Dark

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

EOD

Jun 25, 2026

4.82+7.111%(+0.32)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	6.0100	6.0100	4.8000	4.8200	+7.111%	28	667	0.000%
2026-06-24	4.3000	4.5000	4.3000	4.5000	+8.434%	17	664	+7.111%
2026-06-22	3.7000	4.1500	3.7000	4.1500	-3.488%	12	664	+16.145%
2026-06-18	4.3000	4.3000	4.3000	4.3000	-12.602%	8	654	+12.093%
2026-06-17	4.8000	4.9800	4.8000	4.9200	+20.588%	24	654	-2.033%
2026-06-16	4.0500	4.1000	4.0500	4.0800	+42.160%	21	654	+18.137%
2026-06-15	2.7800	2.9000	2.7800	2.8700	-2.381%	23	649	+67.944%
2026-06-12	3.0500	3.0500	2.9400	2.9400	+9.294%	50	648	+63.946%
2026-06-11	2.6600	2.6900	2.6100	2.6900	+2.281%	24	603	+79.182%
2026-06-10	2.6300	2.6300	2.6300	2.6300	-11.745%	2	609	+83.270%
2026-06-09	2.9800	2.9800	2.9800	2.9800	+12.879%	1	610	+61.745%
2026-06-08	3.1000	3.1000	2.6400	2.6400	-7.368%	10	610	+82.576%
2026-06-05	2.9100	2.9100	2.8500	2.8500	+10.039%	7	613	+69.123%
2026-06-04	2.5900	2.5900	2.5900	2.5900	+37.037%	1	619	+86.100%
2026-06-02	1.9200	1.9200	1.8900	1.8900	+16.667%	2	619	+155.026%
2026-05-29	1.6200	1.6900	1.6100	1.6200	-7.429%	9	619	+197.531%
2026-05-27	1.7500	1.7500	1.7500	1.7500	-20.455%	5	612	+175.429%
2026-05-26	2.1400	2.2000	2.0600	2.2000	+5.769%	80	612	+119.091%
2026-05-22	2.0300	2.0800	2.0300	2.0800	+12.432%	4	552	+131.731%
2026-05-21	1.8500	1.8500	1.8500	1.8500	+16.352%	2	555	+160.541%
2026-05-19	1.5900	1.5900	1.5900	1.5900	-9.143%	1	555	+203.145%
2026-05-18	1.7500	1.7500	1.7500	1.7500	0.000%	1	554	+175.429%
2026-05-15	1.7700	1.7700	1.7500	1.7500	-11.616%	2	554	+175.429%
2026-05-14	1.9800	1.9800	1.9800	1.9800	-28.000%	1	554	+143.434%
2026-05-06	2.7500	2.7500	2.7500	2.7500	+26.728%	1	553	+75.273%
2026-05-04	2.1700	2.1700	2.1700	2.1700	-13.546%	1	552	+122.120%
2026-05-01	2.6700	2.6700	2.4100	2.5100	+2.869%	48	505	+92.032%
2026-04-30	2.4200	2.4400	2.4200	2.4400	-2.400%	2	505	+97.541%
2026-04-27	2.5000	2.5000	2.5000	2.5000	+9.649%	3	506	+92.800%
2026-04-24	2.2600	2.2800	2.2600	2.2800	-15.867%	49	509	+111.404%
2026-04-23	2.4600	2.8300	2.4600	2.7100	+3.831%	3	472	+77.860%
2026-04-22	2.6100	2.6100	2.6100	2.6100	-6.115%	1	472	+84.674%
2026-04-21	2.7500	2.7800	2.7500	2.7800	-0.358%	2	472	+73.381%
2026-04-20	2.7900	2.7900	2.7900	2.7900	+13.878%	1	470	+72.760%
2026-04-17	2.5900	2.5900	2.4500	2.4500	+11.364%	55	470	+96.735%
2026-04-16	2.2000	2.2000	2.2000	2.2000	-5.579%	13	424	+119.091%
2026-04-14	2.5000	2.5000	2.3300	2.3300	-13.383%	4	411	+106.867%
2026-04-13	2.9000	2.9000	2.6900	2.6900	+1.509%	7	407	+79.182%
2026-04-10	2.6000	2.6500	2.6000	2.6500	+3.922%	44	400	+81.887%
2026-04-09	2.4800	2.5500	2.4800	2.5500	-3.042%	2	377	+89.020%
2026-04-08	2.6300	2.6300	2.6300	2.6300	+54.706%	4	376	+83.270%
2026-03-30	1.7000	1.7000	1.7000	1.7000	+6.250%	2	376	+183.529%
2026-03-17	1.6000	1.6000	1.6000	1.6000	-30.435%	3	378	+201.250%
2026-03-09	2.2000	2.3000	2.2000	2.3000	-8.000%	3	378	+109.565%
2026-03-06	2.5000	2.5000	2.5000	2.5000	-18.033%	13	379	+92.800%
2026-03-04	3.1000	3.1000	3.0500	3.0500	-14.085%	15	392	+58.033%
2026-03-03	3.5000	3.5500	3.5000	3.5500	+5.970%	9	387	+35.775%
2026-03-02	3.3500	3.3500	3.3500	3.3500	-12.073%	4	383	+43.881%
2026-02-25	3.8100	3.8100	3.8100	3.8100	+8.857%	2	387	+26.509%
2026-02-24	3.0500	3.5000	3.0500	3.5000	-2.778%	4	387	+37.714%
2026-02-23	3.8700	3.8700	3.6000	3.6000	-23.404%	3	387	+33.889%
2026-02-19	4.6000	4.7000	4.5900	4.7000	-26.563%	30	388	+2.553%
2026-02-10	6.4000	6.4000	6.4000	6.4000	-9.220%	3	378	-24.688%
2026-02-09	6.5000	7.0500	6.5000	7.0500	+6.015%	5	378	-31.631%
2026-02-06	6.2000	6.6500	6.2000	6.6500	+35.714%	5	376	-27.519%
2026-02-05	4.8000	4.9000	4.8000	4.9000	0.000%	3	372	-1.633%
2026-02-03	4.8500	4.9000	4.8500	4.9000	+16.667%	24	370	-1.633%
2026-02-02	4.2000	4.2000	4.2000	4.2000	+2.439%	4	364	+14.762%
2026-01-29	3.8600	4.1000	3.8600	4.1000	+26.543%	17	360	+17.561%
2026-01-27	3.2400	3.2400	3.2400	3.2400	-1.818%	1	344	+48.765%
2026-01-23	3.3000	3.3000	3.3000	3.3000	-18.519%	4	344	+46.061%
2026-01-21	4.1500	4.1500	4.0500	4.0500	-2.410%	4	340	+19.012%
2026-01-20	4.7000	4.9500	4.1500	4.1500	-29.899%	55	336	+16.145%
2026-01-16	5.2500	5.9200	5.2500	5.9200	+10.654%	26	329	-18.581%
2026-01-15	5.3500	5.3500	5.3500	5.3500	+6.786%	12	329	-9.907%
2026-01-14	5.0100	5.0100	5.0100	5.0100	-6.180%	4	328	-3.792%
2026-01-13	6.2800	6.2800	5.3400	5.3400	-41.957%	9	328	-9.738%
2026-01-08	9.1900	9.2000	8.8000	9.2000	-6.218%	9	324	-47.609%
2026-01-05	9.2500	10.7000	9.2500	9.8100	+33.288%	164	324	-50.866%
2026-01-02	7.3600	7.3600	7.3600	7.3600	-1.867%	1	211	-34.511%
2025-12-22	7.5000	7.5000	7.5000	7.5000	+8.696%	1	211	-35.733%
2025-12-16	7.9600	7.9600	6.9000	6.9000	-13.750%	54	211	-30.145%
2025-12-15	8.0000	8.0000	8.0000	8.0000	+14.123%	2	187	-39.750%
2025-12-11	7.0100	7.0100	7.0100	7.0100	+1.594%	13	187	-31.241%
2025-12-04	6.9000	6.9000	6.9000	6.9000	+35.294%	1	186	-30.145%
2025-11-24	5.1000	5.1000	5.1000	5.1000	-36.250%	1	185	-5.490%
2025-11-13	8.0000	8.0000	8.0000	8.0000	-17.526%	11	185	-39.750%
2025-11-12	9.7000	9.7000	9.7000	9.7000	+10.227%	5	186	-50.309%
2025-11-10	8.8000	8.8000	8.8000	8.8000	+15.033%	4	181	-45.227%
2025-11-03	8.0000	8.0000	7.6500	7.6500	+5.663%	7	183	-36.993%
2025-10-30	6.5000	7.2400	6.5000	7.2400	+22.712%	36	183	-33.425%
2025-10-28	5.9000	5.9000	5.9000	5.9000	+17.530%	1	209	-18.305%
2025-10-24	4.6000	5.0600	4.6000	5.0200	+10.088%	4	210	-3.984%
2025-10-23	4.6500	4.6500	4.5500	4.5600	-4.000%	3	209	+5.702%
2025-10-22	4.9500	4.9500	4.6000	4.7500	-13.636%	6	211	+1.474%
2025-10-21	5.5500	5.5500	5.5000	5.5000	-8.333%	2	206	-12.364%
2025-10-20	5.8000	6.0500	5.8000	6.0000	+4.348%	20	206	-19.667%
2025-10-17	5.9500	5.9500	5.7500	5.7500	-9.449%	2	216	-16.174%
2025-10-16	6.9300	6.9300	6.3500	6.3500	+13.191%	23	215	-24.094%
2025-10-14	5.6100	5.6100	5.6100	5.6100	-19.857%	1	216	-14.082%
2025-10-13	7.5000	7.5000	7.0000	7.0000	-2.778%	2	215	-31.143%
2025-10-06	6.8500	7.2000	6.8500	7.2000	-10.000%	24	216	-33.056%
2025-09-30	8.0000	8.0000	8.0000	8.0000	-8.152%	1	234	-39.750%
2025-09-26	8.7100	8.7100	8.7100	8.7100	+13.117%	2	233	-44.661%
2025-09-23	7.8500	7.8500	7.7000	7.7000	+4.054%	2	233	-37.403%
2025-09-22	7.4700	7.4700	7.4000	7.4000	-5.128%	3	233	-34.865%
2025-09-19	7.8000	7.8000	7.8000	7.8000	+5.834%	2	232	-38.205%
2025-09-17	7.5000	7.5000	7.3700	7.3700	+10.000%	3	232	-34.600%
2025-09-16	6.7000	6.7000	6.7000	6.7000	-1.471%	1	230	-28.060%
2025-09-15	6.8000	6.8000	6.8000	6.8000	+40.206%	2	231	-29.118%
2025-09-09	4.8500	4.8500	4.8500	4.8500	-11.818%	1	231	-0.619%
2025-08-28	5.5000	5.5000	5.5000	5.5000	+2.804%	2	231	-12.364%
2025-08-27	5.1500	5.3500	5.1500	5.3500	+7.000%	65	231	-9.907%
2025-08-26	5.0000	5.0000	5.0000	5.0000	+13.636%	1	247	-3.600%
2025-08-20	4.4000	4.4000	4.4000	4.4000	+2.326%	1	247	+9.545%
2025-08-18	4.3000	4.3000	4.3000	4.3000	-9.474%	1	247	+12.093%
2025-08-14	4.6500	4.7500	4.6500	4.7500	-2.062%	2	247	+1.474%
2025-08-12	4.8500	4.8500	4.8500	4.8500	+4.301%	1	248	-0.619%
2025-08-11	4.4900	4.6500	4.4900	4.6500	+1.087%	3	248	+3.656%
2025-08-08	4.6000	4.6000	4.6000	4.6000	+6.977%	1	248	+4.783%
2025-08-07	4.4000	4.4000	4.3000	4.3000	-9.474%	5	248	+12.093%
2025-08-06	4.7500	4.7500	4.7500	4.7500	+3.261%	2	250	+1.474%
2025-08-05	4.9000	4.9200	4.6000	4.6000	-11.538%	4	250	+4.783%
2025-08-04	5.1000	5.2000	5.1000	5.2000	+4.000%	5	250	-7.308%
2025-08-01	5.0000	5.0000	5.0000	5.0000	-14.530%	1	248	-3.600%
2025-07-24	5.8500	5.8500	5.8500	5.8500	+4.464%	3	247	-17.607%
2025-07-23	5.5000	5.6500	5.5000	5.6000	+12.000%	5	250	-13.929%
2025-07-21	5.3000	5.3000	5.0000	5.0000	-1.961%	4	248	-3.600%
2025-07-18	5.0000	5.1000	5.0000	5.1000	+6.250%	7	247	-5.490%
2025-07-17	4.6500	4.8000	4.6500	4.8000	-4.950%	3	247	+0.417%
2025-07-14	5.0500	5.0500	5.0500	5.0500	+4.124%	1	245	-4.554%
2025-07-11	4.8500	4.8500	4.8500	4.8500	0.000%	1	245	-0.619%
2025-07-10	4.7000	4.8500	4.7000	4.8500	-14.912%	5	245	-0.619%
2025-07-07	6.4000	6.4000	5.7000	5.7000	+11.765%	3	244	-15.439%
2025-07-01	5.1000	5.1000	5.1000	5.1000	-12.069%	1	245	-5.490%
2025-06-30	5.8000	5.8000	5.8000	5.8000	+14.851%	3	245	-16.897%
2025-06-27	5.3000	5.3000	5.0500	5.0500	-10.619%	3	244	-4.554%
2025-06-26	4.8000	5.6500	4.8000	5.6500	+20.213%	3	242	-14.690%
2025-06-25	4.3000	4.7000	4.3000	4.7000	+9.302%	62	241	+2.553%
2025-06-24	4.2000	4.4000	4.2000	4.3000	+7.500%	7	221	+12.093%
2025-06-23	4.0000	4.0000	4.0000	4.0000	+3.627%	1	216	+20.500%
2025-06-18	3.7500	3.8600	3.7500	3.8600	+15.224%	2	213	+24.870%
2025-06-16	3.1000	3.3500	3.1000	3.3500	+11.667%	9	213	+43.881%
2025-06-09	2.8000	3.0000	2.8000	3.0000	+7.143%	3	215	+60.667%
2025-06-06	2.7900	2.8000	2.7900	2.8000	-1.060%	6	213	+72.143%
2025-06-04	2.8400	2.8400	2.8300	2.8300	-3.741%	3	212	+70.318%
2025-06-03	2.8400	2.9400	2.8400	2.9400	+1.379%	2	212	+63.946%
2025-06-02	2.9000	2.9000	2.9000	2.9000	-7.937%	1	212	+66.207%
2025-05-30	3.1500	3.1500	3.1500	3.1500	-1.563%	2	211	+53.016%
2025-05-28	3.2000	3.2000	3.2000	3.2000	-1.538%	1	210	+50.625%
2025-05-27	3.2500	3.2500	3.2500	3.2500	+10.922%	1	210	+48.308%
2025-05-22	2.8100	2.9300	2.8100	2.9300	-7.571%	2	210	+64.505%
2025-05-20	3.1700	3.1700	3.1700	3.1700	-0.938%	1	211	+52.050%
2025-05-19	3.2000	3.2000	3.2000	3.2000	0.000%	1	211	+50.625%
2025-05-15	3.5000	3.6000	3.2000	3.2000	+1.587%	5	211	+50.625%
2025-05-14	2.8000	3.1500	2.8000	3.1500	+16.236%	8	209	+53.016%
2025-05-13	2.7100	2.7100	2.7100	2.7100	+5.859%	1	211	+77.860%
2025-05-12	2.7600	2.7600	2.5200	2.5600	+1.186%	8	211	+88.281%
2025-05-09	2.5300	2.5300	2.5300	2.5300	-2.692%	2	209	+90.514%
2025-05-08	2.4000	2.6000	2.4000	2.6000	+15.044%	3	208	+85.385%
2025-05-07	2.4500	2.4500	2.2600	2.2600	-5.833%	4	206	+113.274%
2025-05-02	2.4000	2.4000	2.4000	2.4000	+29.730%	2	202	+100.833%
2025-04-30	1.8500	1.8500	1.8500	1.8500	-5.128%	1	201	+160.541%
2025-04-29	1.8800	1.9900	1.8800	1.9500	+4.839%	5	201	+147.179%
2025-04-28	1.8600	1.8600	1.8600	1.8600	-11.429%	3	199	+159.140%
2025-04-24	2.1000	2.1000	2.1000	2.1000	+1.942%	1	196	+129.524%
2025-04-23	2.2000	2.2000	2.0500	2.0600	+17.714%	5	195	+133.981%
2025-04-22	1.7000	1.7500	1.7000	1.7500	+6.061%	2	194	+175.429%
2025-04-17	1.6000	1.6500	1.6000	1.6500	+10.000%	4	193	+192.121%
2025-04-16	1.5000	1.5000	1.5000	1.5000	-11.765%	3	193	+221.333%
2025-04-15	1.8000	1.8000	1.6100	1.7000	-17.073%	10	190	+183.529%
2025-04-14	2.1100	2.1100	2.0500	2.0500	-18.000%	3	185	+135.122%
2025-04-11	2.3000	2.5000	2.3000	2.5000	+25.000%	14	186	+92.800%
2025-04-09	1.6700	2.0300	1.5900	2.0000	+33.333%	168	182	+141.000%
2025-04-08	1.4800	1.5000	1.4800	1.5000	+12.782%	11	106	+221.333%
2025-04-07	1.3300	1.3300	1.3300	1.3300	-18.902%	60	117	+262.406%
2025-04-03	1.6300	1.6600	1.5500	1.6400	-27.434%	20	87	+193.902%
2025-04-02	2.2600	2.2600	2.2600	2.2600	+2.727%	1	88	+113.274%
2025-04-01	2.3000	2.3000	2.1000	2.2000	-0.901%	4	88	+119.091%
2025-03-31	2.1000	2.2500	2.1000	2.2200	0.000%	5	86	+117.117%
2025-03-28	2.2300	2.2400	2.2200	2.2200	-16.226%	52	81	+117.117%
2025-03-26	2.6500	2.6500	2.6500	2.6500	+3.922%	1	81	+81.887%
2025-03-25	2.3000	2.5500	2.3000	2.5500	+15.909%	6	81	+89.020%
2025-03-24	2.1500	2.2000	2.1200	2.2000	+10.000%	6	80	+119.091%
2025-03-21	1.9000	2.0000	1.9000	2.0000	-1.961%	8	85	+141.000%
2025-03-19	1.2000	2.0400	1.2000	2.0400	+51.111%	8	84	+136.275%
2025-03-14	1.3500	1.3500	1.3500	1.3500	-13.462%	2	83	+257.037%
2025-03-12	1.6600	1.6600	1.5600	1.5600	-19.588%	2	83	+208.974%
2025-03-11	1.9500	1.9500	1.9000	1.9400	-2.020%	14	83	+148.454%
2025-03-10	1.9700	1.9800	1.9000	1.9800	-17.500%	12	79	+143.434%
2025-03-07	2.0000	2.4000	2.0000	2.4000	-16.376%	6	68	+100.833%
2025-03-06	2.8700	2.8700	2.8700	2.8700	-7.419%	1	65	+67.944%
2025-03-05	2.9000	3.3000	2.9000	3.1000	-1.587%	11	65	+55.484%
2025-03-04	3.2000	3.3000	3.0500	3.1500	-30.769%	18	59	+53.016%
2025-02-28	4.0100	4.5500	4.0100	4.5500	+13.750%	6	45	+5.934%
2025-02-27	4.0000	4.0000	4.0000	4.0000	0.000%	1	46	+20.500%
2025-02-25	4.0000	4.0000	4.0000	4.0000	+5.541%	1	44	+20.500%
2025-02-24	3.7900	3.7900	3.7900	3.7900	-19.190%	2	44	+27.177%
2025-02-21	4.6900	4.6900	4.6900	4.6900	+8.565%	2	44	+2.772%
2025-02-20	4.8000	4.8000	4.3200	4.3200	-30.769%	75	44	+11.574%
2025-02-19	6.2400	6.2400	6.2400	6.2400	+6.667%	2	8	-22.756%
2025-02-18	5.7500	5.9500	5.7500	5.8500	+4.464%	5	8	-17.607%
2025-02-14	6.5000	6.5000	5.6000	5.6000	0.000%	24	0	-13.929%