Dark

JPM20270115C390
JPM Jan 15 2027 390.00 Call (JPM270115C00390000)
option OPRA

EOD

Aug 13, 2026

13.00-6.273%(-0.87)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	13.6800	13.6800	13.0000	13.0000	-6.273%	12	2,589	0.000%
2026-08-12	12.9200	13.8700	12.9200	13.8700	+9.644%	13	2,580	-6.273%
2026-08-11	11.9000	12.9000	11.7000	12.6500	+10.000%	102	2,571	+2.767%
2026-08-10	11.8800	12.2800	11.2000	11.5000	-2.128%	146	2,542	+13.043%
2026-08-07	11.4400	11.9200	11.4000	11.7500	+2.890%	51	2,594	+10.638%
2026-08-06	12.6200	12.8000	11.1000	11.4200	-12.824%	29	2,563	+13.835%
2026-08-05	13.7000	13.7000	12.7000	13.1000	+6.939%	76	2,544	-0.763%
2026-08-04	12.2500	14.0000	11.0000	12.2500	+24.365%	59	2,506	+6.122%
2026-08-03	10.7500	10.9500	9.8500	9.8500	-7.944%	104	2,481	+31.980%
2026-07-31	10.0000	11.0500	10.0000	10.7000	+5.005%	159	2,436	+21.495%
2026-07-30	8.8000	10.1900	8.8000	10.1900	+13.222%	22	2,334	+27.576%
2026-07-29	10.3200	10.3200	9.0000	9.0000	-25.000%	10	2,333	+44.444%
2026-07-28	12.1400	12.4000	11.8000	12.0000	-0.826%	93	2,327	+8.333%
2026-07-27	12.4600	13.1800	11.6400	12.1000	+8.229%	145	2,282	+7.438%
2026-07-24	10.1500	11.3000	10.1500	11.1800	+11.244%	230	2,272	+16.279%
2026-07-23	9.8500	10.3500	9.8500	10.0500	+2.551%	27	2,161	+29.353%
2026-07-22	10.0000	10.0000	9.8000	9.8000	+5.946%	29	2,160	+32.653%
2026-07-21	8.0000	9.4000	8.0000	9.2500	+25.000%	16	2,154	+40.541%
2026-07-20	7.5000	7.9500	7.4000	7.4000	-15.909%	32	2,149	+75.676%
2026-07-17	9.0000	9.3000	8.8000	8.8000	+2.326%	174	2,168	+47.727%
2026-07-16	10.2500	10.2500	8.6000	8.6000	-13.219%	10	2,010	+51.163%
2026-07-15	10.6900	10.6900	9.5800	9.9100	+25.443%	1,141	2,011	+31.181%
2026-07-14	8.4600	9.1000	7.8900	7.9000	+12.536%	63	2,713	+64.557%
2026-07-13	7.0000	7.0200	6.5500	7.0200	-5.135%	37	2,681	+85.185%
2026-07-10	7.5000	7.7500	7.2500	7.4000	+1.928%	20	2,661	+75.676%
2026-07-09	6.5900	7.5000	6.5900	7.2600	+5.985%	12	2,651	+79.063%
2026-07-08	6.6000	6.8900	6.5500	6.8500	-15.432%	89	2,651	+89.781%
2026-07-07	8.6500	8.6500	7.8000	8.1000	0.000%	69	2,587	+60.494%
2026-07-06	7.7000	8.1000	7.5500	8.1000	+21.805%	26	2,540	+60.494%
2026-07-02	8.4000	8.4000	6.6500	6.6500	-5.000%	92	2,465	+95.489%
2026-07-01	6.4500	7.4500	6.4000	7.0000	+17.647%	28	2,465	+85.714%
2026-06-30	5.9000	6.1500	5.8300	5.9500	-11.852%	19	2,452	+118.487%
2026-06-29	6.4000	6.8200	6.4000	6.7500	-14.013%	7	2,440	+92.593%
2026-06-25	9.9000	10.0000	7.8500	7.8500	+1.948%	88	2,440	+65.605%
2026-06-23	7.2500	7.7000	7.2500	7.7000	+9.220%	27	2,402	+68.831%
2026-06-22	6.9500	7.1500	6.9500	7.0500	+9.302%	35	2,420	+84.397%
2026-06-18	8.1900	8.1900	6.4500	6.4500	-9.916%	18	1,509	+101.550%
2026-06-17	8.2000	8.6000	7.0200	7.1600	+4.526%	995	1,509	+81.564%
2026-06-16	6.0500	7.1000	6.0500	6.8500	+33.010%	85	1,509	+89.781%
2026-06-15	5.3000	5.3000	4.9500	5.1500	0.000%	13	1,476	+152.427%
2026-06-12	5.3500	5.4500	5.1500	5.1500	+10.753%	17	1,475	+152.427%
2026-06-11	4.2500	4.6500	4.2500	4.6500	+6.897%	37	1,468	+179.570%
2026-06-10	4.3500	4.3500	4.3500	4.3500	-6.452%	1	1,471	+198.851%
2026-06-09	4.9500	5.0000	4.4800	4.6500	+3.333%	59	1,470	+179.570%
2026-06-08	4.5000	4.5000	4.5000	4.5000	-3.640%	1	1,485	+188.889%
2026-06-05	4.9500	4.9500	4.6700	4.6700	+4.709%	51	1,485	+178.373%
2026-06-04	4.1000	4.4600	4.1000	4.4600	+37.231%	5	1,485	+191.480%
2026-06-03	2.9000	3.2500	2.8300	3.2500	+18.613%	24	1,486	+300.000%
2026-06-01	2.7400	2.7400	2.7400	2.7400	-3.860%	1	1,507	+374.453%
2026-05-29	2.6200	2.9400	2.6200	2.8500	+9.615%	66	1,508	+356.140%
2026-05-28	2.6000	2.6000	2.6000	2.6000	-4.762%	2	1,458	+400.000%
2026-05-27	3.2700	3.2700	2.6800	2.7300	-27.200%	14	1,458	+376.190%
2026-05-26	3.8500	3.8500	3.7500	3.7500	+14.679%	20	1,459	+246.667%
2026-05-21	3.2700	3.2700	3.2700	3.2700	+5.484%	3	1,454	+297.554%
2026-05-18	3.1000	3.1000	3.1000	3.1000	+3.333%	4	1,454	+319.355%
2026-05-15	3.0000	3.0000	3.0000	3.0000	-15.730%	1	1,453	+333.333%
2026-05-14	3.5700	3.5700	3.5600	3.5600	+6.269%	2	1,453	+265.169%
2026-05-13	3.3500	3.4500	3.3500	3.3500	-25.556%	4	1,453	+288.060%
2026-05-07	4.6000	4.6500	4.4000	4.5000	-11.765%	18	1,453	+188.889%
2026-05-06	4.5500	5.1000	4.5500	5.1000	+25.926%	11	1,453	+154.902%
2026-05-05	4.0500	4.0500	4.0500	4.0500	0.000%	1	1,449	+220.988%
2026-05-04	4.1500	4.1500	4.0500	4.0500	-7.955%	2	1,449	+220.988%
2026-05-01	4.8000	4.8000	4.4000	4.4000	-3.297%	15	1,445	+195.455%
2026-04-30	4.5200	4.5500	4.5000	4.5500	+12.624%	6	1,445	+185.714%
2026-04-29	4.3500	4.3500	4.0000	4.0400	-6.047%	24	1,447	+221.782%
2026-04-27	3.9800	4.3500	3.9800	4.3000	0.000%	14	1,437	+202.326%
2026-04-24	4.4000	4.4600	4.3000	4.3000	-12.245%	9	1,427	+202.326%
2026-04-23	5.0500	5.1000	4.9000	4.9000	+1.031%	8	1,420	+165.306%
2026-04-22	4.9500	5.0000	4.8300	4.8500	-4.902%	6	1,412	+168.041%
2026-04-21	5.5500	5.5500	5.1000	5.1000	-1.923%	133	1,296	+154.902%
2026-04-20	5.0000	5.3000	5.0000	5.2000	+15.556%	5	1,296	+150.000%
2026-04-17	4.4500	4.5000	4.4500	4.5000	+20.000%	3	1,295	+188.889%
2026-04-15	3.7000	3.7500	3.7000	3.7500	-22.521%	4	1,297	+246.667%
2026-04-14	4.7000	4.8400	4.7000	4.8400	+4.086%	5	1,295	+168.595%
2026-04-13	4.6500	4.6500	4.6500	4.6500	-4.321%	1	1,291	+179.570%
2026-04-10	4.2000	4.9000	4.2000	4.8600	+6.813%	22	1,290	+167.490%
2026-04-09	4.5500	4.5500	4.5500	4.5500	-2.151%	2	1,280	+185.714%
2026-04-08	4.6500	4.6500	4.6500	4.6500	+27.397%	2	1,278	+179.570%
2026-04-07	3.6500	3.6500	3.6500	3.6500	-2.667%	2	1,276	+256.164%
2026-04-06	3.7000	3.7500	3.7000	3.7500	+5.634%	3	1,276	+246.667%
2026-04-01	3.5000	3.5500	3.5000	3.5500	-2.204%	10	1,273	+266.197%
2026-03-31	3.2000	3.6300	3.2000	3.6300	+19.016%	23	1,269	+258.127%
2026-03-27	3.1000	3.1000	3.0500	3.0500	-14.085%	3	1,262	+326.230%
2026-03-26	3.6000	3.6000	3.5500	3.5500	-2.473%	3	1,260	+266.197%
2026-03-25	3.6400	3.6400	3.6400	3.6400	+2.535%	10	1,257	+257.143%
2026-03-24	3.5500	3.5500	3.5500	3.5500	+5.341%	11	1,267	+266.197%
2026-03-23	3.3700	3.3700	3.3700	3.3700	+1.813%	1	1,262	+285.757%
2026-03-19	2.9000	3.3100	2.9000	3.3100	+63.861%	17	1,261	+292.749%
2026-03-18	2.0100	2.0200	2.0100	2.0200	-37.846%	2	1,266	+543.564%
2026-03-17	3.2500	3.2500	3.2500	3.2500	+4.167%	1	1,264	+300.000%
2026-03-12	2.6900	3.1200	2.6900	3.1200	-6.866%	2	1,264	+316.667%
2026-03-11	3.3100	3.4000	3.3000	3.3500	-5.634%	31	1,263	+288.060%
2026-03-09	3.6800	3.8300	3.5000	3.5500	-11.250%	23	1,253	+266.197%
2026-03-06	3.8800	4.0000	3.8000	4.0000	-23.077%	11	1,273	+225.000%
2026-03-05	4.8500	5.2000	4.8500	5.2000	+1.365%	4	1,273	+150.000%
2026-03-04	5.2000	5.2000	5.1000	5.1300	-19.718%	132	1,274	+153.411%
2026-02-26	6.3000	6.3900	6.3000	6.3900	+5.620%	3	1,240	+103.443%
2026-02-25	5.9000	6.0500	5.9000	6.0500	+23.975%	4	1,241	+114.876%
2026-02-24	4.8800	4.8800	4.8800	4.8800	-12.072%	2	1,241	+166.393%
2026-02-23	5.6300	5.6300	5.3500	5.5500	-24.797%	11	1,239	+134.234%
2026-02-20	7.4000	7.4000	7.3500	7.3800	+1.235%	20	1,237	+76.152%
2026-02-19	7.3500	7.3500	7.0000	7.2900	-0.137%	63	1,229	+78.326%
2026-02-17	7.3500	7.3500	7.2500	7.3000	+12.308%	20	1,209	+78.082%
2026-02-13	6.5000	6.5000	6.5000	6.5000	-6.205%	1	1,204	+100.000%
2026-02-12	7.0700	7.1000	6.9300	6.9300	-15.488%	63	1,204	+87.590%
2026-02-11	7.8500	8.2000	7.8500	8.2000	-15.464%	3	1,157	+58.537%
2026-02-10	9.2700	9.7000	9.2700	9.7000	-4.150%	7	1,155	+34.021%
2026-02-09	10.4500	10.7600	10.1200	10.1200	-1.748%	18	1,153	+28.458%
2026-02-06	9.5000	10.3100	9.5000	10.3000	+40.518%	57	1,155	+26.214%
2026-02-05	7.2000	7.4500	7.2000	7.3300	-17.175%	10	1,103	+77.353%
2026-02-04	8.4700	8.8500	8.3000	8.8500	+16.447%	8	1,095	+46.893%
2026-02-03	7.1300	7.6000	7.0500	7.6000	+19.685%	5	1,091	+71.053%
2026-02-02	6.3500	6.3500	6.3500	6.3500	-0.781%	1	1,090	+104.724%
2026-01-30	6.2500	6.4000	6.2500	6.4000	+4.746%	6	1,091	+103.125%
2026-01-29	5.9000	6.1100	5.9000	6.1100	+18.182%	4	1,088	+112.766%
2026-01-27	5.1400	5.1700	5.1400	5.1700	-5.138%	7	1,085	+151.451%
2026-01-26	5.4100	5.4500	5.4100	5.4500	+4.207%	10	1,086	+138.532%
2026-01-23	5.2300	5.2300	5.2300	5.2300	-14.682%	3	1,081	+148.566%
2026-01-22	6.5800	6.5800	6.1300	6.1300	-4.961%	4	1,078	+112.072%
2026-01-20	6.4500	6.4500	6.4500	6.4500	-27.528%	1	1,076	+101.550%
2026-01-16	8.2000	8.9000	8.2000	8.9000	+10.834%	2	1,075	+46.067%
2026-01-15	7.9000	8.4000	7.9000	8.0300	+1.646%	92	1,075	+61.893%
2026-01-14	7.8800	7.9000	7.8500	7.9000	-2.228%	47	1,067	+64.557%
2026-01-13	9.5000	9.5000	8.0500	8.0800	-32.835%	46	1,056	+60.891%
2026-01-12	12.0300	12.0300	12.0300	12.0300	-10.889%	2	1,039	+8.063%
2026-01-09	13.4000	13.6000	13.4000	13.5000	0.000%	94	1,037	-3.704%
2026-01-08	13.5500	13.6000	13.2000	13.5000	0.000%	119	993	-3.704%
2026-01-07	13.5000	13.5000	13.5000	13.5000	-5.263%	5	993	-3.704%
2026-01-06	14.2000	14.4500	14.2000	14.2500	-7.468%	4	992	-8.772%
2026-01-05	14.5000	15.4000	14.5000	15.4000	+40.000%	52	992	-15.584%
2025-12-29	11.7000	11.8700	11.0000	11.0000	-11.290%	13	992	+18.182%
2025-12-26	12.8000	12.8000	12.3700	12.4000	+4.996%	16	982	+4.839%
2025-12-23	11.1900	12.0000	11.1900	11.8100	+6.110%	25	974	+10.076%
2025-12-22	10.8000	11.3000	10.7500	11.1300	+15.938%	1,712	970	+16.801%
2025-12-18	9.6000	9.6000	9.6000	9.6000	-11.111%	2	206	+35.417%
2025-12-16	10.8500	10.8500	10.8000	10.8000	-8.319%	10	206	+20.370%
2025-12-15	11.9200	11.9200	11.6500	11.7800	+5.840%	7	206	+10.357%
2025-12-12	11.1300	11.1300	11.1300	11.1300	-0.625%	1	204	+16.801%
2025-12-11	8.9000	11.2000	8.9000	11.2000	+35.758%	17	204	+16.071%
2025-12-10	8.2500	8.2500	8.2500	8.2500	-19.118%	1	204	+57.576%
2025-12-08	9.9500	10.2500	9.9500	10.2000	+17.241%	11	204	+27.451%
2025-11-26	8.7000	8.7000	8.7000	8.7000	-0.798%	10	214	+49.425%
2025-11-18	8.7500	8.7900	8.7500	8.7700	-8.646%	22	214	+48.233%
2025-11-17	9.6000	9.6000	9.6000	9.6000	-1.538%	10	203	+35.417%
2025-11-14	9.7500	9.7500	9.7500	9.7500	-17.722%	19	203	+33.333%
2025-11-13	11.8500	11.9500	11.8500	11.8500	-3.893%	31	222	+9.705%
2025-11-10	12.3300	12.3300	12.3300	12.3300	+5.837%	1	230	+5.434%
2025-11-07	11.6500	11.6500	11.6500	11.6500	+3.097%	22	229	+11.588%
2025-11-05	11.3500	11.3500	11.2500	11.3000	+2.262%	12	234	+15.044%
2025-11-03	11.3000	11.3000	11.0500	11.0500	+28.488%	2	232	+17.647%
2025-10-28	8.8500	8.8500	8.6000	8.6000	+22.857%	60	232	+51.163%
2025-10-23	6.9500	7.0000	6.6500	7.0000	-14.634%	34	202	+85.714%
2025-10-21	8.3500	8.3500	8.2000	8.2000	-17.836%	2	190	+58.537%
2025-10-16	10.0000	10.0000	9.6500	9.9800	-8.018%	5	191	+30.261%
2025-10-15	10.9000	10.9000	10.8500	10.8500	+8.500%	19	190	+19.816%
2025-10-14	9.3800	10.0000	8.0000	10.0000	+5.374%	6	172	+30.000%
2025-10-09	9.4300	9.4900	9.4300	9.4900	-6.961%	2	172	+36.986%
2025-10-03	10.2000	10.2000	10.1900	10.2000	-18.269%	50	171	+27.451%
2025-09-26	12.4800	12.4800	12.4800	12.4800	+6.213%	2	132	+4.167%
2025-09-24	11.7500	11.7500	11.7500	11.7500	+3.524%	2	134	+10.638%
2025-09-23	11.5000	11.5000	11.3500	11.3500	+5.385%	3	134	+14.537%
2025-09-22	10.7500	10.7700	10.7500	10.7700	+0.186%	2	132	+20.706%
2025-09-19	10.7500	10.7500	10.7400	10.7500	+3.865%	32	130	+20.930%
2025-09-18	10.3500	10.3500	10.3500	10.3500	+38.000%	20	100	+25.604%
2025-08-27	7.5500	7.6000	7.5000	7.5000	-11.765%	6	90	+73.333%
2025-07-31	8.6500	8.6500	8.5000	8.5000	+3.030%	18	91	+52.941%
2025-07-29	8.2500	8.2500	8.2400	8.2500	0.000%	63	81	+57.576%
2025-07-28	8.2500	8.2500	8.2500	8.2500	+13.636%	10	25	+57.576%
2025-07-21	7.2500	7.2600	7.2500	7.2600	+7.556%	4	15	+79.063%
2025-06-25	6.7500	6.7500	6.7500	6.7500	+62.651%	1	17	+92.593%
2025-06-13	4.1500	4.1500	4.1500	4.1500	-8.791%	2	17	+213.253%
2025-06-10	4.5500	4.5500	4.5500	4.5500	+10.976%	1	17	+185.714%
2025-06-03	4.1000	4.1000	4.1000	4.1000	-10.870%	1	17	+217.073%
2025-05-28	4.6500	4.6500	4.6000	4.6000	-3.361%	2	16	+182.609%
2025-05-16	4.7600	4.7600	4.7600	4.7600	+77.612%	38	15	+173.109%
2025-04-30	2.5600	2.6800	2.5600	2.6800	-4.965%	2	32	+385.075%
2025-04-29	2.7300	2.8400	2.7300	2.8200	0.000%	4	32	+360.993%
2025-04-25	3.0700	3.0700	2.7800	2.8200	+9.728%	30	32	+360.993%
2025-04-22	2.4000	2.5700	2.4000	2.5700	+9.362%	2	44	+405.837%
2025-04-17	2.3500	2.3500	2.3500	2.3500	-17.254%	1	43	+453.191%
2025-04-15	2.8400	2.8400	2.8400	2.8400	+1.429%	25	43	+357.746%
2025-04-14	2.8000	2.8000	2.8000	2.8000	-13.580%	1	63	+364.286%
2025-04-11	3.2400	3.2400	3.2400	3.2400	+11.724%	38	63	+301.235%
2025-04-10	2.9000	2.9000	2.9000	2.9000	+34.884%	1	44	+348.276%
2025-04-08	2.1500	2.1500	2.1500	2.1500	+35.220%	1	43	+504.651%
2025-04-07	1.4400	1.5900	1.4400	1.5900	-16.316%	6	39	+717.610%
2025-04-04	1.8700	1.9000	1.8700	1.9000	-17.391%	20	39	+584.211%
2025-04-03	2.2700	2.3000	2.1400	2.3000	-37.330%	15	29	+465.217%
2025-03-26	3.8500	4.0200	3.6700	3.6700	+24.830%	17	28	+254.223%
2025-03-24	2.9800	2.9800	2.9400	2.9400	-24.615%	4	13	+342.177%
2025-03-06	3.9000	3.9000	3.9000	3.9000	-3.704%	1	12	+233.333%
2025-03-05	4.0500	4.0500	4.0500	4.0500	-16.667%	1	12	+220.988%
2025-02-25	5.5500	5.6000	4.7900	4.8600	-43.815%	5	12	+167.490%
2025-02-18	8.6500	8.6500	8.6500	8.6500	+25.362%	1	9	+50.289%
2025-02-11	6.9000	6.9000	6.9000	6.9000	-10.390%	1	8	+88.406%
2025-02-07	7.5300	7.7000	7.5300	7.7000	+20.501%	8	7	+68.831%
2025-01-30	6.3900	6.3900	6.3900	6.3900	+4.754%	1	8	+103.443%
2025-01-29	6.4600	6.4600	6.1000	6.1000	+14.232%	5	7	+113.115%
2025-01-24	5.3500	5.3500	5.3400	5.3400	0.000%	4	2	+143.446%