Dark

JPM20270115C420
JPM Jan 15 2027 420.00 Call (JPM270115C00420000)
option OPRA

EOD

Sep 29, 2026

0.9100-24.167%(-0.2900)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.9000	1.0000	0.8800	0.9100	-24.167%	49	682	0.000%
2026-09-25	1.2500	1.2500	1.1600	1.2000	+15.385%	4	673	-24.167%
2026-09-24	1.1100	1.1100	1.0300	1.0400	-6.306%	10	671	-12.500%
2026-09-23	1.2000	1.2600	1.0700	1.1100	-14.615%	17	671	-18.018%
2026-09-22	1.4700	1.4900	1.1900	1.3000	-35.644%	28	669	-30.000%
2026-09-21	1.9700	2.0600	1.8500	2.0200	-6.047%	10	668	-54.950%
2026-09-18	2.1500	2.1500	2.1500	2.1500	+6.965%	3	661	-57.674%
2026-09-16	2.2800	2.3900	1.6200	2.0100	-0.985%	17	661	-54.726%
2026-09-15	2.7400	2.7400	2.0100	2.0300	-32.333%	28	655	-55.172%
2026-09-11	3.6000	3.6000	2.9700	3.0000	+14.068%	21	681	-69.667%
2026-09-09	2.6300	2.6300	2.6300	2.6300	-26.944%	5	680	-65.399%
2026-09-04	3.6000	3.6000	3.6000	3.6000	-4.762%	1	680	-74.722%
2026-09-03	3.8000	4.0000	3.7400	3.7800	+23.934%	30	680	-75.926%
2026-09-02	3.9000	3.9000	3.0500	3.0500	-3.481%	4	652	-70.164%
2026-09-01	3.3000	3.3000	3.1600	3.1600	-9.714%	2	651	-71.203%
2026-08-28	3.5000	3.5000	3.5000	3.5000	+1.449%	1	649	-74.000%
2026-08-27	3.4500	3.4500	3.4500	3.4500	-9.211%	1	648	-73.623%
2026-08-26	3.7000	3.8500	3.7000	3.8000	+5.556%	46	649	-76.053%
2026-08-25	3.6600	3.6600	3.6000	3.6000	-4.000%	6	605	-74.722%
2026-08-24	3.9500	4.0200	3.7500	3.7500	+10.294%	11	599	-75.733%
2026-08-21	3.5500	3.7100	3.4000	3.4000	-4.225%	8	598	-73.235%
2026-08-20	3.7000	4.0000	3.5500	3.5500	-12.990%	24	593	-74.366%
2026-08-19	4.8000	4.8000	4.0400	4.0800	-20.777%	12	604	-77.696%
2026-08-17	5.1500	5.4100	5.1500	5.1500	-0.962%	12	614	-82.330%
2026-08-14	5.1000	5.2000	5.1000	5.2000	-6.475%	7	624	-82.500%
2026-08-13	5.9000	5.9000	5.4500	5.5600	-4.957%	34	618	-83.633%
2026-08-12	5.9000	6.0500	5.8000	5.8500	+21.622%	50	617	-84.444%
2026-08-10	5.0500	5.1600	4.8100	4.8100	-8.031%	14	588	-81.081%
2026-08-07	4.4600	5.2300	4.4600	5.2300	+7.835%	15	579	-82.600%
2026-08-06	4.8500	4.8500	4.8000	4.8500	-14.159%	3	572	-81.237%
2026-08-05	6.0000	6.2000	5.6500	5.6500	0.000%	15	572	-83.894%
2026-08-04	5.0000	6.1900	5.0000	5.6500	+41.250%	25	570	-83.894%
2026-08-03	4.5500	4.5500	4.0000	4.0000	-9.091%	5	551	-77.250%
2026-07-31	4.2700	4.5000	4.2700	4.4000	+5.012%	9	546	-79.318%
2026-07-30	4.1300	4.1900	4.1300	4.1900	+15.110%	4	538	-78.282%
2026-07-29	3.9000	4.3000	3.5400	3.6400	-30.000%	69	538	-75.000%
2026-07-28	5.3000	5.3300	5.1800	5.2000	+6.122%	25	525	-82.500%
2026-07-27	5.6700	5.6700	4.9000	4.9000	0.000%	41	512	-81.429%
2026-07-24	4.9000	4.9000	4.9000	4.9000	+15.294%	1	478	-81.429%
2026-07-23	4.5000	4.5000	4.1500	4.2500	-2.299%	12	478	-78.588%
2026-07-22	4.0100	4.3500	3.8500	4.3500	+13.874%	6	472	-79.080%
2026-07-21	3.6900	3.9500	3.6900	3.8200	+22.045%	34	468	-76.178%
2026-07-20	3.4500	3.4500	3.1300	3.1300	+24.701%	14	470	-70.927%
2026-07-17	2.5100	2.5100	2.5100	2.5100	-34.121%	3	458	-63.745%
2026-07-16	3.9700	4.2000	3.8100	3.8100	-8.193%	9	458	-76.115%
2026-07-15	4.4700	4.6200	4.1500	4.1500	+10.667%	33	452	-78.072%
2026-07-14	3.7700	3.7700	3.2500	3.7500	+25.000%	12	448	-75.733%
2026-07-13	3.0000	3.0000	2.8200	3.0000	-8.257%	254	442	-69.667%
2026-07-10	3.2700	3.2700	3.2700	3.2700	+5.145%	3	248	-72.171%
2026-07-09	3.1100	3.1100	3.1100	3.1100	-9.855%	2	245	-70.740%
2026-07-07	3.4500	3.4500	3.4500	3.4500	-2.817%	1	245	-73.623%
2026-07-06	3.5100	3.5500	3.4600	3.5500	+17.550%	8	246	-74.366%
2026-07-02	2.6600	3.2000	2.6600	3.0200	+11.852%	25	249	-69.868%
2026-07-01	2.7000	2.7000	2.7000	2.7000	+2.273%	1	249	-66.296%
2026-06-26	3.1700	3.2300	2.6400	2.6400	-25.212%	24	249	-65.530%
2026-06-25	4.1500	4.1500	3.5300	3.5300	+10.313%	14	248	-74.221%
2026-06-22	3.2000	3.2000	3.2000	3.2000	+1.587%	1	245	-71.563%
2026-06-18	3.4000	3.4000	3.0500	3.1500	-18.182%	16	205	-71.111%
2026-06-17	3.4000	3.9000	3.4000	3.8500	+26.230%	84	205	-76.364%
2026-06-16	2.9600	3.1000	2.9600	3.0500	+39.908%	41	205	-70.164%
2026-06-15	2.1800	2.1800	2.1200	2.1800	-11.382%	6	212	-58.257%
2026-06-12	2.3000	2.5000	2.3000	2.4600	+14.419%	52	210	-63.008%
2026-06-09	2.1500	2.1500	2.1500	2.1500	0.000%	1	177	-57.674%
2026-06-08	2.2400	2.2400	2.1500	2.1500	+3.865%	2	177	-57.674%
2026-06-04	2.0600	2.0700	2.0600	2.0700	+41.781%	7	177	-56.039%
2026-06-02	1.4800	1.4800	1.4500	1.4600	+15.873%	5	171	-37.671%
2026-06-01	1.2600	1.2600	1.2600	1.2600	+38.462%	15	169	-27.778%
2026-05-28	0.9100	0.9100	0.9100	0.9100	-43.125%	1	154	0.000%
2026-05-22	1.6000	1.6000	1.6000	1.6000	+11.111%	1	153	-43.125%
2026-05-21	1.4400	1.4400	1.4400	1.4400	+34.579%	2	153	-36.806%
2026-05-20	1.0700	1.0700	1.0700	1.0700	-18.321%	2	153	-14.953%
2026-05-18	1.3100	1.3100	1.3100	1.3100	-1.504%	4	151	-30.534%
2026-05-15	1.3600	1.3600	1.3300	1.3300	-11.333%	2	151	-31.579%
2026-05-13	1.5000	1.5000	1.5000	1.5000	-0.662%	4	155	-39.333%
2026-05-08	1.5100	1.5100	1.5100	1.5100	-24.121%	5	151	-39.735%
2026-05-07	1.9900	1.9900	1.9900	1.9900	-2.927%	1	156	-54.271%
2026-05-06	2.0500	2.0500	2.0500	2.0500	+15.169%	1	155	-55.610%
2026-05-01	1.8300	1.8300	1.7800	1.7800	-1.111%	10	156	-48.876%
2026-04-30	1.8000	1.8000	1.8000	1.8000	+11.801%	2	156	-49.444%
2026-04-29	1.6100	1.6100	1.6100	1.6100	-23.333%	1	156	-43.478%
2026-04-22	2.1000	2.1000	2.1000	2.1000	+1.942%	5	156	-56.667%
2026-04-20	2.0600	2.0600	1.9900	2.0600	+8.421%	5	151	-55.825%
2026-04-17	1.8700	1.9000	1.8700	1.9000	0.000%	7	150	-52.105%
2026-04-14	1.9000	1.9000	1.9000	1.9000	+20.253%	2	150	-52.105%
2026-04-01	1.5800	1.5800	1.5800	1.5800	+21.538%	1	150	-42.405%
2026-03-31	1.4400	1.4400	1.3000	1.3000	-20.732%	24	150	-30.000%
2026-03-24	1.6500	1.6500	1.6400	1.6400	+17.986%	20	151	-44.512%
2026-03-12	1.3900	1.3900	1.3900	1.3900	-18.235%	2	151	-34.532%
2026-03-10	1.7000	1.7000	1.7000	1.7000	-25.110%	3	151	-46.471%
2026-03-04	2.2700	2.2700	2.2700	2.2700	-9.200%	2	151	-59.912%
2026-03-02	2.5000	2.5000	2.5000	2.5000	-33.511%	1	151	-63.600%
2026-02-19	3.7500	3.8100	3.6800	3.7600	-4.082%	79	151	-75.798%
2026-02-12	3.8000	3.9200	3.8000	3.9200	-19.175%	7	131	-76.786%
2026-02-11	5.1800	5.1800	4.8500	4.8500	-10.185%	3	129	-81.237%
2026-02-06	4.0500	5.4500	4.0500	5.4000	+29.808%	13	128	-83.148%
2026-02-05	4.1600	4.1600	4.1600	4.1600	-7.556%	3	117	-78.125%
2026-02-04	4.4000	4.5000	4.4000	4.5000	+13.924%	2	117	-79.778%
2026-02-03	3.9500	3.9500	3.7800	3.9500	+18.619%	23	117	-76.962%
2026-02-02	3.3300	3.3300	3.3300	3.3300	+7.419%	22	114	-72.673%
2026-01-30	3.1000	3.1000	3.1000	3.1000	+13.139%	4	118	-70.645%
2026-01-26	2.6900	2.7400	2.6900	2.7400	+1.859%	5	118	-66.788%
2026-01-23	2.6900	2.7800	2.6900	2.6900	-14.603%	11	113	-66.171%
2026-01-22	3.1500	3.1500	3.1000	3.1500	-3.077%	22	113	-71.111%
2026-01-21	3.2500	3.3500	3.2500	3.2500	-28.571%	11	102	-72.000%
2026-01-16	4.5500	4.5500	4.5500	4.5500	+7.059%	10	89	-80.000%
2026-01-15	4.3500	4.3500	4.2500	4.2500	+3.659%	11	89	-78.588%
2026-01-14	4.1000	4.1000	4.1000	4.1000	-1.205%	12	83	-77.805%
2026-01-13	5.0000	5.0000	4.1500	4.1500	-34.127%	15	82	-78.072%
2026-01-12	6.7000	6.7000	6.3000	6.3000	+14.545%	10	76	-85.556%
2026-01-09	5.5000	5.5000	5.5000	5.5000	-23.077%	2	75	-83.455%
2026-01-08	7.4000	7.4000	7.1500	7.1500	-14.269%	6	75	-87.273%
2026-01-05	8.3400	8.3400	8.3400	8.3400	+32.381%	3	66	-89.089%
2025-12-31	6.3000	6.3000	6.3000	6.3000	+1.613%	5	66	-85.556%
2025-12-30	6.2000	6.2000	6.2000	6.2000	-5.344%	10	66	-85.323%
2025-12-29	6.5500	6.5500	6.5500	6.5500	-4.519%	6	61	-86.107%
2025-12-26	6.9000	6.9000	6.8500	6.8600	+3.469%	20	55	-86.735%
2025-12-24	6.6300	6.6300	6.6300	6.6300	+3.432%	3	50	-86.275%
2025-12-23	6.4100	6.4100	6.4100	6.4100	+6.302%	1	50	-85.803%
2025-12-22	6.0300	6.0300	6.0300	6.0300	+12.921%	2	49	-84.909%
2025-12-18	5.3400	5.3400	5.3400	5.3400	-11.443%	1	47	-82.959%
2025-12-16	6.0300	6.0300	6.0300	6.0300	-9.595%	2	47	-84.909%
2025-12-15	6.6700	6.6700	6.6700	6.6700	+37.810%	6	47	-86.357%
2025-12-02	4.8400	4.8400	4.8400	4.8400	+6.843%	1	44	-81.198%
2025-11-26	4.5300	4.5300	4.5300	4.5300	-10.297%	3	41	-79.912%
2025-11-18	5.0700	5.0700	5.0500	5.0500	-19.841%	20	41	-81.980%
2025-11-14	6.3000	6.3000	6.3000	6.3000	-9.353%	1	31	-85.556%
2025-11-13	7.0500	7.0500	6.9500	6.9500	-12.579%	2	31	-86.906%
2025-11-12	8.0000	8.0000	7.9500	7.9500	+4.881%	11	31	-88.553%
2025-11-11	7.5800	7.5800	7.5800	7.5800	+6.014%	22	9	-87.995%
2025-11-10	7.1500	7.1500	7.1000	7.1500	+15.323%	13	9	-87.273%
2025-11-03	6.2000	6.2000	6.2000	6.2000	+53.086%	1	4	-85.323%
2025-10-22	4.0500	4.0500	4.0500	4.0500	-28.445%	1	4	-77.531%
2025-10-14	5.6600	5.6600	5.6600	5.6600	-10.866%	1	5	-83.922%
2025-09-22	6.3500	6.3500	6.3500	6.3500	+64.935%	1	4	-85.669%
2025-08-14	3.7500	3.8500	3.7500	3.8500	-9.412%	2	3	-76.364%
2025-08-04	4.2000	4.2500	4.2000	4.2500	-12.371%	2	4	-78.588%
2025-07-31	4.8500	4.8500	4.8500	4.8500	-3.000%	3	4	-81.237%
2025-07-30	4.8500	5.0000	4.8500	5.0000	+5.042%	2	4	-81.800%
2025-07-28	4.7600	4.7600	4.7600	4.7600	-0.833%	1	2	-80.882%
2025-07-25	4.8000	4.8000	4.8000	4.8000	-4.000%	1	1	-81.042%
2025-07-24	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	-81.800%