Dark

JPM20270115C370
JPM Jan 15 2027 370.00 Call (JPM270115C00370000)
option OPRA

EOD

Jun 26, 2026

10.00-23.664%(-3.10)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	11.8500	11.8500	10.0000	10.0000	-23.664%	131	2,846	0.000%
2026-06-25	15.4500	15.4500	12.9500	13.1000	+3.394%	197	2,822	-23.664%
2026-06-24	11.3000	12.6700	11.3000	12.6700	-2.162%	10	2,665	-21.073%
2026-06-23	12.2000	12.9500	12.2000	12.9500	+8.824%	140	2,663	-22.780%
2026-06-22	10.8000	12.0000	10.8000	11.9000	+19.839%	119	2,610	-15.966%
2026-06-18	13.2500	13.2500	9.9300	9.9300	-27.887%	30	2,533	+0.705%
2026-06-17	11.8000	13.7700	11.8000	13.7700	+20.262%	71	2,533	-27.378%
2026-06-16	10.0500	11.8500	10.0500	11.4500	+32.370%	115	2,533	-12.664%
2026-06-15	10.0000	10.0000	8.4500	8.6500	-3.889%	57	2,511	+15.607%
2026-06-12	8.7000	9.3000	8.7000	9.0000	+26.227%	142	2,481	+11.111%
2026-06-11	7.1500	7.1500	7.1300	7.1300	-3.649%	5	2,439	+40.252%
2026-06-10	7.3500	7.4500	7.3500	7.4000	-8.642%	16	2,434	+35.135%
2026-06-09	7.4000	8.1000	7.4000	8.1000	+5.195%	68	2,429	+23.457%
2026-06-08	7.8000	7.8000	7.5600	7.7000	-3.388%	6	2,394	+29.870%
2026-06-05	7.9000	8.0000	7.9000	7.9700	+5.423%	25	2,394	+25.471%
2026-06-04	7.5500	7.8000	7.1500	7.5600	+56.522%	50	2,394	+32.275%
2026-06-03	5.0500	5.0500	4.8300	4.8300	-8.000%	3	2,381	+107.039%
2026-06-02	4.9200	5.3000	4.8700	5.2500	+12.903%	69	2,382	+90.476%
2026-06-01	4.5500	4.8000	4.5500	4.6500	-5.680%	45	2,356	+115.054%
2026-05-29	4.4500	4.9300	4.4500	4.9300	+9.556%	25	2,336	+102.840%
2026-05-28	4.8500	4.8500	4.3000	4.5000	-5.858%	32	2,321	+122.222%
2026-05-27	5.2500	5.2500	4.7500	4.7800	-23.274%	26	2,308	+109.205%
2026-05-26	6.6500	6.6600	6.2000	6.2300	-2.656%	34	2,319	+60.514%
2026-05-22	5.9000	6.5300	5.9000	6.4000	+13.274%	75	2,306	+56.250%
2026-05-21	5.2500	5.6500	5.2500	5.6500	+1.802%	12	2,257	+76.991%
2026-05-20	4.5000	5.5500	4.5000	5.5500	+20.652%	23	2,257	+80.180%
2026-05-19	5.2000	5.3000	4.6000	4.6000	-14.815%	33	2,230	+117.391%
2026-05-18	5.5000	5.7000	5.4000	5.4000	+4.247%	15	2,230	+85.185%
2026-05-15	5.4500	5.5500	5.1500	5.1800	-7.500%	86	2,230	+93.050%
2026-05-14	5.9500	6.1500	5.6000	5.6000	-5.085%	9	2,156	+78.571%
2026-05-13	5.9500	6.0500	5.8500	5.9000	-12.593%	15	2,154	+69.492%
2026-05-12	5.4000	6.7500	5.3500	6.7500	+18.421%	24	2,154	+48.148%
2026-05-11	6.1500	6.1500	5.7000	5.7000	-8.065%	16	2,154	+75.439%
2026-05-08	6.8500	6.8500	5.9800	6.2000	-16.779%	95	2,152	+61.290%
2026-05-07	7.7000	8.0000	7.3500	7.4500	-12.865%	54	2,093	+34.228%
2026-05-06	8.2000	8.6500	8.0000	8.5500	+19.580%	35	2,061	+16.959%
2026-05-05	6.9500	7.1500	6.9000	7.1500	+2.143%	43	2,049	+39.860%
2026-05-04	7.2000	7.2000	6.7500	7.0000	-13.043%	7	2,054	+42.857%
2026-05-01	8.3000	8.4500	8.0500	8.0500	-1.829%	12	2,053	+24.224%
2026-04-30	7.9500	8.2000	7.9500	8.2000	+12.329%	96	2,053	+21.951%
2026-04-29	7.6500	7.6500	7.1400	7.3000	-10.976%	85	2,013	+36.986%
2026-04-28	8.1500	8.3500	8.1500	8.2000	+6.494%	93	1,985	+21.951%
2026-04-27	7.5500	7.8000	7.5500	7.7000	+2.667%	11	1,946	+29.870%
2026-04-24	7.6000	7.6500	7.5000	7.5000	-8.759%	5	1,944	+33.333%
2026-04-23	8.3000	8.8000	8.0500	8.2200	-2.143%	44	1,943	+21.655%
2026-04-22	8.6800	8.7500	8.4000	8.4000	-5.405%	13	1,925	+19.048%
2026-04-21	9.6000	9.6000	8.8000	8.8800	-4.925%	22	1,920	+12.613%
2026-04-20	9.1000	9.4000	9.0500	9.3400	+16.604%	35	1,920	+7.066%
2026-04-17	8.5000	8.5000	7.7800	8.0100	+7.517%	77	1,908	+24.844%
2026-04-16	7.4000	7.5500	7.2000	7.4500	+9.559%	106	1,875	+34.228%
2026-04-15	7.0000	7.0000	6.8000	6.8000	-23.164%	9	1,782	+47.059%
2026-04-14	8.5700	8.8500	8.0000	8.8500	-3.279%	204	1,781	+12.994%
2026-04-13	8.7000	9.3300	8.7000	9.1500	+7.018%	487	1,684	+9.290%
2026-04-10	8.2000	8.6500	8.2000	8.5500	0.000%	27	1,224	+16.959%
2026-04-09	8.0000	8.6000	8.0000	8.5500	+8.228%	60	1,219	+16.959%
2026-04-08	8.7500	8.7500	7.7000	7.9000	+25.397%	105	1,217	+26.582%
2026-04-07	6.3000	6.3000	6.3000	6.3000	-3.817%	2	1,166	+58.730%
2026-04-06	6.3100	6.5500	6.3100	6.5500	+7.026%	5	1,166	+52.672%
2026-04-02	5.9000	6.1200	5.9000	6.1200	-4.375%	6	1,164	+63.399%
2026-04-01	6.3000	6.4000	6.3000	6.4000	+4.065%	2	1,164	+56.250%
2026-03-31	5.8000	6.1500	5.8000	6.1500	+14.312%	4	1,164	+62.602%
2026-03-27	5.4000	5.4000	5.3800	5.3800	-18.485%	3	1,161	+85.874%
2026-03-26	6.3000	6.6000	6.3000	6.6000	+10.000%	3	1,160	+51.515%
2026-03-25	6.0000	6.0000	6.0000	6.0000	-2.439%	1	1,158	+66.667%
2026-03-24	6.2000	6.2100	6.1500	6.1500	+4.770%	4	1,157	+62.602%
2026-03-23	5.8000	5.8700	5.8000	5.8700	+8.503%	4	1,153	+70.358%
2026-03-20	5.4100	5.4100	5.4100	5.4100	+14.862%	3	1,149	+84.843%
2026-03-17	5.0100	5.0100	4.7100	4.7100	-12.778%	2	1,146	+112.314%
2026-03-12	4.9000	5.4000	4.9000	5.4000	-12.903%	13	1,147	+85.185%
2026-03-10	6.2000	6.2000	6.2000	6.2000	+9.541%	1	1,144	+61.290%
2026-03-09	5.9700	5.9700	5.4100	5.6600	-20.839%	14	1,145	+76.678%
2026-03-05	7.1500	7.1500	7.1500	7.1500	-10.063%	3	1,170	+39.860%
2026-03-04	7.9500	7.9900	7.9500	7.9500	-11.667%	13	1,167	+25.786%
2026-03-03	7.3000	9.0000	7.3000	9.0000	+8.303%	51	1,165	+11.111%
2026-03-02	8.2500	8.3100	8.2500	8.3100	+1.341%	20	1,192	+20.337%
2026-02-27	8.3000	8.3000	8.2000	8.2000	-17.753%	12	1,192	+21.951%
2026-02-26	10.0000	10.0000	9.9700	9.9700	+8.606%	7	1,196	+0.301%
2026-02-25	9.0000	9.4000	8.7000	9.1800	+8.000%	6	1,186	+8.932%
2026-02-24	7.5500	8.5000	7.5500	8.5000	-2.411%	5	1,186	+17.647%
2026-02-23	10.1500	10.1500	8.2000	8.7100	-23.462%	7	1,188	+14.811%
2026-02-20	11.0500	11.4000	10.9000	11.3800	+2.338%	75	1,190	-12.127%
2026-02-19	11.0500	11.1200	10.6500	11.1200	+1.553%	32	1,165	-10.072%
2026-02-17	11.0000	11.0000	10.9500	10.9500	+5.288%	8	1,156	-8.676%
2026-02-13	10.2000	10.4000	10.2000	10.4000	-5.196%	13	1,164	-3.846%
2026-02-12	12.5000	12.5000	10.5600	10.9700	-7.970%	19	1,164	-8.842%
2026-02-11	15.0000	15.5500	11.9200	11.9200	-17.222%	30	1,152	-16.107%
2026-02-10	15.1600	17.1900	13.7500	14.4000	-3.679%	12	1,132	-30.556%
2026-02-09	14.9500	14.9500	14.9500	14.9500	-2.922%	1	1,132	-33.110%
2026-02-06	14.4500	15.4000	14.4500	15.4000	+38.117%	48	1,132	-35.065%
2026-02-05	11.0000	11.4000	11.0000	11.1500	-16.165%	24	1,092	-10.314%
2026-02-04	12.9300	13.4000	12.9300	13.3000	+15.152%	5	1,077	-24.812%
2026-02-03	11.6000	11.6000	11.5500	11.5500	+13.235%	2	1,078	-13.420%
2026-02-02	10.0000	10.2000	10.0000	10.2000	+4.508%	2	1,078	-1.961%
2026-01-30	9.7600	9.7600	9.7600	9.7600	-5.700%	3	1,078	+2.459%
2026-01-29	9.2000	10.3500	9.2000	10.3500	+21.765%	16	1,075	-3.382%
2026-01-26	8.5000	8.5200	8.4300	8.5000	-1.734%	4	1,066	+17.647%
2026-01-23	9.0000	9.0000	8.6500	8.6500	-14.187%	4	1,064	+15.607%
2026-01-22	10.5000	10.5000	10.0800	10.0800	+2.857%	111	1,067	-0.794%
2026-01-21	10.5000	10.5000	9.6500	9.8000	-3.922%	313	1,069	+2.041%
2026-01-20	10.0000	10.2000	10.0000	10.2000	-25.818%	2	1,069	-1.961%
2026-01-16	12.4600	14.0000	12.4600	13.7500	+12.890%	6	1,064	-27.273%
2026-01-15	12.2400	12.2400	12.0500	12.1800	+5.913%	13	1,064	-17.898%
2026-01-14	12.5000	12.5000	11.5000	11.5000	-5.738%	35	1,066	-13.043%
2026-01-13	14.5000	14.5000	12.0500	12.2000	-25.836%	37	1,061	-18.033%
2026-01-12	17.2300	17.2300	16.4500	16.4500	-15.857%	4	1,050	-39.210%
2026-01-09	19.5500	19.5500	19.5500	19.5500	-0.509%	5	1,048	-48.849%
2026-01-08	17.8000	19.7500	17.8000	19.6500	+19.091%	10	1,043	-49.109%
2026-01-07	20.1800	20.1800	16.5000	16.5000	-19.708%	5	1,039	-39.394%
2026-01-06	20.3500	20.5500	20.3500	20.5500	-3.430%	10	1,035	-51.338%
2026-01-05	19.7600	21.5800	19.1000	21.2800	+25.176%	33	1,038	-53.008%
2026-01-02	16.6000	17.0000	16.5200	17.0000	+2.225%	8	1,027	-41.176%
2025-12-30	16.6300	16.6300	16.6300	16.6300	-2.919%	2	1,024	-39.868%
2025-12-29	17.1000	17.1300	17.0500	17.1300	-5.620%	16	1,022	-41.623%
2025-12-26	18.5000	18.5000	18.1000	18.1500	-4.120%	33	1,022	-44.904%
2025-12-24	18.4500	18.9300	18.4500	18.9300	+8.793%	3	1,020	-47.174%
2025-12-23	16.5500	18.1400	16.5500	17.4000	+7.407%	236	1,020	-42.529%
2025-12-22	16.2000	16.2000	16.2000	16.2000	+9.831%	1	853	-38.272%
2025-12-19	14.8000	14.8000	14.7500	14.7500	+3.003%	10	854	-32.203%
2025-12-18	15.1400	15.1400	14.3200	14.3200	-4.533%	8	854	-30.168%
2025-12-17	15.0000	15.0000	15.0000	15.0000	-2.344%	11	847	-33.333%
2025-12-16	15.3600	15.3600	15.3600	15.3600	-9.647%	11	858	-34.896%
2025-12-15	17.0000	17.0000	17.0000	17.0000	+36.876%	2	852	-41.176%
2025-12-10	12.3500	12.5500	12.2900	12.4200	+6.609%	19	850	-19.485%
2025-12-09	11.9000	11.9000	11.6500	11.6500	-21.549%	2	831	-14.163%
2025-12-08	14.8500	14.8500	14.8500	14.8500	-1.915%	3	831	-32.660%
2025-12-04	14.9500	16.0000	14.9500	15.1400	+11.734%	12	831	-33.950%
2025-12-03	13.3000	13.5500	13.3000	13.5500	+4.957%	23	829	-26.199%
2025-12-02	12.8600	12.9100	12.8600	12.9100	+2.460%	3	811	-22.541%
2025-11-26	12.4000	12.6000	12.4000	12.6000	+9.661%	3	812	-20.635%
2025-11-25	11.3000	11.4900	11.3000	11.4900	+5.996%	2	812	-12.968%
2025-11-24	10.8400	10.8400	10.8400	10.8400	-16.935%	1	812	-7.749%
2025-11-19	13.0000	13.0500	13.0000	13.0500	+11.538%	5	811	-23.372%
2025-11-17	13.1500	13.1500	11.7000	11.7000	-24.516%	55	808	-14.530%
2025-11-13	16.8000	16.8500	15.4500	15.5000	-19.731%	30	805	-35.484%
2025-11-12	19.3100	19.3100	19.3100	19.3100	+6.274%	1	805	-48.213%
2025-11-10	17.7500	18.1700	17.4000	18.1700	+18.758%	5	805	-44.964%
2025-11-07	15.3000	15.3000	15.3000	15.3000	0.000%	10	804	-34.641%
2025-11-03	14.7800	15.3000	14.7800	15.3000	+0.131%	10	794	-34.641%
2025-10-31	15.0000	15.2800	15.0000	15.2800	+0.394%	2	794	-34.555%
2025-10-30	14.9000	15.2200	14.9000	15.2200	+14.007%	7	795	-34.297%
2025-10-29	13.3500	13.3500	13.3500	13.3500	+0.376%	1	795	-25.094%
2025-10-28	12.6500	13.3000	12.6500	13.3000	+26.667%	12	795	-24.812%
2025-10-24	10.5000	10.5000	10.5000	10.5000	+6.061%	4	784	-4.762%
2025-10-23	9.9000	9.9000	9.9000	9.9000	0.000%	1	781	+1.010%
2025-10-22	9.9000	9.9000	9.9000	9.9000	-21.429%	1	781	+1.010%
2025-10-21	12.1300	12.6000	12.1300	12.6000	+6.870%	5	781	-20.635%
2025-10-17	11.7900	11.7900	11.7900	11.7900	-12.015%	1	782	-15.182%
2025-10-16	13.8500	14.2800	13.4000	13.4000	-12.418%	5	781	-25.373%
2025-10-15	15.3000	15.3000	15.3000	15.3000	+14.094%	6	778	-34.641%
2025-10-14	12.0600	13.5000	12.0600	13.4100	-10.897%	9	772	-25.429%
2025-10-13	15.2700	15.3000	15.0500	15.0500	+9.854%	7	767	-33.555%
2025-10-09	13.9000	13.9000	13.7000	13.7000	-2.491%	2	762	-27.007%
2025-10-06	14.0500	14.0500	14.0500	14.0500	-2.431%	15	761	-28.826%
2025-10-03	14.4000	14.4000	14.4000	14.4000	-5.697%	15	746	-30.556%
2025-10-01	15.3500	15.3500	15.2700	15.2700	-6.890%	363	731	-34.512%
2025-09-30	16.2500	16.4000	16.2500	16.4000	-3.529%	2	369	-39.024%
2025-09-25	17.0000	17.0000	17.0000	17.0000	+1.553%	10	369	-41.176%
2025-09-24	16.7000	16.7400	16.7000	16.7400	+4.625%	2	359	-40.263%
2025-09-23	16.4500	16.4500	16.0000	16.0000	+1.587%	104	360	-37.500%
2025-09-22	15.7500	15.7500	15.7500	15.7500	+6.707%	2	360	-36.508%
2025-09-17	14.7600	14.7600	14.7600	14.7600	+1.723%	1	360	-32.249%
2025-09-16	14.0000	14.5100	13.9500	14.5100	+12.481%	19	359	-31.082%
2025-09-12	13.1000	13.1000	12.8500	12.9000	+0.781%	99	362	-22.481%
2025-09-11	12.7500	12.8000	12.1900	12.8000	+10.060%	5	308	-21.875%
2025-09-10	11.1400	11.6300	11.1400	11.6300	+6.697%	7	306	-14.015%
2025-09-02	10.9100	10.9100	10.9000	10.9000	-3.540%	30	301	-8.257%
2025-08-27	11.3000	11.3000	11.3000	11.3000	+11.881%	3	311	-11.504%
2025-08-26	10.1000	10.1000	10.1000	10.1000	-0.883%	1	314	-0.990%
2025-08-25	10.3500	10.4100	10.1500	10.1900	+0.891%	7	314	-1.865%
2025-08-22	10.0000	10.1000	10.0000	10.1000	+1.406%	2	313	-0.990%
2025-08-14	9.9600	9.9600	9.9600	9.9600	+5.397%	5	311	+0.402%
2025-08-08	9.4500	9.4500	9.4500	9.4500	-9.047%	10	306	+5.820%
2025-08-01	10.5900	10.5900	10.3200	10.3900	-16.210%	11	296	-3.754%
2025-07-31	12.4000	12.4000	12.4000	12.4000	+9.251%	2	296	-19.355%
2025-07-23	11.3500	11.3500	11.3500	11.3500	+10.624%	1	296	-11.894%
2025-07-21	10.2600	10.2600	10.2600	10.2600	+8.000%	1	296	-2.534%
2025-07-17	9.5000	9.5000	9.5000	9.5000	+3.825%	15	296	+5.263%
2025-07-16	9.1500	9.1500	9.1500	9.1500	-4.188%	10	281	+9.290%
2025-07-15	9.7000	9.7000	9.5500	9.5500	-7.461%	31	271	+4.712%
2025-07-14	10.2800	10.3200	10.2800	10.3200	+2.994%	101	240	-3.101%
2025-07-11	9.9500	10.0200	9.9500	10.0200	+2.769%	2	140	-0.200%
2025-07-10	9.7500	9.7500	9.7500	9.7500	+7.143%	2	140	+2.564%
2025-07-09	9.3500	9.3500	9.1000	9.1000	-22.881%	11	140	+9.890%
2025-07-03	11.7000	11.8000	11.7000	11.8000	+4.889%	2	129	-15.254%
2025-07-02	11.2500	11.2500	11.2500	11.2500	-4.010%	3	129	-11.111%
2025-06-30	11.7200	11.7200	11.7200	11.7200	+69.364%	2	133	-14.676%
2025-06-16	6.9200	6.9200	6.9200	6.9200	+13.816%	2	133	+44.509%
2025-06-06	6.0800	6.0800	6.0800	6.0800	+9.550%	2	135	+64.474%
2025-06-05	5.5500	5.5500	5.5500	5.5500	-15.008%	1	134	+80.180%
2025-05-29	6.5300	6.5300	6.5300	6.5300	-1.805%	1	133	+53.139%
2025-05-28	6.6500	6.6500	6.6500	6.6500	+11.765%	2	132	+50.376%
2025-05-23	5.9500	5.9500	5.9500	5.9500	-12.500%	14	126	+68.067%
2025-05-19	6.8000	6.8000	6.8000	6.8000	+52.809%	1	126	+47.059%
2025-05-01	4.4500	4.4500	4.4500	4.4500	-2.198%	2	126	+124.719%
2025-04-23	4.5500	4.5500	4.5500	4.5500	+62.500%	1	126	+119.780%
2025-04-07	2.5700	2.8000	2.5700	2.8000	-9.677%	8	127	+257.143%
2025-04-03	3.4000	3.4000	3.1000	3.1000	-19.481%	3	129	+222.581%
2025-03-20	3.8500	3.8500	3.8500	3.8500	-40.769%	1	129	+159.740%
2025-03-04	6.5000	6.5000	6.5000	6.5000	-13.564%	1	130	+53.846%
2025-02-27	7.5200	7.5200	7.5200	7.5200	+3.014%	1	130	+32.979%
2025-02-26	7.3000	7.3000	7.3000	7.3000	+9.940%	1	131	+36.986%
2025-02-25	7.7000	7.8500	6.6400	6.6400	-12.632%	6	127	+50.602%
2025-02-24	7.4100	7.6000	7.4100	7.6000	-19.235%	3	127	+31.579%
2025-02-20	9.6900	9.6900	9.4000	9.4100	-9.952%	3	126	+6.270%
2025-02-12	10.7600	10.7600	10.4500	10.4500	+11.765%	2	126	-4.306%
2025-02-10	9.5100	9.5100	9.3500	9.3500	-3.209%	3	126	+6.952%
2025-02-07	9.6600	9.6600	9.6600	9.6600	+12.326%	2	124	+3.520%
2025-02-04	8.6000	8.6000	8.6000	8.6000	+9.554%	1	124	+16.279%
2025-01-24	8.3000	8.5500	7.8500	7.8500	+20.769%	164	123	+27.389%
2025-01-17	5.5300	6.5000	5.5300	6.5000	+27.451%	18	97	+53.846%
2025-01-15	5.5700	5.5700	5.1000	5.1000	-5.556%	3	97	+96.078%
2025-01-14	5.4000	5.4000	5.4000	5.4000	+3.846%	1	96	+85.185%
2025-01-13	5.1000	5.2000	5.0500	5.2000	+10.874%	10	95	+92.308%
2025-01-10	4.6900	4.6900	4.6900	4.6900	-7.129%	14	89	+113.220%
2025-01-07	5.0500	5.0500	5.0500	5.0500	+5.208%	1	85	+98.020%
2025-01-06	4.8000	4.8000	4.8000	4.8000	+9.091%	1	85	+108.333%
2025-01-03	5.0700	5.0700	4.4000	4.4000	-1.124%	4	85	+127.273%
2024-12-30	4.4500	4.4500	4.4500	4.4500	-5.319%	1	85	+124.719%
2024-12-27	4.5900	4.7000	4.5900	4.7000	-6.000%	6	84	+112.766%
2024-12-24	5.0000	5.0000	5.0000	5.0000	+12.360%	1	82	+100.000%
2024-12-23	4.4500	4.4500	4.4500	4.4500	-6.316%	2	82	+124.719%
2024-12-20	4.7000	4.7500	4.7000	4.7500	-8.654%	2	84	+110.526%
2024-12-19	5.2000	5.2000	5.2000	5.2000	+23.810%	1	83	+92.308%
2024-12-18	4.4500	4.4500	4.2000	4.2000	-6.667%	3	82	+138.095%
2024-12-16	4.4500	4.5000	4.4500	4.5000	-3.226%	2	79	+122.222%
2024-12-13	4.7800	5.1400	4.4700	4.6500	-6.627%	206	79	+115.054%
2024-12-12	4.6500	5.1000	4.3300	4.9800	-2.353%	50	26	+100.803%
2024-12-10	5.4000	5.4000	5.1000	5.1000	0.000%	2	2	+96.078%