Dark

JPM20270115C230
JPM Jan 15 2027 230.00 Call (JPM270115C00230000)
option OPRA

EOD

Sep 29, 2026

105.05-19.502%(-25.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	105.0500	105.0500	105.0500	105.0500	-19.502%	2	529	0.000%
2026-08-26	130.5000	130.5000	130.5000	130.5000	-3.789%	1	531	-19.502%
2026-08-13	135.6400	135.6400	135.6400	135.6400	+1.794%	1	531	-22.552%
2026-08-06	133.2500	133.2500	133.2500	133.2500	+14.604%	1	531	-21.163%
2026-07-17	116.2700	116.2700	116.2700	116.2700	-3.510%	1	532	-9.650%
2026-07-15	123.0000	123.4500	120.5000	120.5000	+3.283%	7	533	-12.822%
2026-07-14	116.6700	116.6700	116.6700	116.6700	+8.268%	1	533	-9.960%
2026-07-02	107.0000	108.7300	107.0000	107.7600	+5.358%	298	260	-2.515%
2026-06-30	103.3800	103.3800	102.2000	102.2800	-0.574%	23	260	+2.708%
2026-06-26	102.8700	102.8700	102.8700	102.8700	+0.390%	1	243	+2.119%
2026-06-18	102.4800	102.4800	102.4700	102.4700	-6.480%	2	242	+2.518%
2026-06-17	109.5700	109.5700	109.5700	109.5700	+3.173%	1	242	-4.125%
2026-06-16	106.2000	106.2000	106.2000	106.2000	+10.200%	2	242	-1.083%
2026-06-15	96.3700	96.3700	96.3700	96.3700	+0.742%	1	242	+9.007%
2026-06-12	95.7100	95.7100	95.6600	95.6600	+8.828%	2	241	+9.816%
2026-06-10	87.9000	87.9000	87.9000	87.9000	+0.595%	2	241	+19.511%
2026-06-04	87.3800	87.3800	87.3800	87.3800	+4.873%	1	241	+20.222%
2026-05-22	82.4000	83.3200	82.4000	83.3200	+5.268%	3	242	+26.080%
2026-05-21	79.1500	79.1500	79.1500	79.1500	+4.973%	1	243	+32.723%
2026-05-15	75.6500	75.6500	75.4000	75.4000	-6.625%	2	243	+39.324%
2026-05-12	77.4200	80.7500	77.4200	80.7500	-11.458%	10	243	+30.093%
2026-05-01	92.1500	92.1500	91.2000	91.2000	+0.385%	2	242	+15.186%
2026-04-30	90.8500	90.8500	90.8500	90.8500	+4.126%	1	242	+15.630%
2026-04-24	88.1300	88.1300	87.2500	87.2500	-7.042%	2	242	+20.401%
2026-04-21	93.8600	93.8600	93.8600	93.8600	+2.838%	2	241	+11.922%
2026-04-13	91.2700	91.2700	91.2700	91.2700	+3.716%	1	241	+15.098%
2026-04-08	90.5000	90.5000	88.0000	88.0000	+12.676%	4	241	+19.375%
2026-04-06	78.7500	78.7500	78.1000	78.1000	+3.239%	2	243	+34.507%
2026-04-02	75.5000	75.7000	75.5000	75.6500	+8.724%	24	234	+38.863%
2026-03-30	69.5800	69.5800	69.5800	69.5800	-9.164%	1	234	+50.977%
2026-03-24	76.6000	76.6000	76.6000	76.6000	+10.248%	1	233	+37.141%
2026-03-16	69.4800	69.4800	69.4800	69.4800	+2.979%	1	233	+51.195%
2026-03-13	67.4700	67.4700	67.4700	67.4700	+3.720%	2	233	+55.699%
2026-03-12	65.0500	65.0500	65.0500	65.0500	-10.028%	1	231	+61.491%
2026-03-10	72.4700	72.4700	72.3000	72.3000	+7.270%	2	231	+45.297%
2026-03-09	67.3300	67.4000	67.3300	67.4000	-3.852%	2	230	+55.861%
2026-03-06	71.0900	71.0900	70.1000	70.1000	-6.906%	3	228	+49.857%
2026-03-05	76.4500	76.8700	75.3000	75.3000	-5.521%	3	225	+39.509%
2026-03-04	78.8500	79.7000	78.7500	79.7000	+1.555%	3	223	+31.807%
2026-02-27	78.4800	78.4800	78.4800	78.4800	-9.637%	1	222	+33.856%
2026-02-26	86.8500	86.8500	86.8500	86.8500	+6.239%	1	222	+20.956%
2026-02-25	81.7500	81.7500	81.7500	81.7500	+3.481%	1	222	+28.502%
2026-02-23	79.0000	79.0000	77.9700	79.0000	-13.377%	6	222	+32.975%
2026-02-18	91.2000	91.2000	91.2000	91.2000	+6.929%	1	220	+15.186%
2026-02-17	85.2900	85.2900	85.2900	85.2900	0.000%	1	220	+23.168%
2026-02-12	90.2500	90.2500	82.6500	85.2900	-17.753%	5	219	+23.168%
2026-02-09	103.7000	103.7000	103.7000	103.7000	+1.667%	1	219	+1.302%
2026-02-06	101.1000	102.0000	100.7200	102.0000	+13.384%	7	219	+2.990%
2026-02-05	89.9600	89.9600	89.9600	89.9600	-1.360%	1	219	+16.774%
2026-02-03	91.2000	91.2000	91.2000	91.2000	+5.069%	4	220	+15.186%
2026-02-02	86.8000	86.8000	86.8000	86.8000	-0.287%	1	220	+21.025%
2026-01-29	86.7000	87.0500	86.7000	87.0500	+7.125%	2	220	+20.678%
2026-01-28	81.2600	81.2600	81.2600	81.2600	+1.474%	1	220	+29.276%
2026-01-27	80.0700	80.0800	80.0700	80.0800	-7.433%	4	220	+31.181%
2026-01-22	86.5100	86.5100	86.5100	86.5100	+2.476%	1	220	+21.431%
2026-01-20	86.9300	86.9300	84.4200	84.4200	-10.191%	16	220	+24.437%
2026-01-16	94.8000	94.8000	94.0000	94.0000	+4.097%	3	225	+11.755%
2026-01-15	90.3000	90.3000	90.3000	90.3000	+0.333%	1	225	+16.334%
2026-01-14	89.9600	90.0500	88.8400	90.0000	-2.597%	4	224	+16.722%
2026-01-13	103.2000	103.2000	92.4000	92.4000	-13.604%	10	222	+13.690%
2026-01-07	106.9500	106.9500	106.9500	106.9500	-5.837%	1	220	-1.777%
2026-01-06	113.5800	113.5800	113.5800	113.5800	+0.424%	1	220	-7.510%
2026-01-05	112.8000	113.1000	112.8000	113.1000	+10.991%	3	220	-7.118%
2026-01-02	101.9000	101.9000	101.9000	101.9000	-0.098%	1	220	+3.091%
2025-12-31	102.0000	102.0000	102.0000	102.0000	+0.098%	1	218	+2.990%
2025-12-30	101.9500	101.9500	101.9000	101.9000	-1.498%	2	218	+3.091%
2025-12-29	104.1000	104.1000	103.4500	103.4500	-3.678%	3	218	+1.547%
2025-12-24	107.3500	107.5000	107.3500	107.4000	+3.269%	4	215	-2.188%
2025-12-23	104.0000	104.0000	104.0000	104.0000	+6.996%	1	215	+1.010%
2025-12-19	97.2000	97.2000	97.2000	97.2000	+0.725%	3	215	+8.076%
2025-12-17	96.5000	96.5000	96.5000	96.5000	-2.080%	2	215	+8.860%
2025-12-12	98.5500	98.5500	98.5500	98.5500	+0.203%	1	213	+6.596%
2025-12-11	98.3500	98.3500	98.3500	98.3500	+13.765%	2	213	+6.812%
2025-12-10	87.6000	87.6000	86.4500	86.4500	+3.533%	6	213	+21.515%
2025-12-09	88.8700	88.8700	83.5000	83.5000	-10.244%	7	217	+25.808%
2025-12-01	93.0300	93.0300	93.0300	93.0300	+11.067%	1	218	+12.921%
2025-11-25	83.7600	83.7600	83.7600	83.7600	+0.012%	1	219	+25.418%
2025-11-17	83.9000	84.0000	83.7500	83.7500	-5.153%	4	219	+25.433%
2025-11-14	88.4500	88.4500	88.3000	88.3000	-7.248%	6	221	+18.969%
2025-11-13	95.9000	95.9000	95.2000	95.2000	-3.006%	4	218	+10.347%
2025-11-10	98.1500	98.1500	98.1500	98.1500	+24.351%	1	221	+7.030%
2025-10-23	79.3000	79.3000	78.9300	78.9300	-3.390%	2	221	+33.093%
2025-10-17	81.5000	81.7000	81.5000	81.7000	-8.613%	2	221	+28.580%
2025-10-08	91.0700	91.0900	89.4000	89.4000	-3.424%	3	220	+17.506%
2025-10-01	92.6100	92.6100	92.5700	92.5700	-1.416%	13	221	+13.482%
2025-09-30	93.9000	93.9000	93.9000	93.9000	-3.574%	1	211	+11.874%
2025-09-24	97.3800	97.3800	97.3800	97.3800	+1.787%	1	211	+7.876%
2025-09-19	95.6700	95.6700	95.6700	95.6700	+2.135%	1	212	+9.805%
2025-09-17	93.6700	93.6700	93.6700	93.6700	+4.252%	1	211	+12.149%
2025-09-12	89.8500	89.8500	89.8500	89.8500	+2.452%	1	211	+16.917%
2025-09-11	87.7000	87.7000	87.7000	87.7000	+11.436%	6	210	+19.783%
2025-09-05	78.7000	78.7000	78.7000	78.7000	-4.490%	1	216	+33.482%
2025-09-03	82.4000	82.4000	82.4000	82.4000	-1.612%	1	216	+27.488%
2025-08-27	83.7500	83.7500	83.7500	83.7500	+3.908%	1	216	+25.433%
2025-08-26	80.6000	80.6000	80.6000	80.6000	+1.256%	1	216	+30.335%
2025-08-25	80.3100	80.5500	79.6000	79.6000	+4.407%	3	216	+31.972%
2025-08-15	76.2400	76.2400	76.2400	76.2400	+0.052%	3	215	+37.789%
2025-08-12	76.2000	76.2000	76.2000	76.2000	+3.462%	1	214	+37.861%
2025-08-08	73.6500	73.6500	73.6500	73.6500	-0.095%	1	215	+42.634%
2025-08-01	75.2800	75.2800	71.7000	73.7200	-11.181%	15	214	+42.499%
2025-07-31	83.0000	83.0000	83.0000	83.0000	-1.367%	1	220	+26.566%
2025-07-29	84.1500	84.1500	84.1500	84.1500	-1.000%	1	220	+24.837%
2025-07-28	85.0000	85.0000	85.0000	85.0000	+6.250%	1	220	+23.588%
2025-07-23	79.2500	80.0000	79.2500	80.0000	+1.587%	13	220	+31.313%
2025-07-21	78.7500	78.7500	78.7500	78.7500	+7.157%	1	223	+33.397%
2025-07-16	74.2000	74.2000	72.2500	73.4900	-1.620%	24	223	+42.945%
2025-07-15	74.4500	74.7000	74.0000	74.7000	-1.516%	17	225	+40.629%
2025-07-14	75.8500	75.8500	75.8500	75.8500	+1.322%	1	225	+38.497%
2025-07-11	74.8600	74.8600	74.8600	74.8600	-0.320%	1	225	+40.329%
2025-07-10	75.1000	75.1000	75.1000	75.1000	+5.241%	2	224	+39.880%
2025-07-09	71.3600	71.3600	71.3600	71.3600	+0.098%	1	222	+47.211%
2025-07-08	71.2900	71.2900	71.2900	71.2900	-8.509%	2	222	+47.356%
2025-07-02	77.9200	77.9200	77.9200	77.9200	-0.498%	1	221	+34.818%
2025-06-30	76.4500	78.3100	76.4500	78.3100	+6.399%	12	252	+34.146%
2025-06-27	73.6000	73.6000	73.6000	73.6000	+2.137%	1	245	+42.731%
2025-06-25	71.0000	72.0600	71.0000	72.0600	+10.862%	2	245	+45.781%
2025-06-18	65.0000	65.0000	65.0000	65.0000	+16.071%	12	258	+61.615%
2025-05-23	56.0000	56.0000	56.0000	56.0000	-0.586%	2	257	+87.589%
2025-05-22	56.3300	56.3300	56.3300	56.3300	-9.072%	1	257	+86.490%
2025-05-15	61.9000	61.9500	61.9000	61.9500	+5.321%	10	257	+69.572%
2025-05-14	58.8200	58.8200	58.8200	58.8200	+11.402%	1	257	+78.596%
2025-05-08	52.8000	52.8000	52.8000	52.8000	+5.263%	1	257	+98.958%
2025-05-07	50.2000	50.2000	50.1600	50.1600	-3.072%	5	257	+109.430%
2025-05-05	51.3500	51.7500	51.3500	51.7500	+1.870%	70	257	+102.995%
2025-05-02	50.8000	50.8000	50.8000	50.8000	+8.085%	4	275	+106.791%
2025-05-01	46.0000	47.0000	46.0000	47.0000	+16.654%	2	277	+123.511%
2025-04-22	39.5200	40.2900	39.0400	40.2900	+11.917%	19	278	+160.735%
2025-04-21	35.7000	36.0000	35.7000	36.0000	-6.201%	2	280	+191.806%
2025-04-16	38.9000	38.9000	38.3800	38.3800	-2.266%	15	281	+173.710%
2025-04-15	40.1600	40.1600	39.2700	39.2700	-6.210%	3	288	+167.507%
2025-04-14	43.8000	43.8000	41.1800	41.8700	-9.957%	7	291	+150.896%
2025-04-11	42.3000	46.5000	42.3000	46.5000	+23.016%	6	291	+125.914%
2025-04-10	37.6700	37.8000	37.6700	37.8000	-7.579%	2	292	+177.910%
2025-04-09	31.2500	41.2500	30.4000	40.9000	+15.537%	17	291	+156.846%
2025-04-08	35.4000	35.4000	35.4000	35.4000	+21.817%	3	289	+196.751%
2025-04-07	24.1000	30.3000	24.1000	29.0600	+9.660%	8	291	+261.493%
2025-04-04	27.7100	28.1400	26.5000	26.5000	-23.631%	56	294	+296.415%
2025-04-03	37.0000	37.6500	34.3000	34.7000	-22.889%	27	301	+202.738%
2025-04-02	44.4400	45.0000	44.4400	45.0000	+5.189%	3	289	+133.444%
2025-03-31	42.7800	42.7800	42.7800	42.7800	-14.781%	3	287	+145.559%
2025-03-26	50.2000	50.2000	50.2000	50.2000	+6.809%	1	287	+109.263%
2025-03-25	47.0000	47.0000	47.0000	47.0000	+1.732%	4	286	+123.511%
2025-03-24	45.4500	46.2000	44.7500	46.2000	+11.729%	72	286	+127.381%
2025-03-21	39.5000	41.3500	39.5000	41.3500	+4.684%	64	287	+154.051%
2025-03-20	39.5000	39.5000	39.5000	39.5000	-5.952%	54	287	+165.949%
2025-03-19	40.3700	42.0000	40.3700	42.0000	+10.236%	70	248	+150.119%
2025-03-18	38.4500	38.4500	37.9100	38.1000	+0.927%	18	231	+175.722%
2025-03-17	37.7500	37.7500	37.7500	37.7500	+2.027%	1	234	+178.278%
2025-03-14	36.4700	37.0000	36.4700	37.0000	+11.446%	6	234	+183.919%
2025-03-13	34.0000	34.0000	33.2000	33.2000	-4.046%	2	233	+216.416%
2025-03-12	35.7000	36.0000	34.6000	34.6000	-2.809%	5	233	+203.613%
2025-03-11	38.6300	38.6300	35.3600	35.6000	-2.599%	14	233	+195.084%
2025-03-10	36.5500	36.5500	36.5500	36.5500	-17.625%	1	222	+187.415%
2025-03-07	43.4800	44.7900	43.4800	44.3700	-6.195%	16	222	+136.759%
2025-03-06	48.7500	48.7500	46.3700	47.3000	-7.923%	4	216	+122.093%
2025-03-05	50.6500	51.7500	50.6500	51.3700	-1.684%	48	216	+104.497%
2025-03-04	49.5100	52.3000	47.8000	52.2500	-8.972%	210	178	+101.053%
2025-03-03	57.4000	57.4000	57.4000	57.4000	-1.544%	1	82	+83.014%
2025-02-28	58.4000	58.4000	58.3000	58.3000	+6.000%	28	83	+80.189%
2025-02-25	55.0000	55.0000	55.0000	55.0000	-5.935%	8	91	+91.000%
2025-02-24	60.0000	60.0000	57.0200	58.4700	-2.761%	15	91	+79.665%
2025-02-21	63.0400	63.0400	60.1300	60.1300	-16.948%	4	98	+74.705%
2025-02-18	71.7400	72.4000	71.7400	72.4000	+2.058%	2	98	+45.097%
2025-02-13	70.9400	70.9400	70.9400	70.9400	+7.485%	1	100	+48.083%
2025-02-10	66.0000	66.0000	66.0000	66.0000	-6.170%	6	100	+59.167%
2025-02-07	70.3400	70.3400	70.3400	70.3400	+3.869%	4	100	+49.346%
2025-02-06	66.9400	67.7200	66.9400	67.7200	+8.352%	4	100	+55.124%
2025-02-04	62.5000	62.5000	62.5000	62.5000	-2.344%	16	100	+68.080%
2025-01-31	64.0000	64.0000	64.0000	64.0000	-0.498%	2	84	+64.141%
2025-01-29	64.0200	64.3200	64.0200	64.3200	+4.078%	2	84	+63.324%
2025-01-28	61.7500	61.8000	61.7500	61.8000	+3.172%	7	85	+69.984%
2025-01-27	59.9000	59.9000	59.9000	59.9000	-1.948%	1	86	+75.376%
2025-01-24	61.3100	61.3100	61.0900	61.0900	-1.197%	6	87	+71.959%
2025-01-23	61.8500	61.8500	61.8300	61.8300	+7.381%	4	88	+69.901%
2025-01-21	57.6000	57.6000	57.5800	57.5800	+22.511%	2	83	+82.442%
2025-01-14	47.0000	47.0000	47.0000	47.0000	+8.645%	1	83	+123.511%
2025-01-10	43.5000	43.5000	43.2600	43.2600	-2.787%	12	83	+142.834%
2025-01-08	44.5000	44.5000	44.5000	44.5000	-4.424%	1	78	+136.067%
2025-01-07	46.5600	46.5600	46.5600	46.5600	+4.114%	1	78	+125.623%
2025-01-06	45.1000	45.1300	44.7200	44.7200	+0.766%	8	78	+134.906%
2025-01-03	44.3800	44.3800	44.3800	44.3800	+4.547%	2	79	+136.706%
2025-01-02	42.4500	42.4500	42.4500	42.4500	-0.609%	5	79	+147.468%
2024-12-27	42.7000	42.7100	42.7000	42.7100	+1.933%	6	79	+145.961%
2024-12-23	41.2800	41.9000	41.0000	41.9000	+6.888%	4	79	+150.716%
2024-12-20	39.2000	39.2000	39.2000	39.2000	0.000%	1	76	+167.985%
2024-12-19	39.2000	39.2000	39.2000	39.2000	+3.158%	1	77	+167.985%
2024-12-18	38.9000	38.9000	38.0000	38.0000	-6.173%	4	77	+176.447%
2024-12-17	40.5000	40.5000	40.5000	40.5000	-6.789%	1	74	+159.383%
2024-12-12	43.9700	43.9700	43.4500	43.4500	-3.808%	6	73	+141.772%
2024-12-11	44.9000	45.1700	44.9000	45.1700	+1.278%	2	72	+132.566%
2024-12-10	44.9200	44.9200	44.6000	44.6000	-3.463%	5	72	+135.538%
2024-12-09	46.2000	46.2000	46.2000	46.2000	-2.593%	1	70	+127.381%
2024-12-06	47.5300	47.5300	47.4300	47.4300	+6.465%	20	70	+121.484%
2024-12-04	43.1500	44.5500	43.1500	44.5500	-4.604%	16	75	+135.802%
2024-12-03	46.7000	46.7000	46.7000	46.7000	-1.622%	1	59	+124.946%
2024-12-02	47.0000	47.4700	47.0000	47.4700	-7.031%	3	60	+121.298%
2024-11-27	50.4500	51.0600	50.4500	51.0600	+0.118%	3	60	+105.738%
2024-11-26	51.0000	51.0000	51.0000	51.0000	+0.612%	30	60	+105.980%
2024-11-25	51.2500	51.2500	50.6900	50.6900	+0.876%	3	60	+107.240%
2024-11-22	49.8500	50.2500	49.8500	50.2500	+4.666%	4	60	+109.055%
2024-11-21	46.3800	48.0100	46.3800	48.0100	+9.114%	7	61	+118.809%
2024-11-20	44.0000	44.0000	44.0000	44.0000	-5.761%	12	61	+138.750%
2024-11-19	46.6900	46.6900	46.6900	46.6900	-2.628%	1	54	+124.995%
2024-11-18	49.1000	49.1000	47.8300	47.9500	+4.603%	4	55	+119.082%
2024-11-14	45.0000	45.8400	45.0000	45.8400	+1.281%	2	56	+129.167%
2024-11-13	45.0300	45.2600	45.0300	45.2600	+3.879%	2	56	+132.103%
2024-11-12	44.1700	44.1700	43.5700	43.5700	-0.069%	3	56	+141.106%
2024-11-11	45.0000	45.0500	43.6000	43.6000	+2.227%	9	55	+140.940%
2024-11-08	42.7400	42.7400	42.6500	42.6500	+0.590%	4	53	+146.307%
2024-11-07	42.5000	42.5000	42.4000	42.4000	-8.423%	6	51	+147.759%
2024-11-06	40.8500	46.3000	40.8500	46.3000	+39.248%	5	51	+126.890%
2024-11-01	33.2500	33.2500	33.2500	33.2500	+3.939%	2	54	+215.940%
2024-10-22	31.2700	32.7500	31.2700	31.9900	-1.387%	39	53	+228.384%
2024-10-17	32.3800	32.7000	32.3700	32.4400	+2.399%	4	16	+223.829%
2024-10-15	31.6800	31.6800	31.6800	31.6800	+4.382%	2	14	+231.597%
2024-10-14	30.3500	30.3500	30.3500	30.3500	-5.156%	1	12	+246.129%
2024-10-11	31.4100	32.3500	31.4100	32.0000	+25.000%	48	12	+228.281%
2024-10-10	25.8000	25.8500	25.6000	25.6000	-3.140%	3	13	+310.352%
2024-10-09	26.4700	26.4700	26.4200	26.4300	+7.614%	11	13	+297.465%
2024-10-04	24.6000	24.6000	24.5600	24.5600	+9.399%	4	12	+327.728%
2024-09-25	22.4500	22.4500	22.4500	22.4500	+0.089%	1	11	+367.929%
2024-09-18	22.4700	22.4700	22.4300	22.4300	0.000%	10	10	+368.346%