Dark

JPM20270115C220
JPM Jan 15 2027 220.00 Call (JPM270115C00220000)
option OPRA

EOD

Jun 23, 2026

117.72+11.319%(+11.97)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	118.0500	118.0500	117.7200	117.7200	+11.319%	2	1,710	0.000%
2026-06-15	105.7500	105.7500	105.7500	105.7500	+6.453%	2	1,710	+11.319%
2026-06-11	99.3400	99.3400	99.3400	99.3400	+4.458%	1	1,712	+18.502%
2026-06-05	95.1000	95.1000	95.1000	95.1000	+12.704%	10	1,713	+23.785%
2026-06-03	84.3800	84.3800	84.3800	84.3800	-2.451%	1	1,713	+39.512%
2026-06-02	86.5000	86.5000	86.5000	86.5000	+3.817%	1	1,713	+36.092%
2026-05-29	83.3200	83.3200	83.3200	83.3200	-0.810%	1	1,713	+41.287%
2026-05-27	84.0000	84.0000	84.0000	84.0000	-9.120%	3	1,713	+40.143%
2026-05-26	92.4300	92.4300	92.4300	92.4300	+6.241%	1	1,710	+27.361%
2026-05-11	87.0000	87.0000	87.0000	87.0000	-13.878%	1	1,710	+35.310%
2026-05-01	101.0200	101.0200	101.0200	101.0200	+1.426%	2	1,711	+16.531%
2026-04-30	99.6000	99.6000	99.6000	99.6000	+3.750%	5	1,711	+18.193%
2026-04-29	96.0000	96.0000	96.0000	96.0000	+0.042%	1	1,711	+22.625%
2026-04-16	97.5600	97.5600	95.8500	95.9600	-3.217%	4	1,712	+22.676%
2026-04-08	99.1500	99.1500	99.1500	99.1500	+14.492%	1	1,714	+18.729%
2026-04-06	86.6000	86.6000	86.6000	86.6000	+2.123%	1	1,715	+35.935%
2026-04-01	84.3900	84.8000	84.3900	84.8000	+9.561%	5	1,715	+38.821%
2026-03-30	77.2500	77.4000	77.2500	77.4000	+1.976%	2	1,716	+52.093%
2026-03-27	77.6800	77.6800	75.9000	75.9000	-8.510%	6	1,717	+55.099%
2026-03-24	82.9600	82.9600	82.9600	82.9600	+0.680%	1	1,713	+41.900%
2026-03-23	82.4000	82.4000	82.4000	82.4000	+7.292%	1	1,714	+42.864%
2026-03-17	76.8000	76.8000	76.8000	76.8000	-1.602%	2	1,715	+53.281%
2026-03-16	76.5500	78.0500	76.5500	78.0500	+3.666%	2	1,713	+50.826%
2026-03-13	75.2900	75.2900	75.2900	75.2900	+1.785%	2	1,714	+56.355%
2026-03-12	74.0000	74.0600	73.9700	73.9700	-5.409%	5	1,712	+59.146%
2026-03-11	78.2000	78.2000	78.2000	78.2000	-2.030%	1	1,712	+50.537%
2026-03-06	76.0500	80.1500	76.0500	79.8200	-4.693%	3	1,714	+47.482%
2026-03-05	83.7500	83.7500	83.7500	83.7500	-7.815%	10	1,712	+40.561%
2026-03-03	90.9500	90.9500	90.8500	90.8500	+2.044%	2	1,712	+29.576%
2026-02-25	89.0300	89.0300	89.0300	89.0300	-0.581%	10	1,708	+32.225%
2026-02-23	99.0000	99.0000	89.5500	89.5500	-7.557%	5	1,708	+31.457%
2026-02-20	96.6200	96.8700	96.3000	96.8700	-2.692%	4	1,708	+21.524%
2026-02-11	99.7000	99.7000	99.5500	99.5500	-11.598%	2	1,706	+18.252%
2026-02-09	112.6200	112.6200	112.6100	112.6100	+2.587%	3	1,705	+4.538%
2026-02-06	109.8000	109.8000	109.7700	109.7700	+8.201%	6	1,703	+7.242%
2026-02-03	101.4500	101.4500	101.4500	101.4500	+5.534%	1	1,703	+16.037%
2026-02-02	95.6500	96.1300	95.6500	96.1300	+2.813%	51	1,704	+22.459%
2026-01-30	93.5000	93.5000	93.5000	93.5000	+5.352%	2	1,699	+25.904%
2026-01-27	88.7500	88.7500	88.7500	88.7500	-1.988%	1	1,699	+32.642%
2026-01-26	90.0500	90.6500	90.0500	90.5500	+3.782%	35	1,699	+30.006%
2026-01-23	89.4000	89.4000	87.2500	87.2500	-7.916%	4	1,692	+34.923%
2026-01-22	94.7500	94.7500	94.7500	94.7500	+1.761%	1	1,690	+24.243%
2026-01-21	94.0000	94.0000	93.1100	93.1100	-6.422%	3	1,689	+26.431%
2026-01-15	100.0400	100.0400	99.4000	99.5000	+1.375%	11	1,687	+18.312%
2026-01-14	98.1500	98.1500	98.1500	98.1500	-1.850%	1	1,687	+19.939%
2026-01-13	104.9400	104.9400	100.0000	100.0000	-10.754%	8	1,686	+17.720%
2026-01-12	112.0500	112.0500	112.0500	112.0500	-5.840%	10	1,684	+5.060%
2026-01-06	119.0000	119.0000	119.0000	119.0000	-2.339%	1	1,684	-1.076%
2026-01-05	121.8500	121.8500	121.8500	121.8500	+10.773%	1	1,683	-3.389%
2025-12-30	110.5500	110.5500	110.0000	110.0000	-1.900%	6	1,683	+7.018%
2025-12-29	112.1300	112.1300	112.1300	112.1300	-1.959%	5	1,681	+4.985%
2025-12-26	114.3700	114.3700	114.3700	114.3700	-1.533%	1	1,676	+2.929%
2025-12-24	116.1000	116.1500	116.1000	116.1500	+2.788%	2	1,676	+1.352%
2025-12-23	113.0000	113.0000	113.0000	113.0000	+2.933%	1	1,676	+4.177%
2025-12-22	109.1600	109.7800	109.1600	109.7800	+4.264%	3	1,676	+7.233%
2025-12-17	105.2900	105.2900	105.2900	105.2900	-2.165%	1	1,677	+11.805%
2025-12-12	107.6200	107.6200	107.6200	107.6200	+0.862%	1	1,676	+9.385%
2025-12-11	106.7500	106.7500	106.7000	106.7000	+9.887%	2	1,676	+10.328%
2025-12-10	96.1000	97.1000	96.1000	97.1000	+5.543%	3	1,676	+21.236%
2025-12-09	105.4400	105.4400	92.0000	92.0000	-8.821%	2	1,674	+27.957%
2025-12-03	100.9000	100.9000	100.9000	100.9000	+1.919%	2	1,673	+16.670%
2025-12-02	100.4500	100.4500	99.0000	99.0000	+6.911%	20	1,675	+18.909%
2025-11-25	89.9500	92.6000	89.9500	92.6000	+3.510%	11	1,665	+27.127%
2025-11-24	89.4600	89.4600	89.4600	89.4600	-0.908%	1	1,668	+31.590%
2025-11-21	90.2800	90.2800	90.2800	90.2800	-1.117%	1	1,668	+30.394%
2025-11-20	91.3000	91.3000	91.3000	91.3000	-17.748%	1	1,668	+28.938%
2025-11-12	111.0000	111.0000	111.0000	111.0000	+4.955%	1	1,668	+6.054%
2025-11-10	105.7600	105.7600	105.7600	105.7600	+3.332%	1	1,669	+11.309%
2025-11-07	102.3500	102.3500	102.3500	102.3500	+1.649%	3	1,669	+15.017%
2025-11-04	100.6900	100.6900	100.6900	100.6900	-1.187%	8	1,672	+16.913%
2025-10-31	101.9000	101.9000	101.9000	101.9000	+4.620%	1	1,664	+15.525%
2025-10-29	96.8100	97.4500	96.8100	97.4000	+0.828%	5	1,664	+20.862%
2025-10-28	95.8100	96.8000	95.8100	96.6000	+7.036%	22	1,669	+21.863%
2025-10-24	90.2500	90.2500	90.2500	90.2500	+3.855%	1	1,670	+30.438%
2025-10-23	87.0300	87.0300	86.9000	86.9000	-5.338%	2	1,670	+35.466%
2025-10-21	93.1000	93.1000	91.8000	91.8000	-2.028%	2	1,671	+28.235%
2025-10-20	93.7000	93.7000	93.7000	93.7000	+4.378%	3	1,670	+25.635%
2025-10-17	89.6500	89.9000	89.6500	89.7700	-12.076%	12	1,670	+31.135%
2025-10-15	102.1000	102.1000	102.1000	102.1000	+6.354%	1	1,660	+15.299%
2025-10-14	96.0000	96.0000	96.0000	96.0000	+0.999%	2	1,660	+22.625%
2025-10-10	100.7600	100.7600	94.8500	95.0500	-1.605%	73	1,659	+23.851%
2025-10-08	96.6000	96.6000	96.6000	96.6000	-3.919%	3	1,635	+21.863%
2025-10-07	100.7000	101.5500	100.5400	100.5400	-0.258%	3	1,636	+17.088%
2025-10-06	100.8000	100.8000	100.8000	100.8000	+3.385%	1	1,636	+16.786%
2025-10-02	97.5000	97.5000	97.5000	97.5000	-3.894%	2	1,636	+20.738%
2025-10-01	101.4500	101.4500	101.4500	101.4500	-3.335%	1	1,636	+16.037%
2025-09-29	107.0000	107.0000	104.9500	104.9500	-2.236%	4	1,636	+12.168%
2025-09-26	107.3500	107.3500	107.3500	107.3500	+3.321%	2	1,635	+9.660%
2025-09-23	103.9000	103.9000	103.9000	103.9000	+1.624%	11	1,637	+13.301%
2025-09-22	102.2400	102.2400	102.2400	102.2400	-0.978%	1	1,648	+15.141%
2025-09-19	103.2500	103.2500	103.2500	103.2500	+4.188%	1	1,648	+14.015%
2025-09-16	99.1000	99.1000	99.1000	99.1000	+0.152%	4	1,648	+18.789%
2025-09-15	98.9500	98.9500	98.9500	98.9500	+3.320%	2	1,648	+18.969%
2025-09-11	95.7700	95.7700	95.7700	95.7700	+12.870%	6	1,648	+22.919%
2025-09-08	84.8000	84.8500	84.8000	84.8500	-3.029%	2	1,654	+38.739%
2025-09-05	87.4000	87.5000	87.4000	87.5000	-1.074%	2	1,655	+34.537%
2025-08-26	88.4500	88.4500	88.4500	88.4500	+5.197%	1	1,654	+33.092%
2025-08-15	84.0000	84.0800	84.0000	84.0800	-3.145%	5	1,654	+40.010%
2025-08-12	86.8100	86.8100	86.8100	86.8100	-0.104%	3	1,653	+35.606%
2025-08-06	86.9000	86.9000	86.9000	86.9000	+7.417%	4	1,650	+35.466%
2025-08-01	80.9000	80.9000	80.9000	80.9000	-11.030%	1	1,648	+45.513%
2025-07-31	90.9300	90.9300	90.9300	90.9300	-0.569%	2	1,648	+29.462%
2025-07-29	91.4500	91.4500	91.4500	91.4500	-1.253%	1	1,646	+28.726%
2025-07-24	92.4200	92.6100	92.4200	92.6100	+10.250%	14	1,646	+27.114%
2025-07-17	84.0000	84.0000	84.0000	84.0000	+2.439%	1	1,646	+40.143%
2025-07-15	82.0000	82.0000	82.0000	82.0000	-0.498%	1	1,647	+43.561%
2025-07-11	81.6500	82.4100	81.4500	82.4100	+3.090%	22	1,647	+42.847%
2025-07-09	79.9400	79.9400	79.9400	79.9400	+1.511%	1	1,645	+47.260%
2025-07-08	82.8000	82.9500	78.7500	78.7500	-8.960%	1,161	1,644	+49.486%
2025-07-07	88.8300	88.8300	86.5000	86.5000	+1.146%	4	1,839	+36.092%
2025-07-02	85.5200	85.5200	85.5200	85.5200	+2.640%	2	1,843	+37.652%
2025-07-01	83.3200	83.3200	83.3200	83.3200	-1.221%	8	1,843	+41.287%
2025-06-30	84.8800	85.7000	84.3500	84.3500	+1.811%	6	1,851	+39.561%
2025-06-27	81.4500	82.8500	81.4500	82.8500	+7.249%	2	1,849	+42.088%
2025-06-24	77.2500	77.2500	77.2500	77.2500	+4.040%	12	1,849	+52.388%
2025-06-23	73.7100	74.2500	72.3500	74.2500	+7.765%	7	1,849	+58.545%
2025-06-17	68.9000	68.9000	68.9000	68.9000	-0.145%	2	1,851	+70.856%
2025-06-16	69.5800	69.5800	69.0000	69.0000	+6.023%	2	1,851	+70.609%
2025-06-13	65.0800	65.0800	65.0800	65.0800	-2.282%	2	1,851	+80.885%
2025-06-12	66.6000	66.6000	66.6000	66.6000	+1.293%	1	1,850	+76.757%
2025-06-10	65.7500	65.7500	65.7500	65.7500	-0.137%	1	1,850	+79.042%
2025-06-09	65.8400	65.8400	65.8400	65.8400	+2.236%	1	1,850	+78.797%
2025-06-04	64.0700	64.4000	64.0700	64.4000	+0.468%	2	1,851	+82.795%
2025-05-27	64.1000	64.1000	64.1000	64.1000	-2.331%	10	1,851	+83.651%
2025-05-21	65.6300	65.6300	65.6300	65.6300	-1.530%	1	1,861	+79.369%
2025-05-15	66.6500	66.6500	66.6500	66.6500	-0.225%	1	1,862	+76.624%
2025-05-14	63.8000	66.8000	63.8000	66.8000	+5.197%	4	1,862	+76.228%
2025-05-13	62.8000	63.5000	62.8000	63.5000	+11.697%	3	1,861	+85.386%
2025-05-09	56.8500	56.8500	56.8500	56.8500	+2.636%	20	1,864	+107.071%
2025-05-06	55.3900	55.3900	55.3900	55.3900	-5.316%	2	1,874	+112.529%
2025-05-05	58.5500	59.0000	58.1000	58.5000	+3.430%	2,242	1,876	+101.231%
2025-05-02	56.5600	56.5600	56.5600	56.5600	+10.577%	2	3,374	+108.133%
2025-05-01	51.1500	51.1500	51.1500	51.1500	+3.187%	1	3,375	+130.147%
2025-04-28	49.5700	49.5700	49.5700	49.5700	-6.117%	1	3,376	+137.482%
2025-04-24	48.0500	52.8000	48.0500	52.8000	+7.099%	8	3,375	+122.955%
2025-04-23	51.4000	52.0600	49.3000	49.3000	+10.986%	6	3,375	+138.783%
2025-04-22	44.4200	44.4200	44.4200	44.4200	-0.067%	1	3,378	+165.016%
2025-04-17	43.4500	44.4500	43.4500	44.4500	+5.707%	11	3,379	+164.837%
2025-04-16	44.3000	44.3500	42.0500	42.0500	-5.717%	30	3,379	+179.952%
2025-04-15	48.2000	48.2000	44.6000	44.6000	-10.800%	24	3,378	+163.946%
2025-04-14	49.4500	50.0000	46.0000	50.0000	0.000%	31	3,397	+135.440%
2025-04-11	48.0500	50.0000	47.0000	50.0000	+19.190%	16	3,423	+135.440%
2025-04-10	43.0000	43.4000	40.0000	41.9500	-9.591%	6	3,430	+180.620%
2025-04-09	37.9500	49.6000	33.8500	46.4000	+16.000%	3,393	3,432	+153.707%
2025-04-08	39.7000	40.0000	39.7000	40.0000	+15.108%	3	302	+194.300%
2025-04-07	29.4000	34.7500	29.4000	34.7500	+11.378%	32	300	+238.763%
2025-04-04	32.3400	32.7000	31.2000	31.2000	-34.536%	92	269	+277.308%
2025-03-31	47.6600	47.6600	47.6600	47.6600	-7.240%	13	238	+147.000%
2025-03-28	51.3800	51.3800	51.3800	51.3800	-4.231%	2	225	+129.116%
2025-03-27	54.3300	54.3300	53.6500	53.6500	+0.468%	2	226	+119.422%
2025-03-25	53.2800	53.4000	52.9600	53.4000	+4.912%	3	224	+120.449%
2025-03-24	50.8000	50.9000	50.8000	50.9000	+15.289%	2	221	+131.277%
2025-03-21	44.1500	44.1500	44.1500	44.1500	-6.164%	2	221	+166.636%
2025-03-20	47.0500	47.0500	47.0500	47.0500	+2.372%	1	222	+150.202%
2025-03-19	45.9600	45.9600	45.9600	45.9600	+5.244%	1	222	+156.136%
2025-03-18	43.6700	43.6700	43.6700	43.6700	+2.512%	24	223	+169.567%
2025-03-14	41.4300	42.6000	41.4300	42.6000	+10.078%	4	247	+176.338%
2025-03-13	40.5000	40.5000	38.7000	38.7000	-7.637%	3	248	+204.186%
2025-03-11	41.9000	41.9000	41.9000	41.9000	-0.404%	2	248	+180.955%
2025-03-10	42.2900	43.2000	42.0700	42.0700	-26.936%	3	247	+179.819%
2025-03-05	56.6000	57.5800	55.8700	57.5800	-0.381%	6	247	+104.446%
2025-03-04	54.3100	57.8000	53.9000	57.8000	-7.609%	55	244	+103.668%
2025-03-03	65.5000	65.5000	62.5600	62.5600	-6.487%	2	228	+88.171%
2025-02-21	66.8300	66.9000	66.8300	66.9000	-15.316%	10	229	+75.964%
2025-02-18	79.0000	79.0000	79.0000	79.0000	+4.428%	2	224	+49.013%
2025-02-11	74.9500	75.6500	74.9500	75.6500	+4.330%	3	226	+55.611%
2025-02-10	72.5100	72.5100	72.5100	72.5100	-5.831%	1	229	+62.350%
2025-02-07	77.0000	77.0000	77.0000	77.0000	+9.375%	4	228	+52.883%
2025-02-05	70.4000	70.4000	70.4000	70.4000	+1.368%	2	230	+67.216%
2025-02-03	69.5500	69.5500	69.4500	69.4500	-1.934%	2	230	+69.503%
2025-01-30	70.8200	70.8200	70.8200	70.8200	-1.502%	1	231	+66.224%
2025-01-29	71.9200	71.9200	71.9000	71.9000	+3.962%	2	231	+63.727%
2025-01-28	69.1600	69.1600	69.1600	69.1600	+3.455%	26	231	+70.214%
2025-01-27	66.8500	66.8500	66.8500	66.8500	-0.491%	1	205	+76.096%
2025-01-24	67.5000	67.5000	67.1800	67.1800	-1.278%	8	206	+75.231%
2025-01-23	69.0000	69.0000	67.9000	68.0500	+3.263%	25	206	+72.990%
2025-01-22	66.0000	66.0000	65.9000	65.9000	+1.074%	23	225	+78.634%
2025-01-21	64.7500	65.2000	64.7500	65.2000	+16.429%	2	208	+80.552%
2025-01-15	56.0000	56.0000	56.0000	56.0000	+4.673%	1	210	+110.214%
2025-01-14	53.5000	53.5000	53.5000	53.5000	+3.362%	75	211	+120.037%
2025-01-07	51.7800	51.8500	51.4400	51.7600	+1.790%	240	166	+127.434%
2025-01-06	50.8500	50.8500	50.8500	50.8500	+4.137%	1	292	+131.504%
2025-01-03	48.8300	48.8300	48.8300	48.8300	-2.710%	2	292	+141.081%
2024-12-24	50.1900	50.1900	50.1900	50.1900	+5.663%	2	293	+134.549%
2024-12-23	47.5000	47.5000	47.5000	47.5000	+0.423%	1	293	+147.832%
2024-12-20	47.3000	47.3000	47.3000	47.3000	+10.000%	1	294	+148.879%
2024-12-18	46.5900	46.7800	43.0000	43.0000	-9.474%	15	294	+173.767%
2024-12-16	47.5000	47.5000	47.5000	47.5000	+0.423%	2	287	+147.832%
2024-12-13	48.0000	48.0000	47.3000	47.3000	-7.707%	8	287	+148.879%
2024-12-09	53.2500	53.2500	51.2500	51.2500	-2.972%	43	286	+129.698%
2024-12-06	53.0600	53.0600	52.8200	52.8200	-0.808%	8	299	+122.870%
2024-12-05	53.2500	53.2500	53.2500	53.2500	+8.474%	3	295	+121.070%
2024-12-04	49.0900	49.0900	49.0900	49.0900	-9.261%	1	295	+139.804%
2024-12-02	54.1000	54.1000	54.1000	54.1000	-4.417%	2	296	+117.597%
2024-11-29	56.6000	56.6000	56.6000	56.6000	+0.177%	2	296	+107.986%
2024-11-26	56.5000	56.5000	56.5000	56.5000	-2.787%	6	295	+108.354%
2024-11-25	57.0000	58.1200	57.0000	58.1200	+10.097%	7	301	+102.546%
2024-11-21	52.2800	52.7900	52.2800	52.7900	+5.285%	2	308	+122.997%
2024-11-20	50.1400	50.1400	50.1400	50.1400	-1.879%	3	308	+134.783%
2024-11-19	51.1000	51.1000	51.1000	51.1000	-4.895%	3	308	+130.372%
2024-11-18	52.8200	53.7300	52.8200	53.7300	+5.809%	4	305	+119.095%
2024-11-13	51.0300	51.0300	50.7800	50.7800	+2.690%	3	306	+131.824%
2024-11-12	49.5200	49.5200	49.4500	49.4500	+2.487%	2	309	+138.059%
2024-11-08	47.1200	48.6500	47.1200	48.2500	+2.769%	476	311	+143.979%
2024-11-07	48.1000	48.1000	46.9500	46.9500	-11.415%	5	78	+150.735%
2024-11-06	46.3000	53.0000	46.3000	53.0000	+46.086%	12	76	+122.113%
2024-11-05	35.3300	36.2800	35.3300	36.2800	+2.689%	2	65	+224.476%
2024-11-04	36.3000	36.3000	35.3300	35.3300	-6.904%	5	64	+233.201%
2024-11-01	37.9500	37.9500	37.9500	37.9500	+0.743%	2	64	+210.198%
2024-10-31	37.6700	37.6700	37.6700	37.6700	-1.336%	1	64	+212.503%
2024-10-30	38.2000	38.2000	38.1800	38.1800	+0.606%	2	63	+208.329%
2024-10-28	37.2000	37.9500	37.2000	37.9500	+6.006%	3	62	+210.198%
2024-10-25	36.1700	36.1700	35.8000	35.8000	-6.989%	4	59	+228.827%
2024-10-18	38.4900	38.4900	38.4900	38.4900	+6.768%	4	57	+205.846%
2024-10-15	36.0500	36.0500	36.0500	36.0500	+1.549%	1	57	+226.546%
2024-10-14	34.7300	35.5000	34.7300	35.5000	-2.606%	2	57	+231.606%
2024-10-11	36.0000	37.4000	36.0000	36.4500	+17.581%	118	56	+222.963%
2024-10-09	31.0000	31.0000	31.0000	31.0000	+11.913%	1	6	+279.742%
2024-09-26	27.7000	27.7000	27.7000	27.7000	+3.012%	1	5	+324.982%
2024-09-25	26.3200	26.8900	26.3200	26.8900	-0.334%	2	5	+337.784%
2024-09-20	26.9800	26.9800	26.9800	26.9800	+4.574%	6	4	+336.323%
2024-09-16	25.8000	25.8000	25.8000	25.8000	0.000%	1	1	+356.279%