JPM270115C00210000
JPM Jan 15 2027 210.00 Call
optionOPRA
InactiveOct 27, 2026
127.80USD+7.062%(+8.43)1Vol229OI
JPM270115C00210000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 127.80 | 127.80 | 127.80 | 127.80 | +7.062% | 1 | 229 | 0.000% |
| 2026-10-07 | 119.37 | 119.37 | 119.37 | 119.37 | -3.289% | 1 | 228 | +7.062% |
| 2026-10-05 | 123.43 | 123.43 | 123.43 | 123.43 | +0.940% | 1 | 234 | +3.540% |
| 2026-10-02 | 122.47 | 122.85 | 122.28 | 122.28 | +2.808% | 116 | 268 | +4.514% |
| 2026-10-01 | 118.94 | 118.94 | 118.94 | 118.94 | -5.000% | 1 | 269 | +7.449% |
| 2026-09-30 | 125.20 | 125.20 | 125.20 | 125.20 | -0.398% | 21 | 269 | +2.077% |
| 2026-09-29 | 126.20 | 126.20 | 125.70 | 125.70 | -15.762% | 6 | 275 | +1.671% |
| 2026-08-28 | 150.30 | 150.30 | 149.22 | 149.22 | +0.695% | 16 | 275 | -14.355% |
| 2026-08-24 | 148.19 | 148.19 | 148.19 | 148.19 | +3.254% | 1 | 276 | -13.759% |
| 2026-08-21 | 143.52 | 143.52 | 143.52 | 143.52 | -9.165% | 1 | 276 | -10.953% |
| 2026-08-12 | 158.00 | 158.00 | 158.00 | 158.00 | +3.641% | 1 | 276 | -19.114% |
| 2026-08-05 | 152.89 | 153.19 | 152.45 | 152.45 | +4.813% | 4 | 274 | -16.169% |
| 2026-07-31 | 145.45 | 145.45 | 145.45 | 145.45 | +3.229% | 1 | 275 | -12.135% |
| 2026-07-22 | 140.90 | 140.90 | 140.90 | 140.90 | -0.177% | 1 | 275 | -9.297% |
| 2026-07-15 | 141.15 | 141.15 | 141.15 | 141.15 | +10.058% | 1 | 276 | -9.458% |
| 2026-07-13 | 128.30 | 128.30 | 128.25 | 128.25 | +1.183% | 2 | 277 | -0.351% |
| 2026-07-08 | 126.70 | 126.75 | 126.70 | 126.75 | +1.400% | 2 | 277 | +0.828% |
| 2026-07-02 | 126.26 | 126.26 | 125.00 | 125.00 | -2.114% | 97 | 234 | +2.240% |
| 2026-07-01 | 127.70 | 127.70 | 127.70 | 127.70 | +0.251% | 1 | 234 | +0.078% |
| 2026-06-23 | 127.38 | 127.38 | 127.38 | 127.38 | -0.407% | 1 | 234 | +0.330% |
| 2026-06-17 | 127.90 | 127.90 | 127.90 | 127.90 | +10.774% | 1 | 235 | -0.078% |
| 2026-06-15 | 115.46 | 115.46 | 115.46 | 115.46 | +1.459% | 1 | 235 | +10.688% |
| 2026-06-12 | 111.61 | 113.80 | 111.61 | 113.80 | +6.485% | 2 | 235 | +12.302% |
| 2026-06-05 | 106.87 | 106.87 | 106.87 | 106.87 | +4.518% | 2 | 235 | +19.585% |
| 2026-06-04 | 99.65 | 102.25 | 99.65 | 102.25 | +11.749% | 2 | 236 | +24.988% |
| 2026-05-28 | 91.50 | 91.50 | 91.50 | 91.50 | -1.719% | 2 | 234 | +39.672% |
| 2026-05-27 | 93.10 | 93.10 | 93.10 | 93.10 | -3.031% | 1 | 234 | +37.272% |
| 2026-05-20 | 96.01 | 96.01 | 96.01 | 96.01 | +3.237% | 1 | 234 | +33.111% |
| 2026-05-19 | 93.00 | 93.00 | 93.00 | 93.00 | -1.011% | 1 | 234 | +37.419% |
| 2026-05-18 | 93.95 | 93.95 | 93.95 | 93.95 | -7.210% | 3 | 234 | +36.030% |
| 2026-05-12 | 101.25 | 101.25 | 101.25 | 101.25 | +6.579% | 1 | 234 | +26.222% |
| 2026-05-11 | 95.00 | 95.00 | 95.00 | 95.00 | -10.377% | 1 | 234 | +34.526% |
| 2026-04-30 | 106.00 | 106.00 | 106.00 | 106.00 | -7.253% | 1 | 234 | +20.566% |
| 2026-04-21 | 114.56 | 114.56 | 114.29 | 114.29 | +3.806% | 10 | 240 | +11.821% |
| 2026-04-20 | 110.10 | 110.10 | 110.10 | 110.10 | +28.621% | 1 | 240 | +16.076% |
| 2026-03-30 | 85.60 | 85.60 | 85.60 | 85.60 | -0.221% | 10 | 240 | +49.299% |
| 2026-03-27 | 85.79 | 85.79 | 85.79 | 85.79 | -5.413% | 1 | 245 | +48.968% |
| 2026-03-26 | 90.70 | 90.70 | 90.70 | 90.70 | -0.439% | 3 | 245 | +40.904% |
| 2026-03-23 | 91.10 | 91.10 | 91.10 | 91.10 | +12.123% | 1 | 242 | +40.285% |
| 2026-03-12 | 81.25 | 81.25 | 81.25 | 81.25 | -15.010% | 1 | 242 | +57.292% |
| 2026-03-04 | 95.70 | 95.70 | 95.60 | 95.60 | -0.758% | 2 | 241 | +33.682% |
| 2026-03-03 | 95.85 | 96.33 | 95.85 | 96.33 | -8.666% | 2 | 241 | +32.669% |
| 2026-02-20 | 105.22 | 105.47 | 105.22 | 105.47 | -9.468% | 2 | 241 | +21.172% |
| 2026-02-10 | 116.50 | 116.50 | 116.50 | 116.50 | +2.806% | 1 | 242 | +9.700% |
| 2026-02-04 | 113.32 | 113.32 | 113.32 | 113.32 | +9.488% | 1 | 243 | +12.778% |
| 2026-01-30 | 103.50 | 103.50 | 103.50 | 103.50 | +6.099% | 1 | 242 | +23.478% |
| 2026-01-28 | 97.55 | 97.55 | 97.55 | 97.55 | +1.036% | 1 | 241 | +31.010% |
| 2026-01-27 | 96.55 | 96.55 | 96.55 | 96.55 | -4.783% | 1 | 242 | +32.367% |
| 2026-01-22 | 101.65 | 101.65 | 101.40 | 101.40 | -2.500% | 4 | 243 | +26.036% |
| 2026-01-20 | 104.00 | 104.00 | 104.00 | 104.00 | -5.066% | 1 | 243 | +22.885% |
| 2026-01-16 | 109.45 | 109.55 | 109.45 | 109.55 | -9.418% | 2 | 244 | +16.659% |
| 2026-01-12 | 120.94 | 120.94 | 120.94 | 120.94 | +1.171% | 1 | 244 | +5.672% |
| 2026-01-02 | 119.54 | 119.54 | 119.54 | 119.54 | +0.336% | 3 | 244 | +6.910% |
| 2025-12-31 | 119.02 | 119.14 | 119.02 | 119.14 | +0.177% | 44 | 234 | +7.269% |
| 2025-12-30 | 118.93 | 118.93 | 118.93 | 118.93 | -1.057% | 6 | 234 | +7.458% |
| 2025-12-29 | 120.27 | 120.27 | 120.17 | 120.20 | +1.520% | 69 | 228 | +6.323% |
| 2025-12-22 | 118.40 | 118.40 | 118.40 | 118.40 | +3.136% | 2 | 225 | +7.939% |
| 2025-12-12 | 114.80 | 114.80 | 114.80 | 114.80 | +7.632% | 2 | 225 | +11.324% |
| 2025-12-09 | 106.66 | 106.66 | 106.66 | 106.66 | -5.191% | 1 | 225 | +19.820% |
| 2025-12-08 | 112.50 | 112.50 | 112.50 | 112.50 | -0.442% | 5 | 224 | +13.600% |
| 2025-12-04 | 113.00 | 113.00 | 113.00 | 113.00 | +6.704% | 1 | 219 | +13.097% |
| 2025-11-26 | 105.90 | 105.90 | 105.90 | 105.90 | +7.556% | 1 | 220 | +20.680% |
| 2025-11-24 | 97.10 | 98.46 | 97.10 | 98.46 | +2.702% | 11 | 220 | +29.799% |
| 2025-11-21 | 95.87 | 95.87 | 95.87 | 95.87 | -10.819% | 3 | 231 | +33.306% |
| 2025-11-20 | 107.50 | 107.50 | 107.50 | 107.50 | +4.369% | 3 | 231 | +18.884% |
| 2025-11-17 | 103.25 | 103.25 | 103.00 | 103.00 | -6.863% | 20 | 228 | +24.078% |
| 2025-11-13 | 110.59 | 110.59 | 110.59 | 110.59 | +0.163% | 5 | 228 | +15.562% |
| 2025-11-07 | 110.41 | 110.41 | 110.41 | 110.41 | -1.420% | 1 | 223 | +15.750% |
| 2025-11-05 | 112.00 | 112.00 | 112.00 | 112.00 | +1.019% | 1 | 223 | +14.107% |
| 2025-11-04 | 110.90 | 110.90 | 110.87 | 110.87 | +1.371% | 12 | 223 | +15.270% |
| 2025-11-03 | 109.37 | 109.37 | 109.37 | 109.37 | +2.801% | 5 | 218 | +16.851% |
| 2025-10-29 | 106.39 | 106.39 | 106.39 | 106.39 | +3.291% | 1 | 218 | +20.124% |
| 2025-10-27 | 103.00 | 103.00 | 103.00 | 103.00 | +11.171% | 1 | 219 | +24.078% |
| 2025-10-22 | 94.33 | 94.33 | 92.35 | 92.65 | -4.926% | 5 | 219 | +37.938% |
| 2025-10-17 | 97.53 | 97.53 | 97.45 | 97.45 | -5.709% | 11 | 221 | +31.144% |
| 2025-10-10 | 103.45 | 103.45 | 103.30 | 103.35 | -6.045% | 48 | 223 | +23.657% |
| 2025-10-06 | 110.00 | 110.00 | 110.00 | 110.00 | +0.045% | 1 | 214 | +16.182% |
| 2025-10-01 | 111.05 | 111.05 | 109.95 | 109.95 | -4.058% | 4 | 215 | +16.235% |
| 2025-09-19 | 114.60 | 114.60 | 114.60 | 114.60 | +5.263% | 2 | 216 | +11.518% |
| 2025-09-16 | 108.87 | 108.87 | 108.87 | 108.87 | +1.748% | 1 | 216 | +17.388% |
| 2025-09-15 | 107.00 | 107.00 | 107.00 | 107.00 | +2.294% | 1 | 216 | +19.439% |
| 2025-09-11 | 104.60 | 104.60 | 104.60 | 104.60 | +9.529% | 1 | 217 | +22.180% |
| 2025-09-05 | 104.27 | 104.27 | 95.50 | 95.50 | -2.551% | 13 | 216 | +33.822% |
| 2025-08-26 | 98.00 | 98.00 | 98.00 | 98.00 | +6.522% | 1 | 226 | +30.408% |
| 2025-08-07 | 92.00 | 92.00 | 92.00 | 92.00 | -0.755% | 1 | 226 | +38.913% |
| 2025-08-06 | 92.70 | 92.70 | 92.70 | 92.70 | +1.113% | 2 | 227 | +37.864% |
| 2025-08-01 | 91.68 | 91.68 | 91.68 | 91.68 | -6.734% | 1 | 229 | +39.398% |
| 2025-07-31 | 98.95 | 98.95 | 98.30 | 98.30 | +6.431% | 2 | 229 | +30.010% |
| 2025-07-18 | 92.36 | 92.36 | 92.36 | 92.36 | -0.022% | 10 | 229 | +38.372% |
| 2025-07-17 | 92.38 | 92.38 | 92.38 | 92.38 | +2.896% | 1 | 229 | +38.342% |
| 2025-07-11 | 89.78 | 89.78 | 89.78 | 89.78 | +3.984% | 1 | 229 | +42.348% |
| 2025-07-09 | 86.34 | 86.34 | 86.34 | 86.34 | +0.104% | 1 | 229 | +48.019% |
| 2025-07-08 | 86.40 | 86.40 | 86.25 | 86.25 | -5.479% | 2 | 230 | +48.174% |
| 2025-06-26 | 91.25 | 91.25 | 91.25 | 91.25 | +7.353% | 1 | 233 | +40.055% |
| 2025-06-24 | 84.05 | 85.00 | 84.05 | 85.00 | +5.590% | 2 | 233 | +50.353% |
| 2025-06-20 | 80.50 | 80.50 | 80.50 | 80.50 | +5.339% | 2 | 233 | +58.758% |
| 2025-06-16 | 75.90 | 77.00 | 75.90 | 76.42 | +7.377% | 3 | 233 | +67.234% |
| 2025-05-30 | 71.17 | 71.17 | 71.17 | 71.17 | +3.145% | 2 | 234 | +79.570% |
| 2025-05-22 | 68.76 | 69.00 | 68.76 | 69.00 | -4.828% | 2 | 234 | +85.217% |
| 2025-05-14 | 72.50 | 72.50 | 72.50 | 72.50 | +10.941% | 1 | 235 | +76.276% |
| 2025-05-09 | 65.35 | 65.35 | 65.35 | 65.35 | -0.714% | 2 | 235 | +95.562% |
| 2025-05-08 | 65.82 | 65.82 | 65.82 | 65.82 | +12.609% | 1 | 235 | +94.166% |
| 2025-05-01 | 56.20 | 58.45 | 56.20 | 58.45 | +3.451% | 2 | 234 | +118.648% |
| 2025-04-25 | 56.50 | 56.50 | 56.50 | 56.50 | -2.586% | 2 | 235 | +126.195% |
| 2025-04-24 | 58.00 | 58.00 | 58.00 | 58.00 | +14.511% | 10 | 236 | +120.345% |
| 2025-04-17 | 50.65 | 50.65 | 50.65 | 50.65 | +5.521% | 1 | 227 | +152.320% |
| 2025-04-16 | 49.85 | 49.85 | 48.00 | 48.00 | -4.268% | 7 | 227 | +166.250% |
| 2025-04-15 | 50.14 | 50.14 | 50.14 | 50.14 | -5.840% | 2 | 228 | +154.886% |
| 2025-04-11 | 53.25 | 53.25 | 53.25 | 53.25 | +13.298% | 2 | 226 | +140.000% |
| 2025-04-10 | 48.85 | 48.85 | 47.00 | 47.00 | -9.615% | 2 | 227 | +171.915% |
| 2025-04-09 | 40.80 | 52.00 | 40.80 | 52.00 | +23.810% | 4 | 227 | +145.769% |
| 2025-04-08 | 45.95 | 45.95 | 42.00 | 42.00 | +10.063% | 3 | 227 | +204.286% |
| 2025-04-07 | 35.26 | 38.16 | 35.26 | 38.16 | +2.443% | 4 | 226 | +234.906% |
| 2025-04-04 | 36.95 | 37.92 | 35.15 | 37.25 | -17.332% | 28 | 223 | +243.087% |
| 2025-04-03 | 45.95 | 45.95 | 45.06 | 45.06 | -12.420% | 3 | 214 | +183.622% |
| 2025-03-31 | 52.90 | 52.90 | 51.45 | 51.45 | -4.722% | 2 | 212 | +148.397% |
| 2025-03-28 | 54.00 | 54.00 | 54.00 | 54.00 | -9.213% | 2 | 212 | +136.667% |
| 2025-03-27 | 59.48 | 59.48 | 59.48 | 59.48 | +4.077% | 2 | 211 | +114.862% |
| 2025-03-24 | 57.20 | 57.20 | 57.15 | 57.15 | +14.990% | 2 | 213 | +123.622% |
| 2025-03-17 | 49.15 | 49.70 | 49.15 | 49.70 | +6.310% | 4 | 214 | +157.143% |
| 2025-03-11 | 48.20 | 48.20 | 46.22 | 46.75 | -1.682% | 19 | 216 | +173.369% |
| 2025-03-10 | 47.55 | 47.55 | 47.55 | 47.55 | -21.210% | 5 | 219 | +168.770% |
| 2025-03-04 | 60.55 | 60.60 | 60.35 | 60.35 | -30.910% | 4 | 214 | +111.765% |
| 2025-02-18 | 86.39 | 87.35 | 86.39 | 87.35 | +4.486% | 4 | 214 | +46.308% |
| 2025-02-12 | 83.60 | 83.60 | 83.60 | 83.60 | +5.012% | 4 | 214 | +52.871% |
| 2025-02-11 | 79.61 | 79.61 | 79.61 | 79.61 | -6.165% | 1 | 214 | +60.533% |
| 2025-02-07 | 85.08 | 85.08 | 84.22 | 84.84 | +5.169% | 12 | 214 | +50.636% |
| 2025-02-06 | 79.92 | 80.67 | 79.92 | 80.67 | +3.423% | 4 | 214 | +58.423% |
| 2025-02-05 | 77.81 | 78.00 | 77.81 | 78.00 | +2.094% | 2 | 214 | +63.846% |
| 2025-02-04 | 76.40 | 76.40 | 76.40 | 76.40 | -0.313% | 1 | 214 | +67.277% |
| 2025-02-03 | 75.34 | 76.64 | 75.34 | 76.64 | +0.249% | 2 | 214 | +66.754% |
| 2025-01-29 | 79.09 | 79.10 | 76.45 | 76.45 | +1.205% | 6 | 214 | +67.168% |
| 2025-01-28 | 75.00 | 75.55 | 75.00 | 75.54 | -0.093% | 9 | 215 | +69.182% |
| 2025-01-23 | 75.92 | 76.07 | 75.35 | 75.61 | +5.497% | 4 | 214 | +69.025% |
| 2025-01-22 | 71.56 | 71.70 | 71.19 | 71.67 | -3.149% | 4 | 214 | +78.317% |
| 2025-01-21 | 74.00 | 74.00 | 74.00 | 74.00 | +10.103% | 1 | 214 | +72.703% |
| 2025-01-17 | 65.00 | 67.21 | 65.00 | 67.21 | +3.241% | 82 | 253 | +90.150% |
| 2025-01-16 | 65.10 | 65.15 | 65.10 | 65.10 | +2.925% | 40 | 253 | +96.313% |
| 2025-01-15 | 63.25 | 63.25 | 63.25 | 63.25 | +14.854% | 1 | 213 | +102.055% |
| 2025-01-10 | 54.25 | 55.07 | 54.25 | 55.07 | -5.068% | 80 | 213 | +132.068% |
| 2025-01-07 | 57.65 | 58.01 | 57.29 | 58.01 | +4.711% | 3 | 206 | +120.307% |
| 2025-01-03 | 55.40 | 55.40 | 55.40 | 55.40 | -0.288% | 6 | 205 | +130.686% |
| 2024-12-26 | 55.56 | 55.56 | 55.56 | 55.56 | -0.162% | 1 | 202 | +130.022% |
| 2024-12-24 | 55.72 | 56.25 | 55.47 | 55.65 | +12.017% | 64 | 207 | +129.650% |
| 2024-12-19 | 50.00 | 50.00 | 49.68 | 49.68 | -7.898% | 4 | 207 | +157.246% |
| 2024-12-16 | 53.94 | 53.94 | 53.94 | 53.94 | -7.048% | 2 | 207 | +136.930% |
| 2024-12-10 | 58.20 | 59.30 | 58.03 | 58.03 | -0.634% | 4 | 207 | +120.231% |
| 2024-12-09 | 58.35 | 58.40 | 58.35 | 58.40 | +3.712% | 2 | 206 | +118.836% |
| 2024-12-04 | 55.65 | 56.31 | 55.65 | 56.31 | -4.769% | 30 | 206 | +126.958% |
| 2024-12-03 | 59.13 | 59.13 | 59.13 | 59.13 | -0.135% | 5 | 236 | +116.134% |
| 2024-12-02 | 61.52 | 61.52 | 59.21 | 59.21 | -6.165% | 2 | 236 | +115.842% |
| 2024-11-26 | 62.75 | 63.47 | 62.75 | 63.10 | -0.174% | 5 | 236 | +102.536% |
| 2024-11-25 | 63.58 | 64.48 | 63.21 | 63.21 | +5.773% | 34 | 236 | +102.183% |
| 2024-11-21 | 59.76 | 59.76 | 59.76 | 59.76 | +7.289% | 1 | 206 | +113.855% |
| 2024-11-20 | 55.25 | 55.70 | 55.25 | 55.70 | -3.566% | 4 | 206 | +129.443% |
| 2024-11-19 | 57.55 | 57.76 | 57.55 | 57.76 | -4.053% | 7 | 206 | +121.260% |
| 2024-11-18 | 60.10 | 60.35 | 59.60 | 60.20 | +1.176% | 8 | 200 | +112.292% |
| 2024-11-15 | 59.30 | 59.50 | 59.30 | 59.50 | +2.023% | 4 | 200 | +114.790% |
| 2024-11-13 | 58.50 | 58.50 | 58.32 | 58.32 | +5.385% | 6 | 200 | +119.136% |
| 2024-11-11 | 55.34 | 55.34 | 55.34 | 55.34 | +5.089% | 1 | 200 | +130.936% |
| 2024-11-07 | 57.96 | 57.96 | 52.66 | 52.66 | -12.452% | 59 | 200 | +142.689% |
| 2024-11-06 | 55.08 | 60.15 | 55.08 | 60.15 | +44.940% | 9 | 144 | +112.469% |
| 2024-11-04 | 41.50 | 41.50 | 41.50 | 41.50 | -5.575% | 4 | 146 | +207.952% |
| 2024-11-01 | 43.95 | 43.95 | 43.95 | 43.95 | +4.147% | 100 | 142 | +190.785% |
| 2024-10-22 | 42.55 | 42.55 | 42.20 | 42.20 | -4.438% | 24 | 96 | +202.844% |
| 2024-10-17 | 43.92 | 44.16 | 43.92 | 44.16 | +7.184% | 2 | 82 | +189.402% |
| 2024-10-16 | 41.10 | 41.67 | 41.10 | 41.20 | -3.603% | 105 | 82 | +210.194% |
| 2024-10-15 | 42.00 | 42.74 | 42.00 | 42.74 | +5.323% | 6 | 37 | +199.017% |
| 2024-10-14 | 40.15 | 40.58 | 40.15 | 40.58 | -4.853% | 4 | 36 | +214.933% |
| 2024-10-11 | 40.00 | 42.65 | 40.00 | 42.65 | +22.628% | 60 | 35 | +199.648% |
| 2024-10-10 | 35.23 | 35.23 | 34.35 | 34.78 | -2.440% | 20 | 44 | +267.453% |
| 2024-10-09 | 35.18 | 35.65 | 35.07 | 35.65 | +5.567% | 5 | 31 | +258.485% |
| 2024-10-08 | 33.95 | 33.95 | 33.00 | 33.77 | -2.116% | 3 | 32 | +278.442% |
| 2024-10-07 | 34.50 | 34.50 | 34.50 | 34.50 | +2.985% | 1 | 30 | +270.435% |
| 2024-10-04 | 31.12 | 33.50 | 31.12 | 33.50 | +15.358% | 24 | 29 | +281.493% |
| 2024-10-03 | 29.01 | 29.04 | 29.01 | 29.04 | -0.887% | 2 | 29 | +340.083% |
| 2024-10-02 | 29.30 | 29.30 | 29.30 | 29.30 | -9.818% | 1 | 29 | +336.177% |
| 2024-09-24 | 32.49 | 32.49 | 32.49 | 32.49 | +1.246% | 1 | 29 | +293.352% |
| 2024-09-23 | 32.45 | 32.57 | 32.09 | 32.09 | +1.294% | 4 | 30 | +298.255% |
| 2024-09-20 | 32.50 | 32.50 | 31.68 | 31.68 | -1.000% | 8 | 28 | +303.409% |
| 2024-09-19 | 32.00 | 32.50 | 32.00 | 32.00 | +0.313% | 35 | 25 | +299.375% |
| 2024-09-18 | 31.90 | 31.90 | 31.90 | 31.90 | +8.503% | 1 | 3 | +300.627% |
| 2024-09-16 | 29.40 | 29.40 | 29.40 | 29.40 | 0.000% | 2 | 2 | +334.694% |