Dark

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

EOD

Aug 13, 2026

5.56-4.957%(-0.29)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.9000	5.9000	5.4500	5.5600	-4.957%	34	618	0.000%
2026-08-12	5.9000	6.0500	5.8000	5.8500	+21.622%	50	617	-4.957%
2026-08-10	5.0500	5.1600	4.8100	4.8100	-8.031%	14	588	+15.593%
2026-08-07	4.4600	5.2300	4.4600	5.2300	+7.835%	15	579	+6.310%
2026-08-06	4.8500	4.8500	4.8000	4.8500	-14.159%	3	572	+14.639%
2026-08-05	6.0000	6.2000	5.6500	5.6500	0.000%	15	572	-1.593%
2026-08-04	5.0000	6.1900	5.0000	5.6500	+41.250%	25	570	-1.593%
2026-08-03	4.5500	4.5500	4.0000	4.0000	-9.091%	5	551	+39.000%
2026-07-31	4.2700	4.5000	4.2700	4.4000	+5.012%	9	546	+26.364%
2026-07-30	4.1300	4.1900	4.1300	4.1900	+15.110%	4	538	+32.697%
2026-07-29	3.9000	4.3000	3.5400	3.6400	-30.000%	69	538	+52.747%
2026-07-28	5.3000	5.3300	5.1800	5.2000	+6.122%	25	525	+6.923%
2026-07-27	5.6700	5.6700	4.9000	4.9000	0.000%	41	512	+13.469%
2026-07-24	4.9000	4.9000	4.9000	4.9000	+15.294%	1	478	+13.469%
2026-07-23	4.5000	4.5000	4.1500	4.2500	-2.299%	12	478	+30.824%
2026-07-22	4.0100	4.3500	3.8500	4.3500	+13.874%	6	472	+27.816%
2026-07-21	3.6900	3.9500	3.6900	3.8200	+22.045%	34	468	+45.550%
2026-07-20	3.4500	3.4500	3.1300	3.1300	+24.701%	14	470	+77.636%
2026-07-17	2.5100	2.5100	2.5100	2.5100	-34.121%	3	458	+121.514%
2026-07-16	3.9700	4.2000	3.8100	3.8100	-8.193%	9	458	+45.932%
2026-07-15	4.4700	4.6200	4.1500	4.1500	+10.667%	33	452	+33.976%
2026-07-14	3.7700	3.7700	3.2500	3.7500	+25.000%	12	448	+48.267%
2026-07-13	3.0000	3.0000	2.8200	3.0000	-8.257%	254	442	+85.333%
2026-07-10	3.2700	3.2700	3.2700	3.2700	+5.145%	3	248	+70.031%
2026-07-09	3.1100	3.1100	3.1100	3.1100	-9.855%	2	245	+78.778%
2026-07-07	3.4500	3.4500	3.4500	3.4500	-2.817%	1	245	+61.159%
2026-07-06	3.5100	3.5500	3.4600	3.5500	+17.550%	8	246	+56.620%
2026-07-02	2.6600	3.2000	2.6600	3.0200	+11.852%	25	249	+84.106%
2026-07-01	2.7000	2.7000	2.7000	2.7000	+2.273%	1	249	+105.926%
2026-06-26	3.1700	3.2300	2.6400	2.6400	-25.212%	24	249	+110.606%
2026-06-25	4.1500	4.1500	3.5300	3.5300	+10.313%	14	248	+57.507%
2026-06-22	3.2000	3.2000	3.2000	3.2000	+1.587%	1	245	+73.750%
2026-06-18	3.4000	3.4000	3.0500	3.1500	-18.182%	16	205	+76.508%
2026-06-17	3.4000	3.9000	3.4000	3.8500	+26.230%	84	205	+44.416%
2026-06-16	2.9600	3.1000	2.9600	3.0500	+39.908%	41	205	+82.295%
2026-06-15	2.1800	2.1800	2.1200	2.1800	-11.382%	6	212	+155.046%
2026-06-12	2.3000	2.5000	2.3000	2.4600	+14.419%	52	210	+126.016%
2026-06-09	2.1500	2.1500	2.1500	2.1500	0.000%	1	177	+158.605%
2026-06-08	2.2400	2.2400	2.1500	2.1500	+3.865%	2	177	+158.605%
2026-06-04	2.0600	2.0700	2.0600	2.0700	+41.781%	7	177	+168.599%
2026-06-02	1.4800	1.4800	1.4500	1.4600	+15.873%	5	171	+280.822%
2026-06-01	1.2600	1.2600	1.2600	1.2600	+38.462%	15	169	+341.270%
2026-05-28	0.9100	0.9100	0.9100	0.9100	-43.125%	1	154	+510.989%
2026-05-22	1.6000	1.6000	1.6000	1.6000	+11.111%	1	153	+247.500%
2026-05-21	1.4400	1.4400	1.4400	1.4400	+34.579%	2	153	+286.111%
2026-05-20	1.0700	1.0700	1.0700	1.0700	-18.321%	2	153	+419.626%
2026-05-18	1.3100	1.3100	1.3100	1.3100	-1.504%	4	151	+324.427%
2026-05-15	1.3600	1.3600	1.3300	1.3300	-11.333%	2	151	+318.045%
2026-05-13	1.5000	1.5000	1.5000	1.5000	-0.662%	4	155	+270.667%
2026-05-08	1.5100	1.5100	1.5100	1.5100	-24.121%	5	151	+268.212%
2026-05-07	1.9900	1.9900	1.9900	1.9900	-2.927%	1	156	+179.397%
2026-05-06	2.0500	2.0500	2.0500	2.0500	+15.169%	1	155	+171.220%
2026-05-01	1.8300	1.8300	1.7800	1.7800	-1.111%	10	156	+212.360%
2026-04-30	1.8000	1.8000	1.8000	1.8000	+11.801%	2	156	+208.889%
2026-04-29	1.6100	1.6100	1.6100	1.6100	-23.333%	1	156	+245.342%
2026-04-22	2.1000	2.1000	2.1000	2.1000	+1.942%	5	156	+164.762%
2026-04-20	2.0600	2.0600	1.9900	2.0600	+8.421%	5	151	+169.903%
2026-04-17	1.8700	1.9000	1.8700	1.9000	0.000%	7	150	+192.632%
2026-04-14	1.9000	1.9000	1.9000	1.9000	+20.253%	2	150	+192.632%
2026-04-01	1.5800	1.5800	1.5800	1.5800	+21.538%	1	150	+251.899%
2026-03-31	1.4400	1.4400	1.3000	1.3000	-20.732%	24	150	+327.692%
2026-03-24	1.6500	1.6500	1.6400	1.6400	+17.986%	20	151	+239.024%
2026-03-12	1.3900	1.3900	1.3900	1.3900	-18.235%	2	151	+300.000%
2026-03-10	1.7000	1.7000	1.7000	1.7000	-25.110%	3	151	+227.059%
2026-03-04	2.2700	2.2700	2.2700	2.2700	-9.200%	2	151	+144.934%
2026-03-02	2.5000	2.5000	2.5000	2.5000	-33.511%	1	151	+122.400%
2026-02-19	3.7500	3.8100	3.6800	3.7600	-4.082%	79	151	+47.872%
2026-02-12	3.8000	3.9200	3.8000	3.9200	-19.175%	7	131	+41.837%
2026-02-11	5.1800	5.1800	4.8500	4.8500	-10.185%	3	129	+14.639%
2026-02-06	4.0500	5.4500	4.0500	5.4000	+29.808%	13	128	+2.963%
2026-02-05	4.1600	4.1600	4.1600	4.1600	-7.556%	3	117	+33.654%
2026-02-04	4.4000	4.5000	4.4000	4.5000	+13.924%	2	117	+23.556%
2026-02-03	3.9500	3.9500	3.7800	3.9500	+18.619%	23	117	+40.759%
2026-02-02	3.3300	3.3300	3.3300	3.3300	+7.419%	22	114	+66.967%
2026-01-30	3.1000	3.1000	3.1000	3.1000	+13.139%	4	118	+79.355%
2026-01-26	2.6900	2.7400	2.6900	2.7400	+1.859%	5	118	+102.920%
2026-01-23	2.6900	2.7800	2.6900	2.6900	-14.603%	11	113	+106.691%
2026-01-22	3.1500	3.1500	3.1000	3.1500	-3.077%	22	113	+76.508%
2026-01-21	3.2500	3.3500	3.2500	3.2500	-28.571%	11	102	+71.077%
2026-01-16	4.5500	4.5500	4.5500	4.5500	+7.059%	10	89	+22.198%
2026-01-15	4.3500	4.3500	4.2500	4.2500	+3.659%	11	89	+30.824%
2026-01-14	4.1000	4.1000	4.1000	4.1000	-1.205%	12	83	+35.610%
2026-01-13	5.0000	5.0000	4.1500	4.1500	-34.127%	15	82	+33.976%
2026-01-12	6.7000	6.7000	6.3000	6.3000	+14.545%	10	76	-11.746%
2026-01-09	5.5000	5.5000	5.5000	5.5000	-23.077%	2	75	+1.091%
2026-01-08	7.4000	7.4000	7.1500	7.1500	-14.269%	6	75	-22.238%
2026-01-05	8.3400	8.3400	8.3400	8.3400	+32.381%	3	66	-33.333%
2025-12-31	6.3000	6.3000	6.3000	6.3000	+1.613%	5	66	-11.746%
2025-12-30	6.2000	6.2000	6.2000	6.2000	-5.344%	10	66	-10.323%
2025-12-29	6.5500	6.5500	6.5500	6.5500	-4.519%	6	61	-15.115%
2025-12-26	6.9000	6.9000	6.8500	6.8600	+3.469%	20	55	-18.950%
2025-12-24	6.6300	6.6300	6.6300	6.6300	+3.432%	3	50	-16.139%
2025-12-23	6.4100	6.4100	6.4100	6.4100	+6.302%	1	50	-13.261%
2025-12-22	6.0300	6.0300	6.0300	6.0300	+12.921%	2	49	-7.794%
2025-12-18	5.3400	5.3400	5.3400	5.3400	-11.443%	1	47	+4.120%
2025-12-16	6.0300	6.0300	6.0300	6.0300	-9.595%	2	47	-7.794%
2025-12-15	6.6700	6.6700	6.6700	6.6700	+37.810%	6	47	-16.642%
2025-12-02	4.8400	4.8400	4.8400	4.8400	+6.843%	1	44	+14.876%
2025-11-26	4.5300	4.5300	4.5300	4.5300	-10.297%	3	41	+22.737%
2025-11-18	5.0700	5.0700	5.0500	5.0500	-19.841%	20	41	+10.099%
2025-11-14	6.3000	6.3000	6.3000	6.3000	-9.353%	1	31	-11.746%
2025-11-13	7.0500	7.0500	6.9500	6.9500	-12.579%	2	31	-20.000%
2025-11-12	8.0000	8.0000	7.9500	7.9500	+4.881%	11	31	-30.063%
2025-11-11	7.5800	7.5800	7.5800	7.5800	+6.014%	22	9	-26.649%
2025-11-10	7.1500	7.1500	7.1000	7.1500	+15.323%	13	9	-22.238%
2025-11-03	6.2000	6.2000	6.2000	6.2000	+53.086%	1	4	-10.323%
2025-10-22	4.0500	4.0500	4.0500	4.0500	-28.445%	1	4	+37.284%
2025-10-14	5.6600	5.6600	5.6600	5.6600	-10.866%	1	5	-1.767%
2025-09-22	6.3500	6.3500	6.3500	6.3500	+64.935%	1	4	-12.441%
2025-08-14	3.7500	3.8500	3.7500	3.8500	-9.412%	2	3	+44.416%
2025-08-04	4.2000	4.2500	4.2000	4.2500	-12.371%	2	4	+30.824%
2025-07-31	4.8500	4.8500	4.8500	4.8500	-3.000%	3	4	+14.639%
2025-07-30	4.8500	5.0000	4.8500	5.0000	+5.042%	2	4	+11.200%
2025-07-28	4.7600	4.7600	4.7600	4.7600	-0.833%	1	2	+16.807%
2025-07-25	4.8000	4.8000	4.8000	4.8000	-4.000%	1	1	+15.833%
2025-07-24	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	+11.200%