Dark

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

EOD

Jun 26, 2026

2.64-25.212%(-0.89)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	3.1700	3.2300	2.6400	2.6400	-25.212%	24	249	0.000%
2026-06-25	4.1500	4.1500	3.5300	3.5300	+10.313%	14	248	-25.212%
2026-06-22	3.2000	3.2000	3.2000	3.2000	+1.587%	1	245	-17.500%
2026-06-18	3.4000	3.4000	3.0500	3.1500	-18.182%	16	205	-16.190%
2026-06-17	3.4000	3.9000	3.4000	3.8500	+26.230%	84	205	-31.429%
2026-06-16	2.9600	3.1000	2.9600	3.0500	+39.908%	41	205	-13.443%
2026-06-15	2.1800	2.1800	2.1200	2.1800	-11.382%	6	212	+21.101%
2026-06-12	2.3000	2.5000	2.3000	2.4600	+14.419%	52	210	+7.317%
2026-06-09	2.1500	2.1500	2.1500	2.1500	0.000%	1	177	+22.791%
2026-06-08	2.2400	2.2400	2.1500	2.1500	+3.865%	2	177	+22.791%
2026-06-04	2.0600	2.0700	2.0600	2.0700	+41.781%	7	177	+27.536%
2026-06-02	1.4800	1.4800	1.4500	1.4600	+15.873%	5	171	+80.822%
2026-06-01	1.2600	1.2600	1.2600	1.2600	+38.462%	15	169	+109.524%
2026-05-28	0.9100	0.9100	0.9100	0.9100	-43.125%	1	154	+190.110%
2026-05-22	1.6000	1.6000	1.6000	1.6000	+11.111%	1	153	+65.000%
2026-05-21	1.4400	1.4400	1.4400	1.4400	+34.579%	2	153	+83.333%
2026-05-20	1.0700	1.0700	1.0700	1.0700	-18.321%	2	153	+146.729%
2026-05-18	1.3100	1.3100	1.3100	1.3100	-1.504%	4	151	+101.527%
2026-05-15	1.3600	1.3600	1.3300	1.3300	-11.333%	2	151	+98.496%
2026-05-13	1.5000	1.5000	1.5000	1.5000	-0.662%	4	155	+76.000%
2026-05-08	1.5100	1.5100	1.5100	1.5100	-24.121%	5	151	+74.834%
2026-05-07	1.9900	1.9900	1.9900	1.9900	-2.927%	1	156	+32.663%
2026-05-06	2.0500	2.0500	2.0500	2.0500	+15.169%	1	155	+28.780%
2026-05-01	1.8300	1.8300	1.7800	1.7800	-1.111%	10	156	+48.315%
2026-04-30	1.8000	1.8000	1.8000	1.8000	+11.801%	2	156	+46.667%
2026-04-29	1.6100	1.6100	1.6100	1.6100	-23.333%	1	156	+63.975%
2026-04-22	2.1000	2.1000	2.1000	2.1000	+1.942%	5	156	+25.714%
2026-04-20	2.0600	2.0600	1.9900	2.0600	+8.421%	5	151	+28.155%
2026-04-17	1.8700	1.9000	1.8700	1.9000	0.000%	7	150	+38.947%
2026-04-14	1.9000	1.9000	1.9000	1.9000	+20.253%	2	150	+38.947%
2026-04-01	1.5800	1.5800	1.5800	1.5800	+21.538%	1	150	+67.089%
2026-03-31	1.4400	1.4400	1.3000	1.3000	-20.732%	24	150	+103.077%
2026-03-24	1.6500	1.6500	1.6400	1.6400	+17.986%	20	151	+60.976%
2026-03-12	1.3900	1.3900	1.3900	1.3900	-18.235%	2	151	+89.928%
2026-03-10	1.7000	1.7000	1.7000	1.7000	-25.110%	3	151	+55.294%
2026-03-04	2.2700	2.2700	2.2700	2.2700	-9.200%	2	151	+16.300%
2026-03-02	2.5000	2.5000	2.5000	2.5000	-33.511%	1	151	+5.600%
2026-02-19	3.7500	3.8100	3.6800	3.7600	-4.082%	79	151	-29.787%
2026-02-12	3.8000	3.9200	3.8000	3.9200	-19.175%	7	131	-32.653%
2026-02-11	5.1800	5.1800	4.8500	4.8500	-10.185%	3	129	-45.567%
2026-02-06	4.0500	5.4500	4.0500	5.4000	+29.808%	13	128	-51.111%
2026-02-05	4.1600	4.1600	4.1600	4.1600	-7.556%	3	117	-36.538%
2026-02-04	4.4000	4.5000	4.4000	4.5000	+13.924%	2	117	-41.333%
2026-02-03	3.9500	3.9500	3.7800	3.9500	+18.619%	23	117	-33.165%
2026-02-02	3.3300	3.3300	3.3300	3.3300	+7.419%	22	114	-20.721%
2026-01-30	3.1000	3.1000	3.1000	3.1000	+13.139%	4	118	-14.839%
2026-01-26	2.6900	2.7400	2.6900	2.7400	+1.859%	5	118	-3.650%
2026-01-23	2.6900	2.7800	2.6900	2.6900	-14.603%	11	113	-1.859%
2026-01-22	3.1500	3.1500	3.1000	3.1500	-3.077%	22	113	-16.190%
2026-01-21	3.2500	3.3500	3.2500	3.2500	-28.571%	11	102	-18.769%
2026-01-16	4.5500	4.5500	4.5500	4.5500	+7.059%	10	89	-41.978%
2026-01-15	4.3500	4.3500	4.2500	4.2500	+3.659%	11	89	-37.882%
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	-36.386%
2026-01-12	6.7000	6.7000	6.3000	6.3000	+14.545%	10	76	-58.095%
2026-01-09	5.5000	5.5000	5.5000	5.5000	-23.077%	2	75	-52.000%
2026-01-08	7.4000	7.4000	7.1500	7.1500	-14.269%	6	75	-63.077%
2026-01-05	8.3400	8.3400	8.3400	8.3400	+32.381%	3	66	-68.345%
2025-12-31	6.3000	6.3000	6.3000	6.3000	+1.613%	5	66	-58.095%
2025-12-30	6.2000	6.2000	6.2000	6.2000	-5.344%	10	66	-57.419%
2025-12-29	6.5500	6.5500	6.5500	6.5500	-4.519%	6	61	-59.695%
2025-12-26	6.9000	6.9000	6.8500	6.8600	+3.469%	20	55	-61.516%
2025-12-24	6.6300	6.6300	6.6300	6.6300	+3.432%	3	50	-60.181%
2025-12-23	6.4100	6.4100	6.4100	6.4100	+6.302%	1	50	-58.814%
2025-12-22	6.0300	6.0300	6.0300	6.0300	+12.921%	2	49	-56.219%
2025-12-18	5.3400	5.3400	5.3400	5.3400	-11.443%	1	47	-50.562%
2025-12-16	6.0300	6.0300	6.0300	6.0300	-9.595%	2	47	-56.219%
2025-12-15	6.6700	6.6700	6.6700	6.6700	+37.810%	6	47	-60.420%
2025-12-02	4.8400	4.8400	4.8400	4.8400	+6.843%	1	44	-45.455%
2025-11-26	4.5300	4.5300	4.5300	4.5300	-10.297%	3	41	-41.722%
2025-11-18	5.0700	5.0700	5.0500	5.0500	-19.841%	20	41	-47.723%
2025-11-14	6.3000	6.3000	6.3000	6.3000	-9.353%	1	31	-58.095%
2025-11-13	7.0500	7.0500	6.9500	6.9500	-12.579%	2	31	-62.014%
2025-11-12	8.0000	8.0000	7.9500	7.9500	+4.881%	11	31	-66.792%
2025-11-11	7.5800	7.5800	7.5800	7.5800	+6.014%	22	9	-65.172%
2025-11-10	7.1500	7.1500	7.1000	7.1500	+15.323%	13	9	-63.077%
2025-11-03	6.2000	6.2000	6.2000	6.2000	+53.086%	1	4	-57.419%
2025-10-22	4.0500	4.0500	4.0500	4.0500	-28.445%	1	4	-34.815%
2025-10-14	5.6600	5.6600	5.6600	5.6600	-10.866%	1	5	-53.357%
2025-09-22	6.3500	6.3500	6.3500	6.3500	+64.935%	1	4	-58.425%
2025-08-14	3.7500	3.8500	3.7500	3.8500	-9.412%	2	3	-31.429%
2025-08-04	4.2000	4.2500	4.2000	4.2500	-12.371%	2	4	-37.882%
2025-07-31	4.8500	4.8500	4.8500	4.8500	-3.000%	3	4	-45.567%
2025-07-30	4.8500	5.0000	4.8500	5.0000	+5.042%	2	4	-47.200%
2025-07-28	4.7600	4.7600	4.7600	4.7600	-0.833%	1	2	-44.538%
2025-07-25	4.8000	4.8000	4.8000	4.8000	-4.000%	1	1	-45.000%
2025-07-24	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	-47.200%