Dark

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

EOD

Jun 25, 2026

7.85+1.948%(+0.15)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	9.9000	10.0000	7.8500	7.8500	+1.948%	88	2,440	0.000%
2026-06-23	7.2500	7.7000	7.2500	7.7000	+9.220%	27	2,402	+1.948%
2026-06-22	6.9500	7.1500	6.9500	7.0500	+9.302%	35	2,420	+11.348%
2026-06-18	8.1900	8.1900	6.4500	6.4500	-9.916%	18	1,509	+21.705%
2026-06-17	8.2000	8.6000	7.0200	7.1600	+4.526%	995	1,509	+9.637%
2026-06-16	6.0500	7.1000	6.0500	6.8500	+33.010%	85	1,509	+14.599%
2026-06-15	5.3000	5.3000	4.9500	5.1500	0.000%	13	1,476	+52.427%
2026-06-12	5.3500	5.4500	5.1500	5.1500	+10.753%	17	1,475	+52.427%
2026-06-11	4.2500	4.6500	4.2500	4.6500	+6.897%	37	1,468	+68.817%
2026-06-10	4.3500	4.3500	4.3500	4.3500	-6.452%	1	1,471	+80.460%
2026-06-09	4.9500	5.0000	4.4800	4.6500	+3.333%	59	1,470	+68.817%
2026-06-08	4.5000	4.5000	4.5000	4.5000	-3.640%	1	1,485	+74.444%
2026-06-05	4.9500	4.9500	4.6700	4.6700	+4.709%	51	1,485	+68.094%
2026-06-04	4.1000	4.4600	4.1000	4.4600	+37.231%	5	1,485	+76.009%
2026-06-03	2.9000	3.2500	2.8300	3.2500	+18.613%	24	1,486	+141.538%
2026-06-01	2.7400	2.7400	2.7400	2.7400	-3.860%	1	1,507	+186.496%
2026-05-29	2.6200	2.9400	2.6200	2.8500	+9.615%	66	1,508	+175.439%
2026-05-28	2.6000	2.6000	2.6000	2.6000	-4.762%	2	1,458	+201.923%
2026-05-27	3.2700	3.2700	2.6800	2.7300	-27.200%	14	1,458	+187.546%
2026-05-26	3.8500	3.8500	3.7500	3.7500	+14.679%	20	1,459	+109.333%
2026-05-21	3.2700	3.2700	3.2700	3.2700	+5.484%	3	1,454	+140.061%
2026-05-18	3.1000	3.1000	3.1000	3.1000	+3.333%	4	1,454	+153.226%
2026-05-15	3.0000	3.0000	3.0000	3.0000	-15.730%	1	1,453	+161.667%
2026-05-14	3.5700	3.5700	3.5600	3.5600	+6.269%	2	1,453	+120.506%
2026-05-13	3.3500	3.4500	3.3500	3.3500	-25.556%	4	1,453	+134.328%
2026-05-07	4.6000	4.6500	4.4000	4.5000	-11.765%	18	1,453	+74.444%
2026-05-06	4.5500	5.1000	4.5500	5.1000	+25.926%	11	1,453	+53.922%
2026-05-05	4.0500	4.0500	4.0500	4.0500	0.000%	1	1,449	+93.827%
2026-05-04	4.1500	4.1500	4.0500	4.0500	-7.955%	2	1,449	+93.827%
2026-05-01	4.8000	4.8000	4.4000	4.4000	-3.297%	15	1,445	+78.409%
2026-04-30	4.5200	4.5500	4.5000	4.5500	+12.624%	6	1,445	+72.527%
2026-04-29	4.3500	4.3500	4.0000	4.0400	-6.047%	24	1,447	+94.307%
2026-04-27	3.9800	4.3500	3.9800	4.3000	0.000%	14	1,437	+82.558%
2026-04-24	4.4000	4.4600	4.3000	4.3000	-12.245%	9	1,427	+82.558%
2026-04-23	5.0500	5.1000	4.9000	4.9000	+1.031%	8	1,420	+60.204%
2026-04-22	4.9500	5.0000	4.8300	4.8500	-4.902%	6	1,412	+61.856%
2026-04-21	5.5500	5.5500	5.1000	5.1000	-1.923%	133	1,296	+53.922%
2026-04-20	5.0000	5.3000	5.0000	5.2000	+15.556%	5	1,296	+50.962%
2026-04-17	4.4500	4.5000	4.4500	4.5000	+20.000%	3	1,295	+74.444%
2026-04-15	3.7000	3.7500	3.7000	3.7500	-22.521%	4	1,297	+109.333%
2026-04-14	4.7000	4.8400	4.7000	4.8400	+4.086%	5	1,295	+62.190%
2026-04-13	4.6500	4.6500	4.6500	4.6500	-4.321%	1	1,291	+68.817%
2026-04-10	4.2000	4.9000	4.2000	4.8600	+6.813%	22	1,290	+61.523%
2026-04-09	4.5500	4.5500	4.5500	4.5500	-2.151%	2	1,280	+72.527%
2026-04-08	4.6500	4.6500	4.6500	4.6500	+27.397%	2	1,278	+68.817%
2026-04-07	3.6500	3.6500	3.6500	3.6500	-2.667%	2	1,276	+115.068%
2026-04-06	3.7000	3.7500	3.7000	3.7500	+5.634%	3	1,276	+109.333%
2026-04-01	3.5000	3.5500	3.5000	3.5500	-2.204%	10	1,273	+121.127%
2026-03-31	3.2000	3.6300	3.2000	3.6300	+19.016%	23	1,269	+116.253%
2026-03-27	3.1000	3.1000	3.0500	3.0500	-14.085%	3	1,262	+157.377%
2026-03-26	3.6000	3.6000	3.5500	3.5500	-2.473%	3	1,260	+121.127%
2026-03-25	3.6400	3.6400	3.6400	3.6400	+2.535%	10	1,257	+115.659%
2026-03-24	3.5500	3.5500	3.5500	3.5500	+5.341%	11	1,267	+121.127%
2026-03-23	3.3700	3.3700	3.3700	3.3700	+1.813%	1	1,262	+132.938%
2026-03-19	2.9000	3.3100	2.9000	3.3100	+63.861%	17	1,261	+137.160%
2026-03-18	2.0100	2.0200	2.0100	2.0200	-37.846%	2	1,266	+288.614%
2026-03-17	3.2500	3.2500	3.2500	3.2500	+4.167%	1	1,264	+141.538%
2026-03-12	2.6900	3.1200	2.6900	3.1200	-6.866%	2	1,264	+151.603%
2026-03-11	3.3100	3.4000	3.3000	3.3500	-5.634%	31	1,263	+134.328%
2026-03-09	3.6800	3.8300	3.5000	3.5500	-11.250%	23	1,253	+121.127%
2026-03-06	3.8800	4.0000	3.8000	4.0000	-23.077%	11	1,273	+96.250%
2026-03-05	4.8500	5.2000	4.8500	5.2000	+1.365%	4	1,273	+50.962%
2026-03-04	5.2000	5.2000	5.1000	5.1300	-19.718%	132	1,274	+53.021%
2026-02-26	6.3000	6.3900	6.3000	6.3900	+5.620%	3	1,240	+22.848%
2026-02-25	5.9000	6.0500	5.9000	6.0500	+23.975%	4	1,241	+29.752%
2026-02-24	4.8800	4.8800	4.8800	4.8800	-12.072%	2	1,241	+60.861%
2026-02-23	5.6300	5.6300	5.3500	5.5500	-24.797%	11	1,239	+41.441%
2026-02-20	7.4000	7.4000	7.3500	7.3800	+1.235%	20	1,237	+6.369%
2026-02-19	7.3500	7.3500	7.0000	7.2900	-0.137%	63	1,229	+7.682%
2026-02-17	7.3500	7.3500	7.2500	7.3000	+12.308%	20	1,209	+7.534%
2026-02-13	6.5000	6.5000	6.5000	6.5000	-6.205%	1	1,204	+20.769%
2026-02-12	7.0700	7.1000	6.9300	6.9300	-15.488%	63	1,204	+13.276%
2026-02-11	7.8500	8.2000	7.8500	8.2000	-15.464%	3	1,157	-4.268%
2026-02-10	9.2700	9.7000	9.2700	9.7000	-4.150%	7	1,155	-19.072%
2026-02-09	10.4500	10.7600	10.1200	10.1200	-1.748%	18	1,153	-22.431%
2026-02-06	9.5000	10.3100	9.5000	10.3000	+40.518%	57	1,155	-23.786%
2026-02-05	7.2000	7.4500	7.2000	7.3300	-17.175%	10	1,103	+7.094%
2026-02-04	8.4700	8.8500	8.3000	8.8500	+16.447%	8	1,095	-11.299%
2026-02-03	7.1300	7.6000	7.0500	7.6000	+19.685%	5	1,091	+3.289%
2026-02-02	6.3500	6.3500	6.3500	6.3500	-0.781%	1	1,090	+23.622%
2026-01-30	6.2500	6.4000	6.2500	6.4000	+4.746%	6	1,091	+22.656%
2026-01-29	5.9000	6.1100	5.9000	6.1100	+18.182%	4	1,088	+28.478%
2026-01-27	5.1400	5.1700	5.1400	5.1700	-5.138%	7	1,085	+51.838%
2026-01-26	5.4100	5.4500	5.4100	5.4500	+4.207%	10	1,086	+44.037%
2026-01-23	5.2300	5.2300	5.2300	5.2300	-14.682%	3	1,081	+50.096%
2026-01-22	6.5800	6.5800	6.1300	6.1300	-4.961%	4	1,078	+28.059%
2026-01-20	6.4500	6.4500	6.4500	6.4500	-27.528%	1	1,076	+21.705%
2026-01-16	8.2000	8.9000	8.2000	8.9000	+10.834%	2	1,075	-11.798%
2026-01-15	7.9000	8.4000	7.9000	8.0300	+1.646%	92	1,075	-2.242%
2026-01-14	7.8800	7.9000	7.8500	7.9000	-2.228%	47	1,067	-0.633%
2026-01-13	9.5000	9.5000	8.0500	8.0800	-32.835%	46	1,056	-2.847%
2026-01-12	12.0300	12.0300	12.0300	12.0300	-10.889%	2	1,039	-34.746%
2026-01-09	13.4000	13.6000	13.4000	13.5000	0.000%	94	1,037	-41.852%
2026-01-08	13.5500	13.6000	13.2000	13.5000	0.000%	119	993	-41.852%
2026-01-07	13.5000	13.5000	13.5000	13.5000	-5.263%	5	993	-41.852%
2026-01-06	14.2000	14.4500	14.2000	14.2500	-7.468%	4	992	-44.912%
2026-01-05	14.5000	15.4000	14.5000	15.4000	+40.000%	52	992	-49.026%
2025-12-29	11.7000	11.8700	11.0000	11.0000	-11.290%	13	992	-28.636%
2025-12-26	12.8000	12.8000	12.3700	12.4000	+4.996%	16	982	-36.694%
2025-12-23	11.1900	12.0000	11.1900	11.8100	+6.110%	25	974	-33.531%
2025-12-22	10.8000	11.3000	10.7500	11.1300	+15.938%	1,712	970	-29.470%
2025-12-18	9.6000	9.6000	9.6000	9.6000	-11.111%	2	206	-18.229%
2025-12-16	10.8500	10.8500	10.8000	10.8000	-8.319%	10	206	-27.315%
2025-12-15	11.9200	11.9200	11.6500	11.7800	+5.840%	7	206	-33.362%
2025-12-12	11.1300	11.1300	11.1300	11.1300	-0.625%	1	204	-29.470%
2025-12-11	8.9000	11.2000	8.9000	11.2000	+35.758%	17	204	-29.911%
2025-12-10	8.2500	8.2500	8.2500	8.2500	-19.118%	1	204	-4.848%
2025-12-08	9.9500	10.2500	9.9500	10.2000	+17.241%	11	204	-23.039%
2025-11-26	8.7000	8.7000	8.7000	8.7000	-0.798%	10	214	-9.770%
2025-11-18	8.7500	8.7900	8.7500	8.7700	-8.646%	22	214	-10.490%
2025-11-17	9.6000	9.6000	9.6000	9.6000	-1.538%	10	203	-18.229%
2025-11-14	9.7500	9.7500	9.7500	9.7500	-17.722%	19	203	-19.487%
2025-11-13	11.8500	11.9500	11.8500	11.8500	-3.893%	31	222	-33.755%
2025-11-10	12.3300	12.3300	12.3300	12.3300	+5.837%	1	230	-36.334%
2025-11-07	11.6500	11.6500	11.6500	11.6500	+3.097%	22	229	-32.618%
2025-11-05	11.3500	11.3500	11.2500	11.3000	+2.262%	12	234	-30.531%
2025-11-03	11.3000	11.3000	11.0500	11.0500	+28.488%	2	232	-28.959%
2025-10-28	8.8500	8.8500	8.6000	8.6000	+22.857%	60	232	-8.721%
2025-10-23	6.9500	7.0000	6.6500	7.0000	-14.634%	34	202	+12.143%
2025-10-21	8.3500	8.3500	8.2000	8.2000	-17.836%	2	190	-4.268%
2025-10-16	10.0000	10.0000	9.6500	9.9800	-8.018%	5	191	-21.343%
2025-10-15	10.9000	10.9000	10.8500	10.8500	+8.500%	19	190	-27.650%
2025-10-14	9.3800	10.0000	8.0000	10.0000	+5.374%	6	172	-21.500%
2025-10-09	9.4300	9.4900	9.4300	9.4900	-6.961%	2	172	-17.281%
2025-10-03	10.2000	10.2000	10.1900	10.2000	-18.269%	50	171	-23.039%
2025-09-26	12.4800	12.4800	12.4800	12.4800	+6.213%	2	132	-37.099%
2025-09-24	11.7500	11.7500	11.7500	11.7500	+3.524%	2	134	-33.191%
2025-09-23	11.5000	11.5000	11.3500	11.3500	+5.385%	3	134	-30.837%
2025-09-22	10.7500	10.7700	10.7500	10.7700	+0.186%	2	132	-27.112%
2025-09-19	10.7500	10.7500	10.7400	10.7500	+3.865%	32	130	-26.977%
2025-09-18	10.3500	10.3500	10.3500	10.3500	+38.000%	20	100	-24.155%
2025-08-27	7.5500	7.6000	7.5000	7.5000	-11.765%	6	90	+4.667%
2025-07-31	8.6500	8.6500	8.5000	8.5000	+3.030%	18	91	-7.647%
2025-07-29	8.2500	8.2500	8.2400	8.2500	0.000%	63	81	-4.848%
2025-07-28	8.2500	8.2500	8.2500	8.2500	+13.636%	10	25	-4.848%
2025-07-21	7.2500	7.2600	7.2500	7.2600	+7.556%	4	15	+8.127%
2025-06-25	6.7500	6.7500	6.7500	6.7500	+62.651%	1	17	+16.296%
2025-06-13	4.1500	4.1500	4.1500	4.1500	-8.791%	2	17	+89.157%
2025-06-10	4.5500	4.5500	4.5500	4.5500	+10.976%	1	17	+72.527%
2025-06-03	4.1000	4.1000	4.1000	4.1000	-10.870%	1	17	+91.463%
2025-05-28	4.6500	4.6500	4.6000	4.6000	-3.361%	2	16	+70.652%
2025-05-16	4.7600	4.7600	4.7600	4.7600	+77.612%	38	15	+64.916%
2025-04-30	2.5600	2.6800	2.5600	2.6800	-4.965%	2	32	+192.910%
2025-04-29	2.7300	2.8400	2.7300	2.8200	0.000%	4	32	+178.369%
2025-04-25	3.0700	3.0700	2.7800	2.8200	+9.728%	30	32	+178.369%
2025-04-22	2.4000	2.5700	2.4000	2.5700	+9.362%	2	44	+205.447%
2025-04-17	2.3500	2.3500	2.3500	2.3500	-17.254%	1	43	+234.043%
2025-04-15	2.8400	2.8400	2.8400	2.8400	+1.429%	25	43	+176.408%
2025-04-14	2.8000	2.8000	2.8000	2.8000	-13.580%	1	63	+180.357%
2025-04-11	3.2400	3.2400	3.2400	3.2400	+11.724%	38	63	+142.284%
2025-04-10	2.9000	2.9000	2.9000	2.9000	+34.884%	1	44	+170.690%
2025-04-08	2.1500	2.1500	2.1500	2.1500	+35.220%	1	43	+265.116%
2025-04-07	1.4400	1.5900	1.4400	1.5900	-16.316%	6	39	+393.711%
2025-04-04	1.8700	1.9000	1.8700	1.9000	-17.391%	20	39	+313.158%
2025-04-03	2.2700	2.3000	2.1400	2.3000	-37.330%	15	29	+241.304%
2025-03-26	3.8500	4.0200	3.6700	3.6700	+24.830%	17	28	+113.896%
2025-03-24	2.9800	2.9800	2.9400	2.9400	-24.615%	4	13	+167.007%
2025-03-06	3.9000	3.9000	3.9000	3.9000	-3.704%	1	12	+101.282%
2025-03-05	4.0500	4.0500	4.0500	4.0500	-16.667%	1	12	+93.827%
2025-02-25	5.5500	5.6000	4.7900	4.8600	-43.815%	5	12	+61.523%
2025-02-18	8.6500	8.6500	8.6500	8.6500	+25.362%	1	9	-9.249%
2025-02-11	6.9000	6.9000	6.9000	6.9000	-10.390%	1	8	+13.768%
2025-02-07	7.5300	7.7000	7.5300	7.7000	+20.501%	8	7	+1.948%
2025-01-30	6.3900	6.3900	6.3900	6.3900	+4.754%	1	8	+22.848%
2025-01-29	6.4600	6.4600	6.1000	6.1000	+14.232%	5	7	+28.689%
2025-01-24	5.3500	5.3500	5.3400	5.3400	0.000%	4	2	+47.004%