Dark

JPM20270115C430
JPM Jan 15 2027 430.00 Call (JPM270115C00430000)
option OPRA

EOD

Jun 26, 2026

2.22-17.778%(-0.48)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	2.2600	2.2600	2.2000	2.2200	-17.778%	50	238	0.000%
2026-06-25	3.4000	3.4000	2.7000	2.7000	+1.504%	14	233	-17.778%
2026-06-24	2.3600	2.6600	2.3600	2.6600	+1.527%	37	231	-16.541%
2026-06-23	2.6200	2.6200	2.6200	2.6200	+4.800%	3	212	-15.267%
2026-06-22	2.5000	2.5000	2.5000	2.5000	+10.132%	2	212	-11.200%
2026-06-18	2.7000	2.7000	2.2000	2.2700	-18.345%	55	203	-2.203%
2026-06-17	2.5900	3.1000	2.5600	2.7800	+21.397%	18	203	-20.144%
2026-06-16	1.5300	2.2900	1.5300	2.2900	+38.788%	11	203	-3.057%
2026-06-15	1.6400	1.6500	1.5800	1.6500	-12.698%	6	204	+34.545%
2026-06-12	1.7000	1.8900	1.7000	1.8900	+21.935%	8	206	+17.460%
2026-06-04	1.3300	1.5500	1.3300	1.5500	+40.909%	30	207	+43.226%
2026-06-02	1.1000	1.1000	1.1000	1.1000	+10.000%	1	209	+101.818%
2026-06-01	0.8800	1.0000	0.8800	1.0000	+20.482%	5	209	+122.000%
2026-05-29	0.8300	0.8300	0.8300	0.8300	-27.826%	3	206	+167.470%
2026-05-22	1.1500	1.1500	1.1500	1.1500	+4.545%	1	206	+93.043%
2026-05-21	1.1000	1.1000	1.1000	1.1000	+8.911%	2	206	+101.818%
2026-05-20	1.0200	1.0200	1.0100	1.0100	-26.277%	20	206	+119.802%
2026-05-08	1.3700	1.3700	1.3700	1.3700	+9.600%	3	200	+62.044%
2026-05-01	1.5500	1.5500	1.2000	1.2500	-14.384%	8	196	+77.600%
2026-04-28	1.4600	1.4600	1.4600	1.4600	+2.817%	1	196	+52.055%
2026-04-23	1.4900	1.4900	1.4200	1.4200	-8.387%	2	195	+56.338%
2026-04-21	1.5500	1.5500	1.5500	1.5500	+24.000%	1	194	+43.226%
2026-04-15	1.2500	1.2500	1.2500	1.2500	+2.459%	1	194	+77.600%
2026-04-01	1.2200	1.2200	1.2200	1.2200	+24.490%	2	194	+81.967%
2026-03-31	1.0900	1.0900	0.9700	0.9800	-6.667%	60	192	+126.531%
2026-03-19	1.0400	1.0500	1.0400	1.0500	+5.000%	10	186	+111.429%
2026-03-16	1.3000	1.3000	1.0000	1.0000	-8.257%	7	185	+122.000%
2026-03-12	1.1100	1.1100	1.0900	1.0900	-26.846%	10	180	+103.670%
2026-03-06	1.4900	1.4900	1.4900	1.4900	-51.935%	1	180	+48.993%
2026-02-20	3.1000	3.1000	3.1000	3.1000	-16.216%	13	180	-28.387%
2026-02-11	3.8300	3.8500	3.7000	3.7000	+20.915%	4	177	-40.000%
2026-02-05	3.3100	3.3100	3.0600	3.0600	-18.400%	3	176	-27.451%
2026-02-04	3.7500	3.7500	3.7500	3.7500	+17.188%	1	178	-40.800%
2026-02-03	3.0000	3.2000	2.6300	3.2000	+20.301%	69	179	-30.625%
2026-02-02	2.6600	2.6600	2.6600	2.6600	+3.502%	1	121	-16.541%
2026-01-30	2.5700	2.5700	2.5700	2.5700	+2.390%	2	120	-13.619%
2026-01-29	2.5100	2.5100	2.5100	2.5100	+14.091%	2	120	-11.554%
2026-01-27	2.2000	2.2000	2.2000	2.2000	0.000%	1	118	+0.909%
2026-01-26	2.2000	2.2000	2.2000	2.2000	-21.986%	2	118	+0.909%
2026-01-20	3.4500	3.4500	2.8200	2.8200	-26.371%	30	118	-21.277%
2026-01-16	3.8300	3.8300	3.8300	3.8300	+7.887%	20	116	-42.037%
2026-01-15	3.5500	3.5500	3.5500	3.5500	+3.499%	10	116	-37.465%
2026-01-14	3.1500	3.4300	3.1500	3.4300	-9.737%	7	112	-35.277%
2026-01-13	4.4400	4.9000	3.8000	3.8000	-26.357%	14	105	-41.579%
2026-01-12	5.4100	5.4100	5.1600	5.1600	-23.556%	4	116	-56.977%
2026-01-09	6.7500	6.7500	6.7500	6.7500	+18.629%	2	114	-67.111%
2026-01-07	5.6900	5.6900	5.6900	5.6900	-18.830%	3	112	-60.984%
2026-01-06	6.1800	7.0100	6.1800	7.0100	+3.852%	5	109	-68.331%
2026-01-05	6.1100	6.7700	6.1100	6.7500	+35.000%	48	105	-67.111%
2026-01-02	5.0000	5.0000	5.0000	5.0000	-4.762%	38	74	-55.600%
2025-12-31	5.2500	5.2500	5.2500	5.2500	-0.943%	4	37	-57.714%
2025-12-29	5.3000	5.3000	5.3000	5.3000	0.000%	7	37	-58.113%
2025-12-23	5.3000	5.3000	5.3000	5.3000	+7.071%	1	30	-58.113%
2025-12-16	5.0000	5.0000	4.9500	4.9500	-18.182%	2	30	-55.152%
2025-11-10	6.0000	6.0500	6.0000	6.0500	+14.151%	2	30	-63.306%
2025-11-05	5.3500	5.3500	5.3000	5.3000	+1.923%	2	28	-58.113%
2025-11-03	5.2000	5.2000	5.2000	5.2000	+6.122%	1	28	-57.308%
2025-10-30	4.9000	4.9000	4.9000	4.9000	+22.807%	1	28	-54.694%
2025-10-20	4.0000	4.0000	3.9900	3.9900	-5.000%	2	28	-44.361%
2025-10-17	4.2000	4.2000	4.2000	4.2000	-19.075%	20	28	-47.143%
2025-10-15	5.0500	5.1900	5.0500	5.1900	-2.991%	3	30	-57.225%
2025-10-13	5.2500	5.3500	5.2500	5.3500	+4.902%	7	27	-58.505%
2025-10-10	5.1000	5.1000	5.1000	5.1000	+2.410%	5	28	-56.471%
2025-10-06	4.9800	4.9800	4.9800	4.9800	+1.633%	3	23	-55.422%
2025-10-03	4.9000	4.9000	4.9000	4.9000	-12.500%	3	20	-54.694%
2025-09-24	5.8000	5.8000	5.6000	5.6000	0.000%	6	19	-60.357%
2025-09-19	5.6000	5.6000	5.6000	5.6000	+19.149%	1	23	-60.357%
2025-09-15	4.6500	4.7000	4.6500	4.7000	+5.618%	2	22	-52.766%
2025-09-12	4.4500	4.4500	4.4500	4.4500	+7.229%	1	20	-50.112%
2025-09-11	4.1000	4.1500	4.1000	4.1500	+15.278%	4	20	-46.506%
2025-09-10	3.6000	3.6000	3.6000	3.6000	-10.000%	3	16	-38.333%
2025-08-29	4.0000	4.0000	4.0000	4.0000	+15.942%	1	16	-44.500%
2025-08-27	3.5000	3.5000	3.4500	3.4500	-2.266%	2	16	-35.652%
2025-08-04	3.4300	3.5300	3.4300	3.5300	+17.667%	2	15	-37.110%
2025-08-01	3.0000	3.0000	3.0000	3.0000	-25.000%	4	15	-26.000%
2025-07-24	4.0000	4.0000	4.0000	4.0000	+3.896%	1	11	-44.500%
2025-07-23	3.7300	3.8500	3.7300	3.8500	+5.769%	2	11	-42.338%
2025-07-22	3.6400	3.6400	3.6400	3.6400	+8.657%	1	11	-39.011%
2025-07-18	3.3500	3.3500	3.3500	3.3500	+13.559%	5	10	-33.731%
2025-07-16	2.9500	2.9500	2.9500	2.9500	-3.279%	1	5	-24.746%
2025-07-09	3.0000	3.0500	3.0000	3.0500	-8.955%	2	4	-27.213%
2025-07-08	3.3500	3.3500	3.3500	3.3500	0.000%	4	0	-33.731%