Dark

JPM20270115C380
JPM Jan 15 2027 380.00 Call (JPM270115C00380000)
option OPRA

EOD

Jun 26, 2026

8.11-21.643%(-2.24)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	9.0900	9.1200	8.1100	8.1100	-21.643%	9	1,689	0.000%
2026-06-25	10.7000	12.3500	10.3500	10.3500	+4.545%	81	1,686	-21.643%
2026-06-24	9.3400	9.9000	9.2700	9.9000	-1.980%	10	1,661	-18.081%
2026-06-23	9.0000	10.1000	9.0000	10.1000	+13.995%	15	1,664	-19.703%
2026-06-22	8.5000	9.3000	8.0700	8.8600	+4.113%	92	1,664	-8.465%
2026-06-18	8.6000	8.6000	8.5100	8.5100	-11.354%	2	1,511	-4.700%
2026-06-17	8.9000	11.1000	8.9000	9.6000	+7.623%	291	1,511	-15.521%
2026-06-16	7.9000	9.1500	7.9000	8.9200	+40.916%	80	1,511	-9.081%
2026-06-15	6.9500	6.9500	6.0500	6.3300	-8.261%	20	1,457	+28.120%
2026-06-12	6.5500	7.1000	6.5500	6.9000	+18.966%	244	1,455	+17.536%
2026-06-11	5.5500	5.8000	5.5500	5.8000	-1.695%	16	1,291	+39.828%
2026-06-10	6.2700	6.2700	5.9000	5.9000	-4.839%	4	1,296	+37.458%
2026-06-09	6.4500	6.4500	6.1500	6.2000	+4.202%	31	1,294	+30.806%
2026-06-08	6.0600	6.0600	5.8500	5.9500	+1.363%	115	1,297	+36.303%
2026-06-04	5.6000	6.1100	5.6000	5.8700	+46.750%	51	1,251	+38.160%
2026-06-03	4.0000	4.0000	4.0000	4.0000	-4.762%	26	1,252	+102.750%
2026-06-02	4.2000	4.2100	4.1700	4.2000	+16.667%	5	1,253	+93.095%
2026-06-01	3.6000	3.6500	3.6000	3.6000	-4.762%	7	1,252	+125.278%
2026-05-29	3.7000	3.7800	3.6600	3.7800	+0.800%	11	1,253	+114.550%
2026-05-27	3.9500	4.3900	3.5500	3.7500	-23.469%	45	1,248	+116.267%
2026-05-26	5.0000	5.1500	4.9000	4.9000	+4.255%	81	1,265	+65.510%
2026-05-22	4.5000	4.7000	4.5000	4.7000	+6.818%	25	1,267	+72.553%
2026-05-21	4.1000	4.4000	4.0500	4.4000	+3.529%	15	1,257	+84.318%
2026-05-20	4.2500	4.2500	4.2500	4.2500	+6.250%	1	1,257	+90.824%
2026-05-18	4.4500	4.4500	4.0000	4.0000	-2.439%	47	1,252	+102.750%
2026-05-15	4.2000	4.2000	4.0000	4.1000	-4.651%	6	1,252	+97.805%
2026-05-14	4.5500	4.7000	4.3000	4.3000	-4.444%	29	1,234	+88.605%
2026-05-13	4.5500	4.6500	4.4500	4.5000	-2.174%	16	1,220	+80.222%
2026-05-12	4.1500	4.6000	4.1500	4.6000	+1.770%	37	1,220	+76.304%
2026-05-11	4.5500	4.7000	4.4500	4.5200	-1.739%	21	1,220	+79.425%
2026-05-08	5.1500	5.1500	4.5500	4.6000	-12.381%	23	1,184	+76.304%
2026-05-07	5.5000	5.5000	5.2500	5.2500	-23.021%	8	1,180	+54.476%
2026-05-06	6.5000	6.8200	6.4500	6.8200	+26.296%	6	1,179	+18.915%
2026-05-05	5.2000	5.4000	5.2000	5.4000	+1.887%	6	1,174	+50.185%
2026-05-04	5.4500	5.4500	5.1000	5.3000	-12.397%	9	1,173	+53.019%
2026-05-01	6.2500	6.4500	5.8500	6.0500	-0.820%	129	1,046	+34.050%
2026-04-30	5.8000	6.1500	5.8000	6.1000	+7.965%	4	1,046	+32.951%
2026-04-29	5.5400	5.8500	5.5400	5.6500	-10.317%	37	1,043	+43.540%
2026-04-28	6.1500	6.3000	6.1500	6.3000	+7.692%	39	1,033	+28.730%
2026-04-27	5.9000	5.9000	5.8500	5.8500	+6.364%	3	1,030	+38.632%
2026-04-24	5.9500	6.0000	5.4500	5.5000	-13.112%	73	1,029	+47.455%
2026-04-23	6.7500	6.7500	6.3300	6.3300	-2.615%	31	972	+28.120%
2026-04-22	6.6000	6.6000	6.5000	6.5000	-2.256%	6	950	+24.769%
2026-04-21	7.3500	7.3500	6.6500	6.6500	-5.674%	37	939	+21.955%
2026-04-20	6.6500	7.0500	6.6500	7.0500	+9.984%	12	939	+15.035%
2026-04-17	6.4100	6.4100	6.4100	6.4100	+26.181%	5	937	+26.521%
2026-04-15	5.7500	5.7500	5.0700	5.0800	-23.030%	7	937	+59.646%
2026-04-14	6.5000	6.6000	6.3500	6.6000	0.000%	42	938	+22.879%
2026-04-13	6.6000	6.6000	6.6000	6.6000	+2.326%	4	937	+22.879%
2026-04-10	6.0500	6.5500	6.0500	6.4500	+5.738%	85	935	+25.736%
2026-04-09	6.1000	6.1000	6.1000	6.1000	+3.390%	2	915	+32.951%
2026-04-08	6.7500	6.7500	5.9000	5.9000	+20.408%	16	913	+37.458%
2026-04-07	4.5500	4.9500	4.5500	4.9000	-2.000%	23	908	+65.510%
2026-04-06	5.0000	5.0000	5.0000	5.0000	+25.313%	2	905	+62.200%
2026-03-27	4.1200	4.1200	3.9900	3.9900	-10.337%	8	903	+103.258%
2026-03-26	4.8500	4.8500	4.4500	4.4500	-2.198%	18	901	+82.247%
2026-03-24	4.7000	4.7000	4.5500	4.5500	+0.887%	4	897	+78.242%
2026-03-23	4.7100	4.8000	4.4500	4.5100	+17.143%	6	893	+79.823%
2026-03-18	3.9500	3.9500	3.8500	3.8500	+1.316%	2	890	+110.649%
2026-03-17	4.3000	4.3000	3.8000	3.8000	-3.797%	4	890	+113.421%
2026-03-16	4.0000	4.0000	3.9500	3.9500	-2.469%	11	889	+105.316%
2026-03-12	3.7500	4.1500	3.7500	4.0500	-11.957%	30	889	+100.247%
2026-03-10	4.6000	4.6000	4.6000	4.6000	+1.770%	4	883	+76.304%
2026-03-09	4.4400	4.7900	4.4400	4.5200	-10.495%	15	883	+79.425%
2026-03-06	4.8000	5.0500	4.8000	5.0500	-15.693%	27	972	+60.594%
2026-03-05	6.0000	6.0000	5.9900	5.9900	-4.921%	14	970	+35.392%
2026-03-04	6.6500	6.6500	6.3000	6.3000	-10.256%	21	966	+28.730%
2026-03-03	7.0000	7.0200	7.0000	7.0200	+8.000%	3	966	+15.527%
2026-02-27	6.5000	6.5000	6.5000	6.5000	-18.750%	1	968	+24.769%
2026-02-26	8.0000	8.0000	8.0000	8.0000	+22.137%	2	968	+1.375%
2026-02-24	6.5500	6.5500	6.5500	6.5500	-6.429%	1	969	+23.817%
2026-02-23	7.0000	7.0000	7.0000	7.0000	-23.747%	4	969	+15.857%
2026-02-20	8.9500	9.2000	8.8200	9.1800	+1.661%	326	969	-11.656%
2026-02-19	8.9000	9.0500	8.9000	9.0300	+1.461%	80	809	-10.188%
2026-02-17	9.1000	9.1000	8.5400	8.9000	+8.537%	24	773	-8.876%
2026-02-13	8.2000	8.2000	8.2000	8.2000	-9.890%	3	772	-1.098%
2026-02-12	8.5300	9.1000	8.5300	9.1000	-18.018%	6	772	-10.879%
2026-02-11	11.4200	11.4200	11.1000	11.1000	-6.329%	3	771	-26.937%
2026-02-10	11.8500	11.8500	11.8500	11.8500	-5.502%	1	769	-31.561%
2026-02-09	12.5400	12.5400	12.5400	12.5400	-0.870%	3	769	-35.327%
2026-02-06	12.0000	12.7800	11.8000	12.6500	+39.779%	129	768	-35.889%
2026-02-05	9.0000	9.2500	9.0000	9.0500	-17.727%	11	757	-10.387%
2026-02-04	10.5000	11.1500	10.5000	11.0000	+10.553%	111	749	-26.273%
2026-02-03	9.7500	10.0000	9.7500	9.9500	+19.591%	40	694	-18.492%
2026-02-02	8.3200	8.3200	8.3200	8.3200	-0.359%	10	692	-2.524%
2026-01-29	7.6600	8.4000	7.6600	8.3500	+22.794%	42	685	-2.874%
2026-01-28	6.5000	6.8000	6.5000	6.8000	+3.030%	4	679	+19.265%
2026-01-27	6.8500	6.8500	6.0000	6.6000	0.000%	20	676	+22.879%
2026-01-26	6.7000	6.7500	6.6000	6.6000	+2.326%	8	681	+22.879%
2026-01-23	6.6000	6.6000	6.3500	6.4500	-16.342%	36	684	+25.736%
2026-01-22	7.7100	7.7100	7.7100	7.7100	-3.625%	5	678	+5.188%
2026-01-21	7.9100	8.0000	7.6000	8.0000	+2.564%	20	678	+1.375%
2026-01-20	8.5700	8.5700	7.8000	7.8000	-29.412%	30	663	+3.974%
2026-01-16	11.0500	11.0500	11.0500	11.0500	+10.500%	8	661	-26.606%
2026-01-15	10.2500	10.3500	10.0000	10.0000	+5.263%	5	661	-18.900%
2026-01-14	9.7000	9.8000	9.5000	9.5000	-5.284%	33	660	-14.632%
2026-01-13	13.2800	13.2800	10.0000	10.0300	-29.663%	144	649	-19.143%
2026-01-12	14.2600	14.2600	14.2600	14.2600	-13.049%	15	702	-43.128%
2026-01-09	16.2000	16.4000	16.2000	16.4000	-1.264%	24	695	-50.549%
2026-01-08	15.9500	16.6100	15.9500	16.6100	+10.292%	3	671	-51.174%
2026-01-07	14.8300	15.0600	14.8300	15.0600	-17.025%	4	670	-46.149%
2026-01-06	17.4500	18.1500	17.4500	18.1500	+0.833%	102	669	-55.317%
2026-01-05	16.5500	18.0500	16.5500	18.0000	+31.387%	25	569	-54.944%
2026-01-02	13.5000	13.7000	13.5000	13.7000	-0.725%	3	556	-40.803%
2025-12-30	13.7000	13.8000	13.6500	13.8000	-3.833%	17	553	-41.232%
2025-12-29	14.3900	14.6500	14.2000	14.3500	-5.281%	25	542	-43.484%
2025-12-26	15.0200	15.1500	15.0200	15.1500	-1.623%	12	541	-46.469%
2025-12-24	15.0500	15.4000	15.0500	15.4000	+6.574%	16	541	-47.338%
2025-12-23	14.4500	14.4500	14.4500	14.4500	+18.249%	11	541	-43.875%
2025-12-19	12.2500	12.2500	12.2000	12.2200	+2.775%	5	541	-33.633%
2025-12-18	11.8900	11.8900	11.8900	11.8900	-8.609%	1	540	-31.791%
2025-12-17	13.0100	13.0100	13.0100	13.0100	+0.386%	1	539	-37.663%
2025-12-16	13.6500	13.6500	12.9600	12.9600	-9.053%	56	539	-37.423%
2025-12-15	14.2200	14.2500	13.9500	14.2500	+4.396%	6	514	-43.088%
2025-12-12	13.6500	13.6500	13.6500	13.6500	+1.261%	2	512	-40.586%
2025-12-11	13.4800	13.4800	13.4800	13.4800	+21.991%	3	510	-39.837%
2025-12-10	11.0500	11.0500	11.0500	11.0500	-14.935%	10	507	-26.606%
2025-12-09	12.9900	12.9900	12.9900	12.9900	+5.182%	3	507	-37.567%
2025-12-08	12.3500	12.3500	12.3500	12.3500	-7.491%	3	507	-34.332%
2025-12-05	13.3500	13.3500	13.3500	13.3500	+8.537%	3	506	-39.251%
2025-12-04	12.3000	12.3000	12.3000	12.3000	+17.366%	9	506	-34.065%
2025-12-03	10.4800	10.4800	10.4800	10.4800	-1.132%	1	506	-22.615%
2025-11-26	10.4000	10.6000	10.4000	10.6000	+13.734%	29	490	-23.491%
2025-11-25	9.3100	9.3300	8.8200	9.3200	+0.215%	158	490	-12.983%
2025-11-21	9.5000	9.5000	9.3000	9.3000	-15.455%	2	491	-12.796%
2025-11-19	10.9500	11.0000	10.9500	11.0000	-16.031%	4	491	-26.273%
2025-11-13	15.0000	15.0000	13.0000	13.1000	-17.714%	109	491	-38.092%
2025-11-12	16.1500	16.3100	15.9200	15.9200	+16.204%	12	499	-49.058%
2025-11-07	12.5000	13.7000	12.5000	13.7000	+5.792%	25	492	-40.803%
2025-11-04	12.7700	13.3200	12.7700	12.9500	-0.385%	84	484	-37.375%
2025-11-03	12.9000	13.0000	12.9000	13.0000	+3.834%	2	427	-37.615%
2025-10-31	12.5200	12.5200	12.5200	12.5200	-0.635%	3	427	-35.224%
2025-10-30	12.1300	12.6000	12.1300	12.6000	+59.494%	77	423	-35.635%
2025-10-22	7.9000	7.9000	7.9000	7.9000	-13.187%	1	387	+2.658%
2025-10-21	9.3000	9.3000	9.1000	9.1000	-12.500%	4	388	-10.879%
2025-10-20	10.0500	10.4000	10.0000	10.4000	-3.256%	12	390	-22.019%
2025-10-17	10.7500	10.7500	10.7500	10.7500	-14.000%	1	379	-24.558%
2025-10-15	12.5000	12.5000	12.5000	12.5000	+19.503%	2	379	-35.120%
2025-10-14	10.4600	10.4600	10.4600	10.4600	-11.356%	2	378	-22.467%
2025-10-07	11.8000	11.8000	11.8000	11.8000	-12.398%	9	371	-31.271%
2025-09-24	13.8000	13.9500	13.4700	13.4700	-0.590%	9	371	-39.792%
2025-09-23	13.5500	13.5500	13.5500	13.5500	-1.455%	1	367	-40.148%
2025-09-19	12.9000	13.7500	12.8900	13.7500	+10.977%	118	367	-41.018%
2025-09-18	12.3400	12.3900	12.3400	12.3900	-0.081%	2	265	-34.544%
2025-09-17	13.0000	13.0000	12.3400	12.4000	+5.085%	3	264	-34.597%
2025-09-15	11.8000	11.8000	11.8000	11.8000	+10.177%	1	264	-31.271%
2025-09-11	10.3700	10.7400	10.3300	10.7100	+15.534%	18	264	-24.276%
2025-09-10	9.1500	9.2700	9.1500	9.2700	+3.344%	4	264	-12.513%
2025-09-09	7.9700	9.0000	7.9700	8.9700	+18.808%	12	262	-9.588%
2025-09-08	8.1300	8.1300	7.5500	7.5500	-10.651%	2	263	+7.417%
2025-09-05	8.6000	8.6000	8.3800	8.4500	-6.111%	6	261	-4.024%
2025-09-02	9.0000	9.0000	9.0000	9.0000	-4.762%	1	256	-9.889%
2025-08-28	9.4500	9.4500	9.4500	9.4500	+10.785%	1	256	-14.180%
2025-08-25	8.7000	8.7000	8.4200	8.5300	-1.387%	3	256	-4.924%
2025-08-22	8.6500	8.6500	8.6500	8.6500	+6.790%	2	255	-6.243%
2025-08-21	8.1000	8.1000	8.1000	8.1000	+0.621%	3	257	+0.123%
2025-08-11	8.0500	8.0500	8.0500	8.0500	+1.899%	22	260	+0.745%
2025-08-01	7.9000	7.9000	7.9000	7.9000	-23.965%	1	238	+2.658%
2025-07-24	10.3000	10.3900	10.3000	10.3900	+18.743%	3	237	-21.944%
2025-07-21	8.7500	8.7500	8.7500	8.7500	+7.362%	10	236	-7.314%
2025-07-15	8.0200	8.1500	8.0200	8.1500	0.000%	11	236	-0.491%
2025-07-10	8.1500	8.1500	8.1500	8.1500	-23.832%	3	236	-0.491%
2025-07-03	10.7000	10.7000	10.7000	10.7000	+12.632%	2	239	-24.206%
2025-06-30	9.3000	9.5000	9.3000	9.5000	+69.643%	3	239	-14.632%
2025-05-28	5.6000	5.6000	5.6000	5.6000	-6.667%	1	239	+44.821%
2025-05-19	6.0000	6.0000	6.0000	6.0000	+32.743%	227	239	+35.167%
2025-05-12	4.4100	4.5200	4.4100	4.5200	+3.908%	2	249	+79.425%
2025-05-02	4.2000	4.4100	4.2000	4.3500	+41.234%	60	249	+86.437%
2025-04-22	2.8600	3.0800	2.8600	3.0800	-3.750%	2	279	+163.312%
2025-04-15	3.2000	3.2000	3.2000	3.2000	-1.538%	1	279	+153.438%
2025-04-10	3.2500	3.2500	3.2500	3.2500	+62.500%	3	278	+149.538%
2025-04-04	2.3900	2.3900	2.0000	2.0000	-55.556%	38	275	+305.500%
2025-03-26	4.5000	4.5000	4.5000	4.5000	+52.542%	1	267	+80.222%
2025-03-21	2.9500	2.9500	2.9500	2.9500	-7.813%	6	267	+174.915%
2025-03-20	2.9600	3.2000	2.9600	3.2000	+3.896%	8	267	+153.438%
2025-03-19	3.0800	3.0800	3.0800	3.0800	+5.479%	1	267	+163.312%
2025-03-14	2.9200	2.9200	2.9200	2.9200	-3.630%	2	267	+177.740%
2025-03-12	3.0300	3.0300	3.0300	3.0300	+1.000%	1	266	+167.657%
2025-03-11	3.2000	3.2000	2.4900	3.0000	-3.226%	8	265	+170.333%
2025-03-10	3.3000	3.3000	3.1000	3.1000	-35.417%	5	267	+161.613%
2025-03-07	4.8000	4.8000	4.8000	4.8000	+2.128%	2	265	+68.958%
2025-03-06	4.7000	4.7000	4.7000	4.7000	-13.761%	4	262	+72.553%
2025-03-04	5.4000	5.4500	4.9500	5.4500	-16.154%	8	262	+48.807%
2025-03-03	6.5000	6.5000	6.5000	6.5000	+2.362%	1	258	+24.769%
2025-02-27	6.5100	6.6300	6.3000	6.3500	+4.098%	21	257	+27.717%
2025-02-26	6.1000	6.1000	6.1000	6.1000	+6.087%	1	250	+32.951%
2025-02-25	5.8000	5.8000	5.7500	5.7500	-8.000%	4	250	+41.043%
2025-02-24	7.2000	7.2000	6.2500	6.2500	-10.072%	5	248	+29.760%
2025-02-21	6.9800	6.9800	6.9500	6.9500	-6.961%	4	248	+16.691%
2025-02-20	7.9000	7.9000	7.4700	7.4700	-23.776%	6	248	+8.568%
2025-02-18	9.8000	9.8000	9.8000	9.8000	+12.514%	1	243	-17.245%
2025-02-11	8.8600	8.8600	8.7100	8.7100	-5.326%	2	242	-6.889%
2025-02-07	8.9000	9.2000	8.9000	9.2000	+3.955%	8	240	-11.848%
2025-02-06	7.8500	8.8500	7.8500	8.8500	+13.462%	7	242	-8.362%
2025-01-31	7.8000	7.8000	7.8000	7.8000	+16.418%	220	246	+3.974%
2025-01-23	6.5700	6.8000	6.5700	6.7000	+8.766%	18	136	+21.045%
2025-01-21	6.0000	6.3800	5.3000	6.1600	+18.462%	136	134	+31.656%
2025-01-17	5.2000	5.2000	5.2000	5.2000	0.000%	2	0	+55.962%