Dark

JPM20270115C210
JPM Jan 15 2027 210.00 Call (JPM270115C00210000)
option OPRA

EOD

Aug 12, 2026

158.00+3.641%(+5.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	158.0000	158.0000	158.0000	158.0000	+3.641%	1	276	0.000%
2026-08-05	152.8900	153.1900	152.4500	152.4500	+4.813%	4	276	+3.641%
2026-07-31	145.4500	145.4500	145.4500	145.4500	+3.229%	1	274	+8.628%
2026-07-22	140.9000	140.9000	140.9000	140.9000	-0.177%	1	275	+12.136%
2026-07-15	141.1500	141.1500	141.1500	141.1500	+10.058%	1	275	+11.938%
2026-07-13	128.3000	128.3000	128.2500	128.2500	+1.183%	2	276	+23.197%
2026-07-08	126.7000	126.7500	126.7000	126.7500	+1.400%	2	277	+24.655%
2026-07-02	126.2600	126.2600	125.0000	125.0000	-2.114%	97	234	+26.400%
2026-07-01	127.7000	127.7000	127.7000	127.7000	+0.251%	1	234	+23.727%
2026-06-23	127.3800	127.3800	127.3800	127.3800	-0.407%	1	234	+24.038%
2026-06-17	127.9000	127.9000	127.9000	127.9000	+10.774%	1	235	+23.534%
2026-06-15	115.4600	115.4600	115.4600	115.4600	+1.459%	1	235	+36.844%
2026-06-12	111.6100	113.8000	111.6100	113.8000	+6.485%	2	235	+38.840%
2026-06-05	106.8700	106.8700	106.8700	106.8700	+4.518%	2	235	+47.843%
2026-06-04	99.6500	102.2500	99.6500	102.2500	+11.749%	2	235	+54.523%
2026-05-28	91.5000	91.5000	91.5000	91.5000	-1.719%	2	236	+72.678%
2026-05-27	93.1000	93.1000	93.1000	93.1000	-3.031%	1	234	+69.710%
2026-05-20	96.0100	96.0100	96.0100	96.0100	+3.237%	1	234	+64.566%
2026-05-19	93.0000	93.0000	93.0000	93.0000	-1.011%	1	234	+69.892%
2026-05-18	93.9500	93.9500	93.9500	93.9500	-7.210%	3	234	+68.175%
2026-05-12	101.2500	101.2500	101.2500	101.2500	+6.579%	1	234	+56.049%
2026-05-11	95.0000	95.0000	95.0000	95.0000	-10.377%	1	234	+66.316%
2026-04-30	106.0000	106.0000	106.0000	106.0000	-7.253%	1	234	+49.057%
2026-04-21	114.5600	114.5600	114.2900	114.2900	+3.806%	10	240	+38.245%
2026-04-20	110.1000	110.1000	110.1000	110.1000	+28.621%	1	240	+43.506%
2026-03-30	85.6000	85.6000	85.6000	85.6000	-0.221%	10	240	+84.579%
2026-03-27	85.7900	85.7900	85.7900	85.7900	-5.413%	1	245	+84.171%
2026-03-26	90.7000	90.7000	90.7000	90.7000	-0.439%	3	245	+74.201%
2026-03-23	91.1000	91.1000	91.1000	91.1000	+12.123%	1	242	+73.436%
2026-03-12	81.2500	81.2500	81.2500	81.2500	-15.010%	1	242	+94.462%
2026-03-04	95.7000	95.7000	95.6000	95.6000	-0.758%	2	241	+65.272%
2026-03-03	95.8500	96.3300	95.8500	96.3300	-8.666%	2	241	+64.020%
2026-02-20	105.2200	105.4700	105.2200	105.4700	-9.468%	2	241	+49.806%
2026-02-10	116.5000	116.5000	116.5000	116.5000	+2.806%	1	242	+35.622%
2026-02-04	113.3200	113.3200	113.3200	113.3200	+9.488%	1	243	+39.428%
2026-01-30	103.5000	103.5000	103.5000	103.5000	+6.099%	1	242	+52.657%
2026-01-28	97.5500	97.5500	97.5500	97.5500	+1.036%	1	241	+61.968%
2026-01-27	96.5500	96.5500	96.5500	96.5500	-4.783%	1	242	+63.646%
2026-01-22	101.6500	101.6500	101.4000	101.4000	-2.500%	4	243	+55.819%
2026-01-20	104.0000	104.0000	104.0000	104.0000	-5.066%	1	243	+51.923%
2026-01-16	109.4500	109.5500	109.4500	109.5500	-9.418%	2	244	+44.226%
2026-01-12	120.9400	120.9400	120.9400	120.9400	+1.171%	1	244	+30.643%
2026-01-02	119.5400	119.5400	119.5400	119.5400	+0.336%	3	244	+32.173%
2025-12-31	119.0200	119.1400	119.0200	119.1400	+0.177%	44	234	+32.617%
2025-12-30	118.9300	118.9300	118.9300	118.9300	-1.057%	6	234	+32.851%
2025-12-29	120.2700	120.2700	120.1700	120.2000	+1.520%	69	228	+31.448%
2025-12-22	118.4000	118.4000	118.4000	118.4000	+3.136%	2	225	+33.446%
2025-12-12	114.8000	114.8000	114.8000	114.8000	+7.632%	2	225	+37.631%
2025-12-09	106.6600	106.6600	106.6600	106.6600	-5.191%	1	225	+48.134%
2025-12-08	112.5000	112.5000	112.5000	112.5000	-0.442%	5	224	+40.444%
2025-12-04	113.0000	113.0000	113.0000	113.0000	+6.704%	1	219	+39.823%
2025-11-26	105.9000	105.9000	105.9000	105.9000	+7.556%	1	220	+49.197%
2025-11-24	97.1000	98.4600	97.1000	98.4600	+2.702%	11	220	+60.471%
2025-11-21	95.8700	95.8700	95.8700	95.8700	-10.819%	3	231	+64.807%
2025-11-20	107.5000	107.5000	107.5000	107.5000	+4.369%	3	231	+46.977%
2025-11-17	103.2500	103.2500	103.0000	103.0000	-6.863%	20	228	+53.398%
2025-11-13	110.5900	110.5900	110.5900	110.5900	+0.163%	5	228	+42.870%
2025-11-07	110.4100	110.4100	110.4100	110.4100	-1.420%	1	223	+43.103%
2025-11-05	112.0000	112.0000	112.0000	112.0000	+1.019%	1	223	+41.071%
2025-11-04	110.9000	110.9000	110.8700	110.8700	+1.371%	12	223	+42.509%
2025-11-03	109.3700	109.3700	109.3700	109.3700	+2.801%	5	218	+44.464%
2025-10-29	106.3900	106.3900	106.3900	106.3900	+3.291%	1	218	+48.510%
2025-10-27	103.0000	103.0000	103.0000	103.0000	+11.171%	1	219	+53.398%
2025-10-22	94.3300	94.3300	92.3500	92.6500	-4.926%	5	219	+70.534%
2025-10-17	97.5300	97.5300	97.4500	97.4500	-5.709%	11	221	+62.134%
2025-10-10	103.4500	103.4500	103.3000	103.3500	-6.045%	48	223	+52.879%
2025-10-06	110.0000	110.0000	110.0000	110.0000	+0.045%	1	214	+43.636%
2025-10-01	111.0500	111.0500	109.9500	109.9500	-4.058%	4	215	+43.702%
2025-09-19	114.6000	114.6000	114.6000	114.6000	+5.263%	2	216	+37.871%
2025-09-16	108.8700	108.8700	108.8700	108.8700	+1.748%	1	216	+45.127%
2025-09-15	107.0000	107.0000	107.0000	107.0000	+2.294%	1	216	+47.664%
2025-09-11	104.6000	104.6000	104.6000	104.6000	+9.529%	1	217	+51.052%
2025-09-05	104.2700	104.2700	95.5000	95.5000	-2.551%	13	216	+65.445%
2025-08-26	98.0000	98.0000	98.0000	98.0000	+6.522%	1	226	+61.224%
2025-08-07	92.0000	92.0000	92.0000	92.0000	-0.755%	1	226	+71.739%
2025-08-06	92.7000	92.7000	92.7000	92.7000	+1.113%	2	227	+70.442%
2025-08-01	91.6800	91.6800	91.6800	91.6800	-6.734%	1	229	+72.339%
2025-07-31	98.9500	98.9500	98.3000	98.3000	+6.431%	2	229	+60.732%
2025-07-18	92.3600	92.3600	92.3600	92.3600	-0.022%	10	229	+71.070%
2025-07-17	92.3800	92.3800	92.3800	92.3800	+2.896%	1	229	+71.033%
2025-07-11	89.7800	89.7800	89.7800	89.7800	+3.984%	1	229	+75.986%
2025-07-09	86.3400	86.3400	86.3400	86.3400	+0.104%	1	229	+82.997%
2025-07-08	86.4000	86.4000	86.2500	86.2500	-5.479%	2	230	+83.188%
2025-06-26	91.2500	91.2500	91.2500	91.2500	+7.353%	1	233	+73.151%
2025-06-24	84.0500	85.0000	84.0500	85.0000	+5.590%	2	233	+85.882%
2025-06-20	80.5000	80.5000	80.5000	80.5000	+5.339%	2	233	+96.273%
2025-06-16	75.9000	77.0000	75.9000	76.4200	+7.377%	3	233	+106.752%
2025-05-30	71.1700	71.1700	71.1700	71.1700	+3.145%	2	234	+122.004%
2025-05-22	68.7600	69.0000	68.7600	69.0000	-4.828%	2	234	+128.986%
2025-05-14	72.5000	72.5000	72.5000	72.5000	+10.941%	1	235	+117.931%
2025-05-09	65.3500	65.3500	65.3500	65.3500	-0.714%	2	235	+141.775%
2025-05-08	65.8200	65.8200	65.8200	65.8200	+12.609%	1	235	+140.049%
2025-05-01	56.2000	58.4500	56.2000	58.4500	+3.451%	2	234	+170.317%
2025-04-25	56.5000	56.5000	56.5000	56.5000	-2.586%	2	235	+179.646%
2025-04-24	58.0000	58.0000	58.0000	58.0000	+14.511%	10	236	+172.414%
2025-04-17	50.6500	50.6500	50.6500	50.6500	+5.521%	1	227	+211.945%
2025-04-16	49.8500	49.8500	48.0000	48.0000	-4.268%	7	227	+229.167%
2025-04-15	50.1400	50.1400	50.1400	50.1400	-5.840%	2	228	+215.118%
2025-04-11	53.2500	53.2500	53.2500	53.2500	+13.298%	2	226	+196.714%
2025-04-10	48.8500	48.8500	47.0000	47.0000	-9.615%	2	227	+236.170%
2025-04-09	40.8000	52.0000	40.8000	52.0000	+23.810%	4	227	+203.846%
2025-04-08	45.9500	45.9500	42.0000	42.0000	+10.063%	3	227	+276.190%
2025-04-07	35.2600	38.1600	35.2600	38.1600	+2.443%	4	226	+314.046%
2025-04-04	36.9500	37.9200	35.1500	37.2500	-17.332%	28	223	+324.161%
2025-04-03	45.9500	45.9500	45.0600	45.0600	-12.420%	3	214	+250.644%
2025-03-31	52.9000	52.9000	51.4500	51.4500	-4.722%	2	212	+207.094%
2025-03-28	54.0000	54.0000	54.0000	54.0000	-9.213%	2	212	+192.593%
2025-03-27	59.4800	59.4800	59.4800	59.4800	+4.077%	2	211	+165.636%
2025-03-24	57.2000	57.2000	57.1500	57.1500	+14.990%	2	213	+176.465%
2025-03-17	49.1500	49.7000	49.1500	49.7000	+6.310%	4	214	+217.907%
2025-03-11	48.2000	48.2000	46.2200	46.7500	-1.682%	19	216	+237.968%
2025-03-10	47.5500	47.5500	47.5500	47.5500	-21.210%	5	219	+232.282%
2025-03-04	60.5500	60.6000	60.3500	60.3500	-30.910%	4	214	+161.806%
2025-02-18	86.3900	87.3500	86.3900	87.3500	+4.486%	4	214	+80.882%
2025-02-12	83.6000	83.6000	83.6000	83.6000	+5.012%	4	214	+88.995%
2025-02-11	79.6100	79.6100	79.6100	79.6100	-6.165%	1	214	+98.468%
2025-02-07	85.0800	85.0800	84.2200	84.8400	+5.169%	12	214	+86.233%
2025-02-06	79.9200	80.6700	79.9200	80.6700	+3.423%	4	214	+95.860%
2025-02-05	77.8100	78.0000	77.8100	78.0000	+2.094%	2	214	+102.564%
2025-02-04	76.4000	76.4000	76.4000	76.4000	-0.313%	1	214	+106.806%
2025-02-03	75.3400	76.6400	75.3400	76.6400	+0.249%	2	214	+106.159%
2025-01-29	79.0900	79.1000	76.4500	76.4500	+1.205%	6	214	+106.671%
2025-01-28	75.0000	75.5500	75.0000	75.5400	-0.093%	9	215	+109.161%
2025-01-23	75.9200	76.0700	75.3500	75.6100	+5.497%	4	214	+108.967%
2025-01-22	71.5600	71.7000	71.1900	71.6700	-3.149%	4	214	+120.455%
2025-01-21	74.0000	74.0000	74.0000	74.0000	+10.103%	1	214	+113.514%
2025-01-17	65.0000	67.2100	65.0000	67.2100	+3.241%	82	253	+135.084%
2025-01-16	65.1000	65.1500	65.1000	65.1000	+2.925%	40	253	+142.704%
2025-01-15	63.2500	63.2500	63.2500	63.2500	+14.854%	1	213	+149.802%
2025-01-10	54.2500	55.0700	54.2500	55.0700	-5.068%	80	213	+186.908%
2025-01-07	57.6500	58.0100	57.2900	58.0100	+4.711%	3	206	+172.367%
2025-01-03	55.4000	55.4000	55.4000	55.4000	-0.288%	6	205	+185.199%
2024-12-26	55.5600	55.5600	55.5600	55.5600	-0.162%	1	202	+184.377%
2024-12-24	55.7200	56.2500	55.4700	55.6500	+12.017%	64	207	+183.917%
2024-12-19	50.0000	50.0000	49.6800	49.6800	-7.898%	4	207	+218.035%
2024-12-16	53.9400	53.9400	53.9400	53.9400	-7.048%	2	207	+192.918%
2024-12-10	58.2000	59.3000	58.0300	58.0300	-0.634%	4	207	+172.273%
2024-12-09	58.3500	58.4000	58.3500	58.4000	+3.712%	2	206	+170.548%
2024-12-04	55.6500	56.3100	55.6500	56.3100	-4.769%	30	206	+180.590%
2024-12-03	59.1300	59.1300	59.1300	59.1300	-0.135%	5	236	+167.208%
2024-12-02	61.5200	61.5200	59.2100	59.2100	-6.165%	2	236	+166.847%
2024-11-26	62.7500	63.4700	62.7500	63.1000	-0.174%	5	236	+150.396%
2024-11-25	63.5800	64.4800	63.2100	63.2100	+5.773%	34	236	+149.960%
2024-11-21	59.7600	59.7600	59.7600	59.7600	+7.289%	1	206	+164.391%
2024-11-20	55.2500	55.7000	55.2500	55.7000	-3.566%	4	206	+183.662%
2024-11-19	57.5500	57.7600	57.5500	57.7600	-4.053%	7	206	+173.546%
2024-11-18	60.1000	60.3500	59.6000	60.2000	+1.176%	8	200	+162.458%
2024-11-15	59.3000	59.5000	59.3000	59.5000	+2.023%	4	200	+165.546%
2024-11-13	58.5000	58.5000	58.3200	58.3200	+5.385%	6	200	+170.919%
2024-11-11	55.3400	55.3400	55.3400	55.3400	+5.089%	1	200	+185.508%
2024-11-07	57.9600	57.9600	52.6600	52.6600	-12.452%	59	200	+200.038%
2024-11-06	55.0800	60.1500	55.0800	60.1500	+44.940%	9	144	+162.677%
2024-11-04	41.5000	41.5000	41.5000	41.5000	-5.575%	4	146	+280.723%
2024-11-01	43.9500	43.9500	43.9500	43.9500	+4.147%	100	142	+259.499%
2024-10-22	42.5500	42.5500	42.2000	42.2000	-4.438%	24	96	+274.408%
2024-10-17	43.9200	44.1600	43.9200	44.1600	+7.184%	2	82	+257.790%
2024-10-16	41.1000	41.6700	41.1000	41.2000	-3.603%	105	82	+283.495%
2024-10-15	42.0000	42.7400	42.0000	42.7400	+5.323%	6	37	+269.677%
2024-10-14	40.1500	40.5800	40.1500	40.5800	-4.853%	4	36	+289.354%
2024-10-11	40.0000	42.6500	40.0000	42.6500	+22.628%	60	35	+270.457%
2024-10-10	35.2300	35.2300	34.3500	34.7800	-2.440%	20	44	+354.284%
2024-10-09	35.1800	35.6500	35.0700	35.6500	+5.567%	5	31	+343.198%
2024-10-08	33.9500	33.9500	33.0000	33.7700	-2.116%	3	32	+367.871%
2024-10-07	34.5000	34.5000	34.5000	34.5000	+2.985%	1	30	+357.971%
2024-10-04	31.1200	33.5000	31.1200	33.5000	+15.358%	24	29	+371.642%
2024-10-03	29.0100	29.0400	29.0100	29.0400	-0.887%	2	29	+444.077%
2024-10-02	29.3000	29.3000	29.3000	29.3000	-9.818%	1	29	+439.249%
2024-09-24	32.4900	32.4900	32.4900	32.4900	+1.246%	1	29	+386.303%
2024-09-23	32.4500	32.5700	32.0900	32.0900	+1.294%	4	30	+392.365%
2024-09-20	32.5000	32.5000	31.6800	31.6800	-1.000%	8	28	+398.737%
2024-09-19	32.0000	32.5000	32.0000	32.0000	+0.313%	35	25	+393.750%
2024-09-18	31.9000	31.9000	31.9000	31.9000	+8.503%	1	3	+395.298%
2024-09-16	29.4000	29.4000	29.4000	29.4000	0.000%	2	2	+437.415%