Dark

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

EOD

Aug 13, 2026

16.60-7.418%(-1.33)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	17.8200	17.9300	16.1700	16.6000	-7.418%	70	2,670	0.000%
2026-08-12	16.6400	18.0500	16.6400	17.9300	+8.338%	30	2,640	-7.418%
2026-08-11	16.5300	16.8000	15.3500	16.5500	+12.585%	85	2,630	+0.302%
2026-08-10	15.5000	15.6500	14.5000	14.7000	-3.922%	67	2,599	+12.925%
2026-08-07	14.7500	15.4000	14.7500	15.3000	+4.795%	12	2,611	+8.497%
2026-08-06	14.6000	14.7500	14.3000	14.6000	-10.976%	13	2,604	+13.699%
2026-08-05	17.2600	17.2600	16.2800	16.4000	+2.757%	27	2,597	+1.220%
2026-08-04	16.4000	17.4700	15.8900	15.9600	+22.769%	151	2,600	+4.010%
2026-08-03	14.2500	14.2500	12.4000	13.0000	-6.137%	146	2,615	+27.692%
2026-07-31	14.3500	14.3500	13.6800	13.8500	+6.950%	34	2,514	+19.856%
2026-07-30	11.5500	13.1500	11.5500	12.9500	+20.241%	14	2,483	+28.185%
2026-07-29	13.2000	13.2000	10.7700	10.7700	-32.136%	15	2,486	+54.132%
2026-07-28	14.6000	15.8700	14.6000	15.8700	+5.800%	33	2,478	+4.600%
2026-07-27	16.0500	16.6500	14.9500	15.0000	+6.007%	113	2,456	+10.667%
2026-07-24	14.0500	14.6500	13.7000	14.1500	+4.815%	240	2,379	+17.314%
2026-07-23	13.1500	13.5000	12.7500	13.5000	+5.469%	45	2,220	+22.963%
2026-07-22	12.0000	13.3000	12.0000	12.8000	+12.775%	72	2,212	+29.688%
2026-07-21	11.5000	12.1600	11.3500	11.3500	+14.646%	37	2,207	+46.256%
2026-07-20	10.8500	11.5000	9.9000	9.9000	-11.211%	5	2,170	+67.677%
2026-07-17	9.0000	12.1000	9.0000	11.1500	-0.889%	14	2,170	+48.879%
2026-07-16	13.0500	13.0500	11.2500	11.2500	-10.000%	47	2,163	+47.556%
2026-07-15	13.6800	13.7500	12.3800	12.5000	+10.619%	117	2,163	+32.800%
2026-07-14	7.6000	12.0000	7.6000	11.3000	+22.826%	231	2,108	+46.903%
2026-07-13	9.0500	9.2000	8.6500	9.2000	-5.641%	25	1,954	+80.435%
2026-07-10	9.9000	10.0000	9.7500	9.7500	+2.632%	24	1,934	+70.256%
2026-07-09	9.6000	9.7000	9.5000	9.5000	+11.765%	19	1,924	+74.737%
2026-07-08	8.9000	8.9300	8.5000	8.5000	-20.337%	19	1,905	+95.294%
2026-07-07	11.3500	11.3500	10.1500	10.6700	+3.092%	245	1,890	+55.576%
2026-07-06	10.2500	10.6500	9.7500	10.3500	+4.545%	47	1,744	+60.386%
2026-07-02	10.0000	10.0000	8.7000	9.9000	+11.864%	12	1,751	+67.677%
2026-07-01	8.4300	9.6500	8.3500	8.8500	+13.462%	22	1,751	+87.571%
2026-06-30	7.7500	8.1000	7.5500	7.8000	-6.921%	35	1,737	+112.821%
2026-06-29	8.6800	8.6900	8.3800	8.3800	+3.329%	22	1,704	+98.091%
2026-06-26	9.0900	9.1200	8.1100	8.1100	-21.643%	9	1,689	+104.686%
2026-06-25	10.7000	12.3500	10.3500	10.3500	+4.545%	81	1,686	+60.386%
2026-06-24	9.3400	9.9000	9.2700	9.9000	-1.980%	10	1,661	+67.677%
2026-06-23	9.0000	10.1000	9.0000	10.1000	+13.995%	15	1,664	+64.356%
2026-06-22	8.5000	9.3000	8.0700	8.8600	+4.113%	92	1,664	+87.359%
2026-06-18	8.6000	8.6000	8.5100	8.5100	-11.354%	2	1,511	+95.065%
2026-06-17	8.9000	11.1000	8.9000	9.6000	+7.623%	291	1,511	+72.917%
2026-06-16	7.9000	9.1500	7.9000	8.9200	+40.916%	80	1,511	+86.099%
2026-06-15	6.9500	6.9500	6.0500	6.3300	-8.261%	20	1,457	+162.243%
2026-06-12	6.5500	7.1000	6.5500	6.9000	+18.966%	244	1,455	+140.580%
2026-06-11	5.5500	5.8000	5.5500	5.8000	-1.695%	16	1,291	+186.207%
2026-06-10	6.2700	6.2700	5.9000	5.9000	-4.839%	4	1,296	+181.356%
2026-06-09	6.4500	6.4500	6.1500	6.2000	+4.202%	31	1,294	+167.742%
2026-06-08	6.0600	6.0600	5.8500	5.9500	+1.363%	115	1,297	+178.992%
2026-06-04	5.6000	6.1100	5.6000	5.8700	+46.750%	51	1,251	+182.794%
2026-06-03	4.0000	4.0000	4.0000	4.0000	-4.762%	26	1,252	+315.000%
2026-06-02	4.2000	4.2100	4.1700	4.2000	+16.667%	5	1,253	+295.238%
2026-06-01	3.6000	3.6500	3.6000	3.6000	-4.762%	7	1,252	+361.111%
2026-05-29	3.7000	3.7800	3.6600	3.7800	+0.800%	11	1,253	+339.153%
2026-05-27	3.9500	4.3900	3.5500	3.7500	-23.469%	45	1,248	+342.667%
2026-05-26	5.0000	5.1500	4.9000	4.9000	+4.255%	81	1,265	+238.776%
2026-05-22	4.5000	4.7000	4.5000	4.7000	+6.818%	25	1,267	+253.191%
2026-05-21	4.1000	4.4000	4.0500	4.4000	+3.529%	15	1,257	+277.273%
2026-05-20	4.2500	4.2500	4.2500	4.2500	+6.250%	1	1,257	+290.588%
2026-05-18	4.4500	4.4500	4.0000	4.0000	-2.439%	47	1,252	+315.000%
2026-05-15	4.2000	4.2000	4.0000	4.1000	-4.651%	6	1,252	+304.878%
2026-05-14	4.5500	4.7000	4.3000	4.3000	-4.444%	29	1,234	+286.047%
2026-05-13	4.5500	4.6500	4.4500	4.5000	-2.174%	16	1,220	+268.889%
2026-05-12	4.1500	4.6000	4.1500	4.6000	+1.770%	37	1,220	+260.870%
2026-05-11	4.5500	4.7000	4.4500	4.5200	-1.739%	21	1,220	+267.257%
2026-05-08	5.1500	5.1500	4.5500	4.6000	-12.381%	23	1,184	+260.870%
2026-05-07	5.5000	5.5000	5.2500	5.2500	-23.021%	8	1,180	+216.190%
2026-05-06	6.5000	6.8200	6.4500	6.8200	+26.296%	6	1,179	+143.402%
2026-05-05	5.2000	5.4000	5.2000	5.4000	+1.887%	6	1,174	+207.407%
2026-05-04	5.4500	5.4500	5.1000	5.3000	-12.397%	9	1,173	+213.208%
2026-05-01	6.2500	6.4500	5.8500	6.0500	-0.820%	129	1,046	+174.380%
2026-04-30	5.8000	6.1500	5.8000	6.1000	+7.965%	4	1,046	+172.131%
2026-04-29	5.5400	5.8500	5.5400	5.6500	-10.317%	37	1,043	+193.805%
2026-04-28	6.1500	6.3000	6.1500	6.3000	+7.692%	39	1,033	+163.492%
2026-04-27	5.9000	5.9000	5.8500	5.8500	+6.364%	3	1,030	+183.761%
2026-04-24	5.9500	6.0000	5.4500	5.5000	-13.112%	73	1,029	+201.818%
2026-04-23	6.7500	6.7500	6.3300	6.3300	-2.615%	31	972	+162.243%
2026-04-22	6.6000	6.6000	6.5000	6.5000	-2.256%	6	950	+155.385%
2026-04-21	7.3500	7.3500	6.6500	6.6500	-5.674%	37	939	+149.624%
2026-04-20	6.6500	7.0500	6.6500	7.0500	+9.984%	12	939	+135.461%
2026-04-17	6.4100	6.4100	6.4100	6.4100	+26.181%	5	937	+158.970%
2026-04-15	5.7500	5.7500	5.0700	5.0800	-23.030%	7	937	+226.772%
2026-04-14	6.5000	6.6000	6.3500	6.6000	0.000%	42	938	+151.515%
2026-04-13	6.6000	6.6000	6.6000	6.6000	+2.326%	4	937	+151.515%
2026-04-10	6.0500	6.5500	6.0500	6.4500	+5.738%	85	935	+157.364%
2026-04-09	6.1000	6.1000	6.1000	6.1000	+3.390%	2	915	+172.131%
2026-04-08	6.7500	6.7500	5.9000	5.9000	+20.408%	16	913	+181.356%
2026-04-07	4.5500	4.9500	4.5500	4.9000	-2.000%	23	908	+238.776%
2026-04-06	5.0000	5.0000	5.0000	5.0000	+25.313%	2	905	+232.000%
2026-03-27	4.1200	4.1200	3.9900	3.9900	-10.337%	8	903	+316.040%
2026-03-26	4.8500	4.8500	4.4500	4.4500	-2.198%	18	901	+273.034%
2026-03-24	4.7000	4.7000	4.5500	4.5500	+0.887%	4	897	+264.835%
2026-03-23	4.7100	4.8000	4.4500	4.5100	+17.143%	6	893	+268.071%
2026-03-18	3.9500	3.9500	3.8500	3.8500	+1.316%	2	890	+331.169%
2026-03-17	4.3000	4.3000	3.8000	3.8000	-3.797%	4	890	+336.842%
2026-03-16	4.0000	4.0000	3.9500	3.9500	-2.469%	11	889	+320.253%
2026-03-12	3.7500	4.1500	3.7500	4.0500	-11.957%	30	889	+309.877%
2026-03-10	4.6000	4.6000	4.6000	4.6000	+1.770%	4	883	+260.870%
2026-03-09	4.4400	4.7900	4.4400	4.5200	-10.495%	15	883	+267.257%
2026-03-06	4.8000	5.0500	4.8000	5.0500	-15.693%	27	972	+228.713%
2026-03-05	6.0000	6.0000	5.9900	5.9900	-4.921%	14	970	+177.129%
2026-03-04	6.6500	6.6500	6.3000	6.3000	-10.256%	21	966	+163.492%
2026-03-03	7.0000	7.0200	7.0000	7.0200	+8.000%	3	966	+136.467%
2026-02-27	6.5000	6.5000	6.5000	6.5000	-18.750%	1	968	+155.385%
2026-02-26	8.0000	8.0000	8.0000	8.0000	+22.137%	2	968	+107.500%
2026-02-24	6.5500	6.5500	6.5500	6.5500	-6.429%	1	969	+153.435%
2026-02-23	7.0000	7.0000	7.0000	7.0000	-23.747%	4	969	+137.143%
2026-02-20	8.9500	9.2000	8.8200	9.1800	+1.661%	326	969	+80.828%
2026-02-19	8.9000	9.0500	8.9000	9.0300	+1.461%	80	809	+83.832%
2026-02-17	9.1000	9.1000	8.5400	8.9000	+8.537%	24	773	+86.517%
2026-02-13	8.2000	8.2000	8.2000	8.2000	-9.890%	3	772	+102.439%
2026-02-12	8.5300	9.1000	8.5300	9.1000	-18.018%	6	772	+82.418%
2026-02-11	11.4200	11.4200	11.1000	11.1000	-6.329%	3	771	+49.550%
2026-02-10	11.8500	11.8500	11.8500	11.8500	-5.502%	1	769	+40.084%
2026-02-09	12.5400	12.5400	12.5400	12.5400	-0.870%	3	769	+32.376%
2026-02-06	12.0000	12.7800	11.8000	12.6500	+39.779%	129	768	+31.225%
2026-02-05	9.0000	9.2500	9.0000	9.0500	-17.727%	11	757	+83.425%
2026-02-04	10.5000	11.1500	10.5000	11.0000	+10.553%	111	749	+50.909%
2026-02-03	9.7500	10.0000	9.7500	9.9500	+19.591%	40	694	+66.834%
2026-02-02	8.3200	8.3200	8.3200	8.3200	-0.359%	10	692	+99.519%
2026-01-29	7.6600	8.4000	7.6600	8.3500	+22.794%	42	685	+98.802%
2026-01-28	6.5000	6.8000	6.5000	6.8000	+3.030%	4	679	+144.118%
2026-01-27	6.8500	6.8500	6.0000	6.6000	0.000%	20	676	+151.515%
2026-01-26	6.7000	6.7500	6.6000	6.6000	+2.326%	8	681	+151.515%
2026-01-23	6.6000	6.6000	6.3500	6.4500	-16.342%	36	684	+157.364%
2026-01-22	7.7100	7.7100	7.7100	7.7100	-3.625%	5	678	+115.305%
2026-01-21	7.9100	8.0000	7.6000	8.0000	+2.564%	20	678	+107.500%
2026-01-20	8.5700	8.5700	7.8000	7.8000	-29.412%	30	663	+112.821%
2026-01-16	11.0500	11.0500	11.0500	11.0500	+10.500%	8	661	+50.226%
2026-01-15	10.2500	10.3500	10.0000	10.0000	+5.263%	5	661	+66.000%
2026-01-14	9.7000	9.8000	9.5000	9.5000	-5.284%	33	660	+74.737%
2026-01-13	13.2800	13.2800	10.0000	10.0300	-29.663%	144	649	+65.503%
2026-01-12	14.2600	14.2600	14.2600	14.2600	-13.049%	15	702	+16.410%
2026-01-09	16.2000	16.4000	16.2000	16.4000	-1.264%	24	695	+1.220%
2026-01-08	15.9500	16.6100	15.9500	16.6100	+10.292%	3	671	-0.060%
2026-01-07	14.8300	15.0600	14.8300	15.0600	-17.025%	4	670	+10.226%
2026-01-06	17.4500	18.1500	17.4500	18.1500	+0.833%	102	669	-8.540%
2026-01-05	16.5500	18.0500	16.5500	18.0000	+31.387%	25	569	-7.778%
2026-01-02	13.5000	13.7000	13.5000	13.7000	-0.725%	3	556	+21.168%
2025-12-30	13.7000	13.8000	13.6500	13.8000	-3.833%	17	553	+20.290%
2025-12-29	14.3900	14.6500	14.2000	14.3500	-5.281%	25	542	+15.679%
2025-12-26	15.0200	15.1500	15.0200	15.1500	-1.623%	12	541	+9.571%
2025-12-24	15.0500	15.4000	15.0500	15.4000	+6.574%	16	541	+7.792%
2025-12-23	14.4500	14.4500	14.4500	14.4500	+18.249%	11	541	+14.879%
2025-12-19	12.2500	12.2500	12.2000	12.2200	+2.775%	5	541	+35.843%
2025-12-18	11.8900	11.8900	11.8900	11.8900	-8.609%	1	540	+39.613%
2025-12-17	13.0100	13.0100	13.0100	13.0100	+0.386%	1	539	+27.594%
2025-12-16	13.6500	13.6500	12.9600	12.9600	-9.053%	56	539	+28.086%
2025-12-15	14.2200	14.2500	13.9500	14.2500	+4.396%	6	514	+16.491%
2025-12-12	13.6500	13.6500	13.6500	13.6500	+1.261%	2	512	+21.612%
2025-12-11	13.4800	13.4800	13.4800	13.4800	+21.991%	3	510	+23.145%
2025-12-10	11.0500	11.0500	11.0500	11.0500	-14.935%	10	507	+50.226%
2025-12-09	12.9900	12.9900	12.9900	12.9900	+5.182%	3	507	+27.791%
2025-12-08	12.3500	12.3500	12.3500	12.3500	-7.491%	3	507	+34.413%
2025-12-05	13.3500	13.3500	13.3500	13.3500	+8.537%	3	506	+24.345%
2025-12-04	12.3000	12.3000	12.3000	12.3000	+17.366%	9	506	+34.959%
2025-12-03	10.4800	10.4800	10.4800	10.4800	-1.132%	1	506	+58.397%
2025-11-26	10.4000	10.6000	10.4000	10.6000	+13.734%	29	490	+56.604%
2025-11-25	9.3100	9.3300	8.8200	9.3200	+0.215%	158	490	+78.112%
2025-11-21	9.5000	9.5000	9.3000	9.3000	-15.455%	2	491	+78.495%
2025-11-19	10.9500	11.0000	10.9500	11.0000	-16.031%	4	491	+50.909%
2025-11-13	15.0000	15.0000	13.0000	13.1000	-17.714%	109	491	+26.718%
2025-11-12	16.1500	16.3100	15.9200	15.9200	+16.204%	12	499	+4.271%
2025-11-07	12.5000	13.7000	12.5000	13.7000	+5.792%	25	492	+21.168%
2025-11-04	12.7700	13.3200	12.7700	12.9500	-0.385%	84	484	+28.185%
2025-11-03	12.9000	13.0000	12.9000	13.0000	+3.834%	2	427	+27.692%
2025-10-31	12.5200	12.5200	12.5200	12.5200	-0.635%	3	427	+32.588%
2025-10-30	12.1300	12.6000	12.1300	12.6000	+59.494%	77	423	+31.746%
2025-10-22	7.9000	7.9000	7.9000	7.9000	-13.187%	1	387	+110.127%
2025-10-21	9.3000	9.3000	9.1000	9.1000	-12.500%	4	388	+82.418%
2025-10-20	10.0500	10.4000	10.0000	10.4000	-3.256%	12	390	+59.615%
2025-10-17	10.7500	10.7500	10.7500	10.7500	-14.000%	1	379	+54.419%
2025-10-15	12.5000	12.5000	12.5000	12.5000	+19.503%	2	379	+32.800%
2025-10-14	10.4600	10.4600	10.4600	10.4600	-11.356%	2	378	+58.700%
2025-10-07	11.8000	11.8000	11.8000	11.8000	-12.398%	9	371	+40.678%
2025-09-24	13.8000	13.9500	13.4700	13.4700	-0.590%	9	371	+23.237%
2025-09-23	13.5500	13.5500	13.5500	13.5500	-1.455%	1	367	+22.509%
2025-09-19	12.9000	13.7500	12.8900	13.7500	+10.977%	118	367	+20.727%
2025-09-18	12.3400	12.3900	12.3400	12.3900	-0.081%	2	265	+33.979%
2025-09-17	13.0000	13.0000	12.3400	12.4000	+5.085%	3	264	+33.871%
2025-09-15	11.8000	11.8000	11.8000	11.8000	+10.177%	1	264	+40.678%
2025-09-11	10.3700	10.7400	10.3300	10.7100	+15.534%	18	264	+54.995%
2025-09-10	9.1500	9.2700	9.1500	9.2700	+3.344%	4	264	+79.072%
2025-09-09	7.9700	9.0000	7.9700	8.9700	+18.808%	12	262	+85.061%
2025-09-08	8.1300	8.1300	7.5500	7.5500	-10.651%	2	263	+119.868%
2025-09-05	8.6000	8.6000	8.3800	8.4500	-6.111%	6	261	+96.450%
2025-09-02	9.0000	9.0000	9.0000	9.0000	-4.762%	1	256	+84.444%
2025-08-28	9.4500	9.4500	9.4500	9.4500	+10.785%	1	256	+75.661%
2025-08-25	8.7000	8.7000	8.4200	8.5300	-1.387%	3	256	+94.607%
2025-08-22	8.6500	8.6500	8.6500	8.6500	+6.790%	2	255	+91.908%
2025-08-21	8.1000	8.1000	8.1000	8.1000	+0.621%	3	257	+104.938%
2025-08-11	8.0500	8.0500	8.0500	8.0500	+1.899%	22	260	+106.211%
2025-08-01	7.9000	7.9000	7.9000	7.9000	-23.965%	1	238	+110.127%
2025-07-24	10.3000	10.3900	10.3000	10.3900	+18.743%	3	237	+59.769%
2025-07-21	8.7500	8.7500	8.7500	8.7500	+7.362%	10	236	+89.714%
2025-07-15	8.0200	8.1500	8.0200	8.1500	0.000%	11	236	+103.681%
2025-07-10	8.1500	8.1500	8.1500	8.1500	-23.832%	3	236	+103.681%
2025-07-03	10.7000	10.7000	10.7000	10.7000	+12.632%	2	239	+55.140%
2025-06-30	9.3000	9.5000	9.3000	9.5000	+69.643%	3	239	+74.737%
2025-05-28	5.6000	5.6000	5.6000	5.6000	-6.667%	1	239	+196.429%
2025-05-19	6.0000	6.0000	6.0000	6.0000	+32.743%	227	239	+176.667%
2025-05-12	4.4100	4.5200	4.4100	4.5200	+3.908%	2	249	+267.257%
2025-05-02	4.2000	4.4100	4.2000	4.3500	+41.234%	60	249	+281.609%
2025-04-22	2.8600	3.0800	2.8600	3.0800	-3.750%	2	279	+438.961%
2025-04-15	3.2000	3.2000	3.2000	3.2000	-1.538%	1	279	+418.750%
2025-04-10	3.2500	3.2500	3.2500	3.2500	+62.500%	3	278	+410.769%
2025-04-04	2.3900	2.3900	2.0000	2.0000	-55.556%	38	275	+730.000%
2025-03-26	4.5000	4.5000	4.5000	4.5000	+52.542%	1	267	+268.889%
2025-03-21	2.9500	2.9500	2.9500	2.9500	-7.813%	6	267	+462.712%
2025-03-20	2.9600	3.2000	2.9600	3.2000	+3.896%	8	267	+418.750%
2025-03-19	3.0800	3.0800	3.0800	3.0800	+5.479%	1	267	+438.961%
2025-03-14	2.9200	2.9200	2.9200	2.9200	-3.630%	2	267	+468.493%
2025-03-12	3.0300	3.0300	3.0300	3.0300	+1.000%	1	266	+447.855%
2025-03-11	3.2000	3.2000	2.4900	3.0000	-3.226%	8	265	+453.333%
2025-03-10	3.3000	3.3000	3.1000	3.1000	-35.417%	5	267	+435.484%
2025-03-07	4.8000	4.8000	4.8000	4.8000	+2.128%	2	265	+245.833%
2025-03-06	4.7000	4.7000	4.7000	4.7000	-13.761%	4	262	+253.191%
2025-03-04	5.4000	5.4500	4.9500	5.4500	-16.154%	8	262	+204.587%
2025-03-03	6.5000	6.5000	6.5000	6.5000	+2.362%	1	258	+155.385%
2025-02-27	6.5100	6.6300	6.3000	6.3500	+4.098%	21	257	+161.417%
2025-02-26	6.1000	6.1000	6.1000	6.1000	+6.087%	1	250	+172.131%
2025-02-25	5.8000	5.8000	5.7500	5.7500	-8.000%	4	250	+188.696%
2025-02-24	7.2000	7.2000	6.2500	6.2500	-10.072%	5	248	+165.600%
2025-02-21	6.9800	6.9800	6.9500	6.9500	-6.961%	4	248	+138.849%
2025-02-20	7.9000	7.9000	7.4700	7.4700	-23.776%	6	248	+122.222%
2025-02-18	9.8000	9.8000	9.8000	9.8000	+12.514%	1	243	+69.388%
2025-02-11	8.8600	8.8600	8.7100	8.7100	-5.326%	2	242	+90.586%
2025-02-07	8.9000	9.2000	8.9000	9.2000	+3.955%	8	240	+80.435%
2025-02-06	7.8500	8.8500	7.8500	8.8500	+13.462%	7	242	+87.571%
2025-01-31	7.8000	7.8000	7.8000	7.8000	+16.418%	220	246	+112.821%
2025-01-23	6.5700	6.8000	6.5700	6.7000	+8.766%	18	136	+147.761%
2025-01-21	6.0000	6.3800	5.3000	6.1600	+18.462%	136	134	+169.481%
2025-01-17	5.2000	5.2000	5.2000	5.2000	0.000%	2	0	+219.231%