%	5	686	+31.769%
2025-11-18	107.0100	107.0100	107.0100	107.0100	-11.173%	3	681	+29.577%
2025-11-13	120.4700	120.4700	120.4700	120.4700	-6.264%	1	681	+15.099%
2025-11-12	128.5200	128.5200	128.5200	128.5200	+7.674%	1	681	+7.890%
2025-11-07	119.3600	119.3600	119.3600	119.3600	-1.559%	1	682	+16.170%
2025-11-06	121.2500	121.2500	121.2500	121.2500	+1.891%	1	683	+14.359%
2025-11-05	119.0000	119.0000	119.0000	119.0000	-0.527%	1	683	+16.521%
2025-10-31	119.6300	119.6300	119.6300	119.6300	+16.542%	10	684	+15.907%
2025-10-22	102.6500	102.6500	102.6500	102.6500	-11.049%	2	693	+35.080%
2025-10-16	115.4000	115.4000	115.4000	115.4000	+0.348%	2	693	+20.156%
2025-10-15	115.0000	115.0000	115.0000	115.0000	-1.802%	7	695	+20.574%
2025-10-13	117.6000	117.6000	117.1100	117.1100	+4.563%	22	702	+18.402%
2025-10-10	117.2200	117.2200	111.7500	112.0000	-2.183%	63	686	+23.804%
2025-10-02	114.9200	114.9200	114.5000	114.5000	-2.884%	2	654	+21.100%
2025-10-01	118.9100	118.9100	117.9000	117.9000	-2.723%	3	652	+17.608%
2025-09-29	121.2000	121.2000	121.2000	121.2000	-1.623%	2	651	+14.406%
2025-09-26	123.2200	123.2400	123.2000	123.2000	+3.226%	10	649	+12.549%
2025-09-23	119.9000	119.9000	119.3500	119.3500	+1.834%	9	640	+16.179%
2025-09-16	117.2000	117.2000	117.2000	117.2000	+4.924%	3	635	+18.311%
2025-09-11	111.7000	111.7000	111.7000	111.7000	+2.430%	1	638	+24.136%
2025-09-10	109.0500	109.0500	109.0500	109.0500	0.000%	1	639	+27.153%
2025-08-28	109.0500	109.0500	109.0500	109.0500	+0.963%	30	638	+27.153%
2025-08-27	108.0100	108.0100	108.0100	108.0100	+1.247%	1	608	+28.377%
2025-08-26	106.6800	106.6800	106.6800	106.6800	+2.184%	32	609	+29.978%
2025-08-25	104.4000	104.4000	104.4000	104.4000	-0.191%	1	609	+32.816%
2025-08-22	104.6000	104.6000	104.6000	104.6000	+3.842%	2	608	+32.562%
2025-08-15	100.7300	100.7300	100.7300	100.7300	-1.438%	1	608	+37.655%
2025-08-12	102.2000	102.2000	102.2000	102.2000	+1.540%	3	608	+35.675%
2025-08-11	100.6500	100.6500	100.6500	100.6500	-6.372%	1	605	+37.765%
2025-07-31	107.5000	107.5000	107.5000	107.5000	+0.261%	1	606	+28.986%
2025-07-28	108.5000	108.8000	107.2200	107.2200	-0.630%	8	607	+29.323%
2025-07-24	107.9000	107.9000	107.9000	107.9000	+11.237%	1	602	+28.508%
2025-07-15	97.0000	97.0000	97.0000	97.0000	-2.562%	1	603	+42.948%
2025-07-14	100.0500	100.0500	99.5500	99.5500	+2.050%	198	604	+39.287%
2025-07-11	98.1300	98.1300	97.5500	97.5500	-1.035%	2	604	+42.142%
2025-07-10	97.3000	98.5700	97.0000	98.5700	+4.087%	4	605	+40.672%
2025-07-09	94.7000	94.7000	94.7000	94.7000	+0.584%	1	605	+46.420%
2025-07-08	98.0700	98.0700	94.1500	94.1500	-9.947%	8	606	+47.276%
2025-07-07	105.8000	105.8000	104.5500	104.5500	-1.135%	6	603	+32.626%
2025-07-03	105.7500	105.7500	105.7500	105.7500	+4.880%	1	605	+31.121%
2025-07-02	101.9500	101.9500	100.8300	100.8300	+0.830%	23	605	+37.519%
2025-06-30	100.0000	100.0000	100.0000	100.0000	+7.527%	1	595	+38.660%
2025-06-25	93.0000	93.0000	93.0000	93.0000	+5.682%	1	594	+49.097%
2025-06-23	88.1700	88.1700	88.0000	88.0000	0.000%	2	594	+57.568%
2025-06-20	88.0000	88.0000	88.0000	88.0000	+5.478%	2	596	+57.568%
2025-06-16	83.4300	83.4300	83.4300	83.4300	+2.431%	1	597	+66.199%
2025-06-12	81.4500	81.4500	81.4500	81.4500	+7.881%	1	597	+70.239%
2025-06-05	77.0000	77.0000	75.5000	75.5000	-4.017%	2	597	+83.656%
2025-06-04	79.0000	79.0000	78.6600	78.6600	+0.460%	2	596	+76.278%
2025-06-02	77.9200	78.3500	77.9200	78.3000	+1.176%	179	596	+77.088%
2025-05-21	77.3900	77.3900	77.3900	77.3900	-4.398%	1	506	+79.170%
2025-05-20	80.9500	80.9500	80.9500	80.9500	-0.012%	2	505	+71.291%
2025-05-14	80.4800	80.9600	80.4800	80.9600	+5.761%	3	507	+71.270%
2025-05-13	76.5500	76.5500	76.5500	76.5500	+1.257%	2	504	+81.137%
2025-05-12	75.6000	75.6000	75.6000	75.6000	+9.645%	2	504	+83.413%
2025-05-06	68.9500	68.9500	68.9500	68.9500	-2.682%	2	504	+101.102%
2025-05-02	70.9000	70.9000	70.8500	70.8500	+7.511%	14	504	+95.709%
2025-05-01	65.9000	65.9000	65.9000	65.9000	+1.385%	9	506	+110.410%
2025-04-28	65.0000	65.0000	65.0000	65.0000	+1.167%	2	497	+113.323%
2025-04-24	63.1500	64.2500	63.1500	64.2500	+20.725%	3	495	+115.813%
2025-04-16	53.2200	53.2200	53.2200	53.2200	-14.134%	2	496	+160.541%
2025-04-11	59.8000	61.9800	58.7500	61.9800	+11.978%	16	496	+123.717%
2025-04-10	54.2000	55.3500	54.2000	55.3500	+23.000%	6	496	+150.515%
2025-04-09	45.0000	45.0000	45.0000	45.0000	-6.250%	1	491	+208.133%
2025-04-08	48.0000	48.0000	48.0000	48.0000	+17.359%	1	490	+188.875%
2025-04-04	41.6200	44.0000	40.5600	40.9000	-19.010%	20	491	+239.022%
2025-04-03	54.1000	54.1000	50.5000	50.5000	-17.416%	39	490	+174.574%
2025-04-01	61.1500	61.1500	61.1500	61.1500	-6.641%	4	525	+126.754%
2025-03-27	66.9500	66.9500	65.4500	65.5000	+0.445%	8	523	+111.695%
2025-03-24	64.2000	65.2100	63.7100	65.2100	+6.989%	14	521	+112.636%
2025-03-21	60.9500	60.9500	60.9500	60.9500	+8.413%	6	531	+127.498%
2025-03-19	56.2200	56.2200	56.2200	56.2200	+1.664%	10	528	+146.638%
2025-03-18	55.4000	55.4000	55.3000	55.3000	-0.718%	3	528	+150.741%
2025-03-17	53.0000	55.7000	53.0000	55.7000	+3.148%	3	529	+148.941%
2025-03-14	54.5000	54.5000	54.0000	54.0000	+11.340%	4	527	+156.778%
2025-03-13	49.9800	49.9800	48.5000	48.5000	-7.619%	6	520	+185.897%
2025-03-11	52.0200	52.5000	52.0200	52.5000	-2.453%	2	520	+164.114%
2025-03-10	57.8700	57.8700	53.5500	53.8200	-14.761%	34	519	+157.637%
2025-03-07	61.0000	63.1400	61.0000	63.1400	-6.942%	4	526	+119.607%
2025-03-06	67.8500	67.8500	67.8500	67.8500	-3.759%	1	524	+104.363%
2025-03-05	69.5000	70.5000	69.5000	70.5000	-0.522%	22	524	+96.681%
2025-03-04	70.0000	70.8700	69.8500	70.8700	-12.506%	3	532	+95.654%
2025-03-03	82.0800	82.0800	81.0000	81.0000	+5.744%	51	530	+71.185%
2025-02-26	76.6000	76.6000	76.6000	76.6000	-3.026%	2	479	+81.018%
2025-02-24	81.0900	81.0900	78.3500	78.9900	-8.098%	92	477	+75.541%
2025-02-20	86.0300	86.0300	85.9500	85.9500	-9.479%	2	422	+61.326%
2025-02-19	94.2000	94.9500	94.1500	94.9500	+1.823%	150	423	+46.035%
2025-02-14	93.0000	93.2500	93.0000	93.2500	+2.811%	8	382	+48.697%
2025-02-12	90.5100	90.7000	90.5100	90.7000	+6.393%	7	382	+52.878%
2025-01-30	85.2000	86.1000	85.2000	85.2500	+1.187%	5	382	+62.651%
2025-01-29	86.1100	86.1100	83.4800	84.2500	+1.567%	13	377	+64.582%
2025-01-28	82.8400	82.9500	82.8000	82.9500	+2.992%	6	369	+67.161%
2025-01-27	80.5400	80.5400	80.5400	80.5400	-1.456%	20	365	+72.163%
2025-01-24	81.9100	81.9100	81.7300	81.7300	+2.124%	28	364	+69.656%
2025-01-22	79.8500	80.0300	79.8500	80.0300	+1.227%	30	361	+73.260%
2025-01-21	77.3500	79.0600	77.3500	79.0600	+8.703%	3	339	+75.386%
2025-01-17	73.1000	73.1000	72.7300	72.7300	+1.154%	4	338	+90.650%
2025-01-16	71.9000	71.9000	71.9000	71.9000	+7.764%	1	338	+92.851%
2025-01-14	65.9000	66.7200	65.9000	66.7200	+7.613%	11	338	+107.824%
2025-01-10	62.0000	62.0000	61.1700	62.0000	-2.362%	32	338	+123.645%
2025-01-08	63.5000	63.5000	63.5000	63.5000	+2.635%	10	337	+118.362%
2025-01-07	63.1000	63.1000	61.8700	61.8700	-0.210%	3	337	+124.115%
2025-01-06	62.0000	62.0000	62.0000	62.0000	+0.032%	2	336	+123.645%
2025-01-03	61.8900	61.9800	61.8900	61.9800	+0.945%	22	336	+123.717%
2024-12-27	61.4000	61.4000	61.4000	61.4000	-1.207%	4	325	+125.831%
2024-12-26	62.1500	62.1500	62.1500	62.1500	-0.032%	1	325	+123.105%
2024-12-24	61.0500	62.1700	61.0500	62.1700	+3.187%	2	324	+123.034%
2024-12-20	55.9400	60.2500	55.9400	60.2500	+2.292%	4	324	+130.141%
2024-12-18	58.9000	58.9000	58.9000	58.9000	-1.257%	1	322	+135.416%
2024-12-17	59.4300	59.6500	59.0800	59.6500	-6.019%	11	322	+132.456%
2024-12-11	63.6500	63.6500	63.4700	63.4700	+0.666%	4	314	+118.465%
2024-12-10	63.0500	63.0500	63.0500	63.0500	-5.825%	1	313	+119.921%
2024-12-06	64.5000	66.9500	64.5000	66.9500	+3.478%	20	313	+107.110%
2024-12-04	64.7000	64.7000	64.7000	64.7000	-6.906%	2	313	+114.312%
2024-11-26	69.5000	69.5000	69.5000	69.5000	-1.039%	6	311	+99.511%
2024-11-25	70.2300	70.2300	70.2300	70.2300	+1.518%	1	311	+97.437%
2024-11-22	68.7500	69.1800	68.7500	69.1800	+4.030%	22	312	+100.434%
2024-11-21	66.3000	66.5000	66.3000	66.5000	+2.862%	11	312	+108.511%
2024-11-19	64.6500	64.6500	64.6500	64.6500	-3.363%	2	311	+114.478%
2024-11-18	67.0000	67.0500	66.9000	66.9000	+6.597%	23	309	+107.265%
2024-11-11	63.2300	63.2600	62.7000	62.7600	+3.993%	16	308	+120.937%
2024-11-08	60.3500	60.3500	60.3500	60.3500	+1.343%	2	307	+129.760%
2024-11-07	65.6500	65.6500	59.5500	59.5500	-10.113%	90	306	+132.846%
2024-11-06	61.5800	66.9500	61.5800	66.2500	+33.974%	217	243	+109.298%
2024-11-01	50.0000	50.0000	49.4500	49.4500	+0.101%	14	57	+180.404%
2024-10-28	49.4000	49.4000	49.4000	49.4000	+2.703%	3	52	+180.688%
2024-10-23	48.3500	48.3500	48.1000	48.1000	-3.122%	10	52	+188.274%
2024-10-22	49.6500	49.6500	49.6500	49.6500	-0.521%	10	42	+179.275%
2024-10-18	49.9100	49.9100	49.9100	49.9100	-0.180%	2	32	+177.820%
2024-10-17	50.0000	50.0000	50.0000	50.0000	+7.388%	3	32	+177.320%
2024-10-14	46.4100	46.5600	46.4100	46.5600	-4.000%	3	29	+197.809%
2024-10-11	45.2000	49.1000	45.2000	48.5000	+20.647%	48	27	+185.897%
2024-10-10	40.1700	40.2000	40.1700	40.2000	-1.951%	10	18	+244.925%
2024-10-09	41.0000	41.0000	41.0000	41.0000	+4.940%	1	18	+238.195%
2024-10-08	39.0700	39.0700	39.0700	39.0700	+3.087%	1	19	+254.901%
2024-10-04	37.9000	37.9000	37.9000	37.9000	+13.134%	2	18	+265.858%
2024-10-03	34.0000	34.0000	33.5000	33.5000	-4.011%	2	17	+313.910%
2024-10-02	34.9000	34.9000	34.9000	34.9000	-0.286%	1	15	+297.307%
2024-10-01	36.0000	36.0000	35.0000	35.0000	-0.990%	3	14	+296.171%
2024-09-30	35.4500	35.4500	35.3500	35.3500	-3.888%	2	11	+292.249%
2024-09-25	36.3000	36.8400	36.2000	36.7800	-1.605%	8	10	+276.998%
2024-09-24	37.3800	37.3800	37.3800	37.3800	+5.415%	1	6	+270.947%
2024-09-18	36.4000	36.9900	35.4600	35.4600	+0.453%	5	7	+291.032%
2024-09-16	35.3000	35.3000	35.3000	35.3000	0.000%	2	2	+292.805%