Dark

JPM20270115C410
JPM Jan 15 2027 410.00 Call (JPM270115C00410000)
option OPRA

EOD

Aug 13, 2026

7.40-8.642%(-0.70)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.9500	8.0200	7.1500	7.4000	-8.642%	107	982	0.000%
2026-08-12	8.0500	8.2000	7.9000	8.1000	+9.459%	46	897	-8.642%
2026-08-11	6.6900	7.5000	6.6900	7.4000	+15.625%	62	870	0.000%
2026-08-10	7.0000	7.0000	6.3900	6.4000	-9.220%	58	880	+15.625%
2026-08-07	6.2000	7.0500	6.2000	7.0500	+10.502%	10	885	+4.965%
2026-08-06	6.5000	6.5000	6.3800	6.3800	-16.053%	3	883	+15.987%
2026-08-05	7.7000	7.7000	7.4500	7.6000	+5.118%	6	882	-2.632%
2026-08-04	7.2500	8.3100	7.2300	7.2300	+30.270%	27	876	+2.351%
2026-08-03	6.2500	6.2500	5.5500	5.5500	-8.264%	96	869	+33.333%
2026-07-31	5.9200	6.1500	5.9200	6.0500	+9.009%	20	852	+22.314%
2026-07-30	5.7100	5.7100	5.5500	5.5500	+3.352%	21	850	+33.333%
2026-07-29	5.3700	5.3700	5.3700	5.3700	-23.830%	4	830	+37.803%
2026-07-28	7.1000	7.1000	6.9500	7.0500	+5.224%	22	826	+4.965%
2026-07-27	7.4500	7.4500	6.6000	6.7000	+3.876%	64	828	+10.448%
2026-07-24	6.0500	6.4800	6.0500	6.4500	+7.500%	85	810	+14.729%
2026-07-23	5.7500	6.0000	5.7500	6.0000	+7.914%	14	725	+23.333%
2026-07-22	5.6500	5.6500	5.5600	5.5600	+6.107%	16	725	+33.094%
2026-07-21	5.0600	5.4400	5.0000	5.2400	+24.466%	70	741	+41.221%
2026-07-20	4.4600	4.5000	4.2100	4.2100	-16.634%	9	697	+75.772%
2026-07-17	4.4000	5.3500	4.4000	5.0500	-2.697%	42	701	+46.535%
2026-07-16	5.1900	5.1900	5.1900	5.1900	-12.773%	1	693	+42.582%
2026-07-15	5.9100	6.5000	5.6600	5.9500	+21.181%	44	693	+24.370%
2026-07-14	4.5000	4.9100	4.4000	4.9100	+11.591%	13	703	+50.713%
2026-07-10	4.4500	4.4500	4.3500	4.4000	+1.852%	3	700	+68.182%
2026-07-09	4.3200	4.3200	4.3200	4.3200	+14.286%	3	701	+71.296%
2026-07-08	4.1400	4.1400	3.7800	3.7800	-19.574%	17	700	+95.767%
2026-07-07	4.8000	4.8000	4.6000	4.7000	+6.335%	6	685	+57.447%
2026-07-06	4.4200	4.4200	4.4200	4.4200	+13.333%	6	683	+67.421%
2026-07-02	3.9000	4.0000	3.8500	3.9000	-3.704%	12	680	+89.744%
2026-07-01	4.1000	4.1000	4.0500	4.0500	+15.714%	2	680	+82.716%
2026-06-30	3.5400	3.5400	3.4500	3.5000	-7.652%	17	678	+111.429%
2026-06-29	3.7700	3.7900	3.7700	3.7900	-21.369%	2	666	+95.251%
2026-06-25	6.0100	6.0100	4.8000	4.8200	+7.111%	28	667	+53.527%
2026-06-24	4.3000	4.5000	4.3000	4.5000	+8.434%	17	664	+64.444%
2026-06-22	3.7000	4.1500	3.7000	4.1500	-3.488%	12	664	+78.313%
2026-06-18	4.3000	4.3000	4.3000	4.3000	-12.602%	8	654	+72.093%
2026-06-17	4.8000	4.9800	4.8000	4.9200	+20.588%	24	654	+50.407%
2026-06-16	4.0500	4.1000	4.0500	4.0800	+42.160%	21	654	+81.373%
2026-06-15	2.7800	2.9000	2.7800	2.8700	-2.381%	23	649	+157.840%
2026-06-12	3.0500	3.0500	2.9400	2.9400	+9.294%	50	648	+151.701%
2026-06-11	2.6600	2.6900	2.6100	2.6900	+2.281%	24	603	+175.093%
2026-06-10	2.6300	2.6300	2.6300	2.6300	-11.745%	2	609	+181.369%
2026-06-09	2.9800	2.9800	2.9800	2.9800	+12.879%	1	610	+148.322%
2026-06-08	3.1000	3.1000	2.6400	2.6400	-7.368%	10	610	+180.303%
2026-06-05	2.9100	2.9100	2.8500	2.8500	+10.039%	7	613	+159.649%
2026-06-04	2.5900	2.5900	2.5900	2.5900	+37.037%	1	619	+185.714%
2026-06-02	1.9200	1.9200	1.8900	1.8900	+16.667%	2	619	+291.534%
2026-05-29	1.6200	1.6900	1.6100	1.6200	-7.429%	9	619	+356.790%
2026-05-27	1.7500	1.7500	1.7500	1.7500	-20.455%	5	612	+322.857%
2026-05-26	2.1400	2.2000	2.0600	2.2000	+5.769%	80	612	+236.364%
2026-05-22	2.0300	2.0800	2.0300	2.0800	+12.432%	4	552	+255.769%
2026-05-21	1.8500	1.8500	1.8500	1.8500	+16.352%	2	555	+300.000%
2026-05-19	1.5900	1.5900	1.5900	1.5900	-9.143%	1	555	+365.409%
2026-05-18	1.7500	1.7500	1.7500	1.7500	0.000%	1	554	+322.857%
2026-05-15	1.7700	1.7700	1.7500	1.7500	-11.616%	2	554	+322.857%
2026-05-14	1.9800	1.9800	1.9800	1.9800	-28.000%	1	554	+273.737%
2026-05-06	2.7500	2.7500	2.7500	2.7500	+26.728%	1	553	+169.091%
2026-05-04	2.1700	2.1700	2.1700	2.1700	-13.546%	1	552	+241.014%
2026-05-01	2.6700	2.6700	2.4100	2.5100	+2.869%	48	505	+194.821%
2026-04-30	2.4200	2.4400	2.4200	2.4400	-2.400%	2	505	+203.279%
2026-04-27	2.5000	2.5000	2.5000	2.5000	+9.649%	3	506	+196.000%
2026-04-24	2.2600	2.2800	2.2600	2.2800	-15.867%	49	509	+224.561%
2026-04-23	2.4600	2.8300	2.4600	2.7100	+3.831%	3	472	+173.063%
2026-04-22	2.6100	2.6100	2.6100	2.6100	-6.115%	1	472	+183.525%
2026-04-21	2.7500	2.7800	2.7500	2.7800	-0.358%	2	472	+166.187%
2026-04-20	2.7900	2.7900	2.7900	2.7900	+13.878%	1	470	+165.233%
2026-04-17	2.5900	2.5900	2.4500	2.4500	+11.364%	55	470	+202.041%
2026-04-16	2.2000	2.2000	2.2000	2.2000	-5.579%	13	424	+236.364%
2026-04-14	2.5000	2.5000	2.3300	2.3300	-13.383%	4	411	+217.597%
2026-04-13	2.9000	2.9000	2.6900	2.6900	+1.509%	7	407	+175.093%
2026-04-10	2.6000	2.6500	2.6000	2.6500	+3.922%	44	400	+179.245%
2026-04-09	2.4800	2.5500	2.4800	2.5500	-3.042%	2	377	+190.196%
2026-04-08	2.6300	2.6300	2.6300	2.6300	+54.706%	4	376	+181.369%
2026-03-30	1.7000	1.7000	1.7000	1.7000	+6.250%	2	376	+335.294%
2026-03-17	1.6000	1.6000	1.6000	1.6000	-30.435%	3	378	+362.500%
2026-03-09	2.2000	2.3000	2.2000	2.3000	-8.000%	3	378	+221.739%
2026-03-06	2.5000	2.5000	2.5000	2.5000	-18.033%	13	379	+196.000%
2026-03-04	3.1000	3.1000	3.0500	3.0500	-14.085%	15	392	+142.623%
2026-03-03	3.5000	3.5500	3.5000	3.5500	+5.970%	9	387	+108.451%
2026-03-02	3.3500	3.3500	3.3500	3.3500	-12.073%	4	383	+120.896%
2026-02-25	3.8100	3.8100	3.8100	3.8100	+8.857%	2	387	+94.226%
2026-02-24	3.0500	3.5000	3.0500	3.5000	-2.778%	4	387	+111.429%
2026-02-23	3.8700	3.8700	3.6000	3.6000	-23.404%	3	387	+105.556%
2026-02-19	4.6000	4.7000	4.5900	4.7000	-26.563%	30	388	+57.447%
2026-02-10	6.4000	6.4000	6.4000	6.4000	-9.220%	3	378	+15.625%
2026-02-09	6.5000	7.0500	6.5000	7.0500	+6.015%	5	378	+4.965%
2026-02-06	6.2000	6.6500	6.2000	6.6500	+35.714%	5	376	+11.278%
2026-02-05	4.8000	4.9000	4.8000	4.9000	0.000%	3	372	+51.020%
2026-02-03	4.8500	4.9000	4.8500	4.9000	+16.667%	24	370	+51.020%
2026-02-02	4.2000	4.2000	4.2000	4.2000	+2.439%	4	364	+76.190%
2026-01-29	3.8600	4.1000	3.8600	4.1000	+26.543%	17	360	+80.488%
2026-01-27	3.2400	3.2400	3.2400	3.2400	-1.818%	1	344	+128.395%
2026-01-23	3.3000	3.3000	3.3000	3.3000	-18.519%	4	344	+124.242%
2026-01-21	4.1500	4.1500	4.0500	4.0500	-2.410%	4	340	+82.716%
2026-01-20	4.7000	4.9500	4.1500	4.1500	-29.899%	55	336	+78.313%
2026-01-16	5.2500	5.9200	5.2500	5.9200	+10.654%	26	329	+25.000%
2026-01-15	5.3500	5.3500	5.3500	5.3500	+6.786%	12	329	+38.318%
2026-01-14	5.0100	5.0100	5.0100	5.0100	-6.180%	4	328	+47.705%
2026-01-13	6.2800	6.2800	5.3400	5.3400	-41.957%	9	328	+38.577%
2026-01-08	9.1900	9.2000	8.8000	9.2000	-6.218%	9	324	-19.565%
2026-01-05	9.2500	10.7000	9.2500	9.8100	+33.288%	164	324	-24.567%
2026-01-02	7.3600	7.3600	7.3600	7.3600	-1.867%	1	211	+0.543%
2025-12-22	7.5000	7.5000	7.5000	7.5000	+8.696%	1	211	-1.333%
2025-12-16	7.9600	7.9600	6.9000	6.9000	-13.750%	54	211	+7.246%
2025-12-15	8.0000	8.0000	8.0000	8.0000	+14.123%	2	187	-7.500%
2025-12-11	7.0100	7.0100	7.0100	7.0100	+1.594%	13	187	+5.563%
2025-12-04	6.9000	6.9000	6.9000	6.9000	+35.294%	1	186	+7.246%
2025-11-24	5.1000	5.1000	5.1000	5.1000	-36.250%	1	185	+45.098%
2025-11-13	8.0000	8.0000	8.0000	8.0000	-17.526%	11	185	-7.500%
2025-11-12	9.7000	9.7000	9.7000	9.7000	+10.227%	5	186	-23.711%
2025-11-10	8.8000	8.8000	8.8000	8.8000	+15.033%	4	181	-15.909%
2025-11-03	8.0000	8.0000	7.6500	7.6500	+5.663%	7	183	-3.268%
2025-10-30	6.5000	7.2400	6.5000	7.2400	+22.712%	36	183	+2.210%
2025-10-28	5.9000	5.9000	5.9000	5.9000	+17.530%	1	209	+25.424%
2025-10-24	4.6000	5.0600	4.6000	5.0200	+10.088%	4	210	+47.410%
2025-10-23	4.6500	4.6500	4.5500	4.5600	-4.000%	3	209	+62.281%
2025-10-22	4.9500	4.9500	4.6000	4.7500	-13.636%	6	211	+55.789%
2025-10-21	5.5500	5.5500	5.5000	5.5000	-8.333%	2	206	+34.545%
2025-10-20	5.8000	6.0500	5.8000	6.0000	+4.348%	20	206	+23.333%
2025-10-17	5.9500	5.9500	5.7500	5.7500	-9.449%	2	216	+28.696%
2025-10-16	6.9300	6.9300	6.3500	6.3500	+13.191%	23	215	+16.535%
2025-10-14	5.6100	5.6100	5.6100	5.6100	-19.857%	1	216	+31.907%
2025-10-13	7.5000	7.5000	7.0000	7.0000	-2.778%	2	215	+5.714%
2025-10-06	6.8500	7.2000	6.8500	7.2000	-10.000%	24	216	+2.778%
2025-09-30	8.0000	8.0000	8.0000	8.0000	-8.152%	1	234	-7.500%
2025-09-26	8.7100	8.7100	8.7100	8.7100	+13.117%	2	233	-15.040%
2025-09-23	7.8500	7.8500	7.7000	7.7000	+4.054%	2	233	-3.896%
2025-09-22	7.4700	7.4700	7.4000	7.4000	-5.128%	3	233	0.000%
2025-09-19	7.8000	7.8000	7.8000	7.8000	+5.834%	2	232	-5.128%
2025-09-17	7.5000	7.5000	7.3700	7.3700	+10.000%	3	232	+0.407%
2025-09-16	6.7000	6.7000	6.7000	6.7000	-1.471%	1	230	+10.448%
2025-09-15	6.8000	6.8000	6.8000	6.8000	+40.206%	2	231	+8.824%
2025-09-09	4.8500	4.8500	4.8500	4.8500	-11.818%	1	231	+52.577%
2025-08-28	5.5000	5.5000	5.5000	5.5000	+2.804%	2	231	+34.545%
2025-08-27	5.1500	5.3500	5.1500	5.3500	+7.000%	65	231	+38.318%
2025-08-26	5.0000	5.0000	5.0000	5.0000	+13.636%	1	247	+48.000%
2025-08-20	4.4000	4.4000	4.4000	4.4000	+2.326%	1	247	+68.182%
2025-08-18	4.3000	4.3000	4.3000	4.3000	-9.474%	1	247	+72.093%
2025-08-14	4.6500	4.7500	4.6500	4.7500	-2.062%	2	247	+55.789%
2025-08-12	4.8500	4.8500	4.8500	4.8500	+4.301%	1	248	+52.577%
2025-08-11	4.4900	4.6500	4.4900	4.6500	+1.087%	3	248	+59.140%
2025-08-08	4.6000	4.6000	4.6000	4.6000	+6.977%	1	248	+60.870%
2025-08-07	4.4000	4.4000	4.3000	4.3000	-9.474%	5	248	+72.093%
2025-08-06	4.7500	4.7500	4.7500	4.7500	+3.261%	2	250	+55.789%
2025-08-05	4.9000	4.9200	4.6000	4.6000	-11.538%	4	250	+60.870%
2025-08-04	5.1000	5.2000	5.1000	5.2000	+4.000%	5	250	+42.308%
2025-08-01	5.0000	5.0000	5.0000	5.0000	-14.530%	1	248	+48.000%
2025-07-24	5.8500	5.8500	5.8500	5.8500	+4.464%	3	247	+26.496%
2025-07-23	5.5000	5.6500	5.5000	5.6000	+12.000%	5	250	+32.143%
2025-07-21	5.3000	5.3000	5.0000	5.0000	-1.961%	4	248	+48.000%
2025-07-18	5.0000	5.1000	5.0000	5.1000	+6.250%	7	247	+45.098%
2025-07-17	4.6500	4.8000	4.6500	4.8000	-4.950%	3	247	+54.167%
2025-07-14	5.0500	5.0500	5.0500	5.0500	+4.124%	1	245	+46.535%
2025-07-11	4.8500	4.8500	4.8500	4.8500	0.000%	1	245	+52.577%
2025-07-10	4.7000	4.8500	4.7000	4.8500	-14.912%	5	245	+52.577%
2025-07-07	6.4000	6.4000	5.7000	5.7000	+11.765%	3	244	+29.825%
2025-07-01	5.1000	5.1000	5.1000	5.1000	-12.069%	1	245	+45.098%
2025-06-30	5.8000	5.8000	5.8000	5.8000	+14.851%	3	245	+27.586%
2025-06-27	5.3000	5.3000	5.0500	5.0500	-10.619%	3	244	+46.535%
2025-06-26	4.8000	5.6500	4.8000	5.6500	+20.213%	3	242	+30.973%
2025-06-25	4.3000	4.7000	4.3000	4.7000	+9.302%	62	241	+57.447%
2025-06-24	4.2000	4.4000	4.2000	4.3000	+7.500%	7	221	+72.093%
2025-06-23	4.0000	4.0000	4.0000	4.0000	+3.627%	1	216	+85.000%
2025-06-18	3.7500	3.8600	3.7500	3.8600	+15.224%	2	213	+91.710%
2025-06-16	3.1000	3.3500	3.1000	3.3500	+11.667%	9	213	+120.896%
2025-06-09	2.8000	3.0000	2.8000	3.0000	+7.143%	3	215	+146.667%
2025-06-06	2.7900	2.8000	2.7900	2.8000	-1.060%	6	213	+164.286%
2025-06-04	2.8400	2.8400	2.8300	2.8300	-3.741%	3	212	+161.484%
2025-06-03	2.8400	2.9400	2.8400	2.9400	+1.379%	2	212	+151.701%
2025-06-02	2.9000	2.9000	2.9000	2.9000	-7.937%	1	212	+155.172%
2025-05-30	3.1500	3.1500	3.1500	3.1500	-1.563%	2	211	+134.921%
2025-05-28	3.2000	3.2000	3.2000	3.2000	-1.538%	1	210	+131.250%
2025-05-27	3.2500	3.2500	3.2500	3.2500	+10.922%	1	210	+127.692%
2025-05-22	2.8100	2.9300	2.8100	2.9300	-7.571%	2	210	+152.560%
2025-05-20	3.1700	3.1700	3.1700	3.1700	-0.938%	1	211	+133.438%
2025-05-19	3.2000	3.2000	3.2000	3.2000	0.000%	1	211	+131.250%
2025-05-15	3.5000	3.6000	3.2000	3.2000	+1.587%	5	211	+131.250%
2025-05-14	2.8000	3.1500	2.8000	3.1500	+16.236%	8	209	+134.921%
2025-05-13	2.7100	2.7100	2.7100	2.7100	+5.859%	1	211	+173.063%
2025-05-12	2.7600	2.7600	2.5200	2.5600	+1.186%	8	211	+189.063%
2025-05-09	2.5300	2.5300	2.5300	2.5300	-2.692%	2	209	+192.490%
2025-05-08	2.4000	2.6000	2.4000	2.6000	+15.044%	3	208	+184.615%
2025-05-07	2.4500	2.4500	2.2600	2.2600	-5.833%	4	206	+227.434%
2025-05-02	2.4000	2.4000	2.4000	2.4000	+29.730%	2	202	+208.333%
2025-04-30	1.8500	1.8500	1.8500	1.8500	-5.128%	1	201	+300.000%
2025-04-29	1.8800	1.9900	1.8800	1.9500	+4.839%	5	201	+279.487%
2025-04-28	1.8600	1.8600	1.8600	1.8600	-11.429%	3	199	+297.849%
2025-04-24	2.1000	2.1000	2.1000	2.1000	+1.942%	1	196	+252.381%
2025-04-23	2.2000	2.2000	2.0500	2.0600	+17.714%	5	195	+259.223%
2025-04-22	1.7000	1.7500	1.7000	1.7500	+6.061%	2	194	+322.857%
2025-04-17	1.6000	1.6500	1.6000	1.6500	+10.000%	4	193	+348.485%
2025-04-16	1.5000	1.5000	1.5000	1.5000	-11.765%	3	193	+393.333%
2025-04-15	1.8000	1.8000	1.6100	1.7000	-17.073%	10	190	+335.294%
2025-04-14	2.1100	2.1100	2.0500	2.0500	-18.000%	3	185	+260.976%
2025-04-11	2.3000	2.5000	2.3000	2.5000	+25.000%	14	186	+196.000%
2025-04-09	1.6700	2.0300	1.5900	2.0000	+33.333%	168	182	+270.000%
2025-04-08	1.4800	1.5000	1.4800	1.5000	+12.782%	11	106	+393.333%
2025-04-07	1.3300	1.3300	1.3300	1.3300	-18.902%	60	117	+456.391%
2025-04-03	1.6300	1.6600	1.5500	1.6400	-27.434%	20	87	+351.220%
2025-04-02	2.2600	2.2600	2.2600	2.2600	+2.727%	1	88	+227.434%
2025-04-01	2.3000	2.3000	2.1000	2.2000	-0.901%	4	88	+236.364%
2025-03-31	2.1000	2.2500	2.1000	2.2200	0.000%	5	86	+233.333%
2025-03-28	2.2300	2.2400	2.2200	2.2200	-16.226%	52	81	+233.333%
2025-03-26	2.6500	2.6500	2.6500	2.6500	+3.922%	1	81	+179.245%
2025-03-25	2.3000	2.5500	2.3000	2.5500	+15.909%	6	81	+190.196%
2025-03-24	2.1500	2.2000	2.1200	2.2000	+10.000%	6	80	+236.364%
2025-03-21	1.9000	2.0000	1.9000	2.0000	-1.961%	8	85	+270.000%
2025-03-19	1.2000	2.0400	1.2000	2.0400	+51.111%	8	84	+262.745%
2025-03-14	1.3500	1.3500	1.3500	1.3500	-13.462%	2	83	+448.148%
2025-03-12	1.6600	1.6600	1.5600	1.5600	-19.588%	2	83	+374.359%
2025-03-11	1.9500	1.9500	1.9000	1.9400	-2.020%	14	83	+281.443%
2025-03-10	1.9700	1.9800	1.9000	1.9800	-17.500%	12	79	+273.737%
2025-03-07	2.0000	2.4000	2.0000	2.4000	-16.376%	6	68	+208.333%
2025-03-06	2.8700	2.8700	2.8700	2.8700	-7.419%	1	65	+157.840%
2025-03-05	2.9000	3.3000	2.9000	3.1000	-1.587%	11	65	+138.710%
2025-03-04	3.2000	3.3000	3.0500	3.1500	-30.769%	18	59	+134.921%
2025-02-28	4.0100	4.5500	4.0100	4.5500	+13.750%	6	45	+62.637%
2025-02-27	4.0000	4.0000	4.0000	4.0000	0.000%	1	46	+85.000%
2025-02-25	4.0000	4.0000	4.0000	4.0000	+5.541%	1	44	+85.000%
2025-02-24	3.7900	3.7900	3.7900	3.7900	-19.190%	2	44	+95.251%
2025-02-21	4.6900	4.6900	4.6900	4.6900	+8.565%	2	44	+57.783%
2025-02-20	4.8000	4.8000	4.3200	4.3200	-30.769%	75	44	+71.296%
2025-02-19	6.2400	6.2400	6.2400	6.2400	+6.667%	2	8	+18.590%
2025-02-18	5.7500	5.9500	5.7500	5.8500	+4.464%	5	8	+26.496%
2025-02-14	6.5000	6.5000	5.6000	5.6000	0.000%	24	0	+32.143%