Dark

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

EOD

Sep 29, 2026

0.6000-13.043%(-0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6000	0.6000	0.6000	0.6000	-13.043%	2	542	0.000%
2026-09-28	0.6900	0.6900	0.6900	0.6900	+1.471%	1	542	-13.043%
2026-09-24	0.6800	0.6800	0.6800	0.6800	-17.073%	1	542	-11.765%
2026-09-22	0.7800	0.8200	0.7800	0.8200	-43.448%	11	543	-26.829%
2026-09-21	1.3300	1.4500	1.2500	1.4500	+5.072%	42	544	-58.621%
2026-09-16	1.5700	1.5700	1.3800	1.3800	-36.406%	2	513	-56.522%
2026-09-11	2.0600	2.2000	1.9900	2.1700	+16.667%	6	513	-72.350%
2026-09-10	1.9900	1.9900	1.7600	1.8600	-22.822%	15	512	-67.742%
2026-09-08	2.3500	2.4100	2.3500	2.4100	-4.743%	5	506	-75.104%
2026-09-04	2.5300	2.5300	2.4800	2.5300	-8.333%	46	497	-76.285%
2026-09-03	2.6900	2.7600	2.6500	2.7600	+22.124%	9	497	-78.261%
2026-09-01	2.2400	2.3500	2.2300	2.2600	-14.394%	98	493	-73.451%
2026-08-28	2.3900	2.6400	2.3900	2.6400	+6.024%	21	451	-77.273%
2026-08-25	2.4900	2.4900	2.4900	2.4900	-8.456%	10	467	-75.904%
2026-08-24	2.7200	2.7200	2.7200	2.7200	+11.020%	5	462	-77.941%
2026-08-21	2.6800	2.6800	2.4500	2.4500	-8.240%	65	462	-75.510%
2026-08-20	2.7700	2.7700	2.6700	2.6700	-18.598%	46	449	-77.528%
2026-08-19	3.3100	3.3500	3.1000	3.2800	-3.529%	58	423	-81.707%
2026-08-18	3.3100	3.4000	3.3100	3.4000	-8.108%	7	451	-82.353%
2026-08-17	3.7500	3.7500	3.6000	3.7000	-2.632%	16	445	-83.784%
2026-08-14	3.8100	3.8100	3.8000	3.8000	-5.000%	2	461	-84.211%
2026-08-13	4.0500	4.1000	3.9000	4.0000	-6.977%	40	461	-85.000%
2026-08-12	4.3000	4.3000	4.3000	4.3000	+6.173%	1	432	-86.047%
2026-08-11	3.6500	4.0500	3.6500	4.0500	+14.731%	7	431	-85.185%
2026-08-10	3.6500	3.6500	3.4800	3.5300	-5.867%	5	425	-83.003%
2026-08-07	3.7500	3.7500	3.7500	3.7500	-10.714%	1	428	-84.000%
2026-08-05	4.4500	4.4500	4.2000	4.2000	-2.552%	13	429	-85.714%
2026-08-04	4.3100	4.3100	4.3100	4.3100	+9.114%	1	421	-86.079%
2026-07-28	3.8200	3.9500	3.8200	3.9500	+2.332%	25	420	-84.810%
2026-07-27	4.2000	4.2000	3.8600	3.8600	+7.222%	23	419	-84.456%
2026-07-24	3.5900	3.6500	3.5900	3.6000	+20.000%	14	412	-83.333%
2026-07-21	2.7900	3.0000	2.7900	3.0000	+22.951%	6	403	-80.000%
2026-07-20	2.6200	2.7300	2.3800	2.4400	-13.167%	6	403	-75.410%
2026-07-17	2.6900	2.9500	2.6000	2.8100	-5.068%	87	403	-78.648%
2026-07-16	2.3400	3.1000	2.3400	2.9600	-15.429%	7	347	-79.730%
2026-07-15	3.2000	3.5000	3.2000	3.5000	+22.378%	9	344	-82.857%
2026-07-14	2.8600	2.8600	2.8600	2.8600	+30.000%	2	340	-79.021%
2026-07-13	2.2000	2.2000	2.2000	2.2000	-11.647%	1	338	-72.727%
2026-07-10	2.4400	2.4900	2.4400	2.4900	+10.177%	60	337	-75.904%
2026-07-09	2.2200	2.2600	2.2200	2.2600	-1.739%	2	277	-73.451%
2026-07-08	2.3700	2.3700	2.2000	2.3000	-14.815%	23	278	-73.913%
2026-07-06	2.6500	2.7000	2.5100	2.7000	+20.000%	25	273	-77.778%
2026-07-02	2.2500	2.3000	2.2500	2.2500	+9.756%	69	238	-73.333%
2026-06-30	2.0400	2.0500	2.0400	2.0500	-7.658%	6	238	-70.732%
2026-06-26	2.2600	2.2600	2.2000	2.2200	-17.778%	50	238	-72.973%
2026-06-25	3.4000	3.4000	2.7000	2.7000	+1.504%	14	233	-77.778%
2026-06-24	2.3600	2.6600	2.3600	2.6600	+1.527%	37	231	-77.444%
2026-06-23	2.6200	2.6200	2.6200	2.6200	+4.800%	3	212	-77.099%
2026-06-22	2.5000	2.5000	2.5000	2.5000	+10.132%	2	212	-76.000%
2026-06-18	2.7000	2.7000	2.2000	2.2700	-18.345%	55	203	-73.568%
2026-06-17	2.5900	3.1000	2.5600	2.7800	+21.397%	18	203	-78.417%
2026-06-16	1.5300	2.2900	1.5300	2.2900	+38.788%	11	203	-73.799%
2026-06-15	1.6400	1.6500	1.5800	1.6500	-12.698%	6	204	-63.636%
2026-06-12	1.7000	1.8900	1.7000	1.8900	+21.935%	8	206	-68.254%
2026-06-04	1.3300	1.5500	1.3300	1.5500	+40.909%	30	207	-61.290%
2026-06-02	1.1000	1.1000	1.1000	1.1000	+10.000%	1	209	-45.455%
2026-06-01	0.8800	1.0000	0.8800	1.0000	+20.482%	5	209	-40.000%
2026-05-29	0.8300	0.8300	0.8300	0.8300	-27.826%	3	206	-27.711%
2026-05-22	1.1500	1.1500	1.1500	1.1500	+4.545%	1	206	-47.826%
2026-05-21	1.1000	1.1000	1.1000	1.1000	+8.911%	2	206	-45.455%
2026-05-20	1.0200	1.0200	1.0100	1.0100	-26.277%	20	206	-40.594%
2026-05-08	1.3700	1.3700	1.3700	1.3700	+9.600%	3	200	-56.204%
2026-05-01	1.5500	1.5500	1.2000	1.2500	-14.384%	8	196	-52.000%
2026-04-28	1.4600	1.4600	1.4600	1.4600	+2.817%	1	196	-58.904%
2026-04-23	1.4900	1.4900	1.4200	1.4200	-8.387%	2	195	-57.746%
2026-04-21	1.5500	1.5500	1.5500	1.5500	+24.000%	1	194	-61.290%
2026-04-15	1.2500	1.2500	1.2500	1.2500	+2.459%	1	194	-52.000%
2026-04-01	1.2200	1.2200	1.2200	1.2200	+24.490%	2	194	-50.820%
2026-03-31	1.0900	1.0900	0.9700	0.9800	-6.667%	60	192	-38.776%
2026-03-19	1.0400	1.0500	1.0400	1.0500	+5.000%	10	186	-42.857%
2026-03-16	1.3000	1.3000	1.0000	1.0000	-8.257%	7	185	-40.000%
2026-03-12	1.1100	1.1100	1.0900	1.0900	-26.846%	10	180	-44.954%
2026-03-06	1.4900	1.4900	1.4900	1.4900	-51.935%	1	180	-59.732%
2026-02-20	3.1000	3.1000	3.1000	3.1000	-16.216%	13	180	-80.645%
2026-02-11	3.8300	3.8500	3.7000	3.7000	+20.915%	4	177	-83.784%
2026-02-05	3.3100	3.3100	3.0600	3.0600	-18.400%	3	176	-80.392%
2026-02-04	3.7500	3.7500	3.7500	3.7500	+17.188%	1	178	-84.000%
2026-02-03	3.0000	3.2000	2.6300	3.2000	+20.301%	69	179	-81.250%
2026-02-02	2.6600	2.6600	2.6600	2.6600	+3.502%	1	121	-77.444%
2026-01-30	2.5700	2.5700	2.5700	2.5700	+2.390%	2	120	-76.654%
2026-01-29	2.5100	2.5100	2.5100	2.5100	+14.091%	2	120	-76.096%
2026-01-27	2.2000	2.2000	2.2000	2.2000	0.000%	1	118	-72.727%
2026-01-26	2.2000	2.2000	2.2000	2.2000	-21.986%	2	118	-72.727%
2026-01-20	3.4500	3.4500	2.8200	2.8200	-26.371%	30	118	-78.723%
2026-01-16	3.8300	3.8300	3.8300	3.8300	+7.887%	20	116	-84.334%
2026-01-15	3.5500	3.5500	3.5500	3.5500	+3.499%	10	116	-83.099%
2026-01-14	3.1500	3.4300	3.1500	3.4300	-9.737%	7	112	-82.507%
2026-01-13	4.4400	4.9000	3.8000	3.8000	-26.357%	14	105	-84.211%
2026-01-12	5.4100	5.4100	5.1600	5.1600	-23.556%	4	116	-88.372%
2026-01-09	6.7500	6.7500	6.7500	6.7500	+18.629%	2	114	-91.111%
2026-01-07	5.6900	5.6900	5.6900	5.6900	-18.830%	3	112	-89.455%
2026-01-06	6.1800	7.0100	6.1800	7.0100	+3.852%	5	109	-91.441%
2026-01-05	6.1100	6.7700	6.1100	6.7500	+35.000%	48	105	-91.111%
2026-01-02	5.0000	5.0000	5.0000	5.0000	-4.762%	38	74	-88.000%
2025-12-31	5.2500	5.2500	5.2500	5.2500	-0.943%	4	37	-88.571%
2025-12-29	5.3000	5.3000	5.3000	5.3000	0.000%	7	37	-88.679%
2025-12-23	5.3000	5.3000	5.3000	5.3000	+7.071%	1	30	-88.679%
2025-12-16	5.0000	5.0000	4.9500	4.9500	-18.182%	2	30	-87.879%
2025-11-10	6.0000	6.0500	6.0000	6.0500	+14.151%	2	30	-90.083%
2025-11-05	5.3500	5.3500	5.3000	5.3000	+1.923%	2	28	-88.679%
2025-11-03	5.2000	5.2000	5.2000	5.2000	+6.122%	1	28	-88.462%
2025-10-30	4.9000	4.9000	4.9000	4.9000	+22.807%	1	28	-87.755%
2025-10-20	4.0000	4.0000	3.9900	3.9900	-5.000%	2	28	-84.962%
2025-10-17	4.2000	4.2000	4.2000	4.2000	-19.075%	20	28	-85.714%
2025-10-15	5.0500	5.1900	5.0500	5.1900	-2.991%	3	30	-88.439%
2025-10-13	5.2500	5.3500	5.2500	5.3500	+4.902%	7	27	-88.785%
2025-10-10	5.1000	5.1000	5.1000	5.1000	+2.410%	5	28	-88.235%
2025-10-06	4.9800	4.9800	4.9800	4.9800	+1.633%	3	23	-87.952%
2025-10-03	4.9000	4.9000	4.9000	4.9000	-12.500%	3	20	-87.755%
2025-09-24	5.8000	5.8000	5.6000	5.6000	0.000%	6	19	-89.286%
2025-09-19	5.6000	5.6000	5.6000	5.6000	+19.149%	1	23	-89.286%
2025-09-15	4.6500	4.7000	4.6500	4.7000	+5.618%	2	22	-87.234%
2025-09-12	4.4500	4.4500	4.4500	4.4500	+7.229%	1	20	-86.517%
2025-09-11	4.1000	4.1500	4.1000	4.1500	+15.278%	4	20	-85.542%
2025-09-10	3.6000	3.6000	3.6000	3.6000	-10.000%	3	16	-83.333%
2025-08-29	4.0000	4.0000	4.0000	4.0000	+15.942%	1	16	-85.000%
2025-08-27	3.5000	3.5000	3.4500	3.4500	-2.266%	2	16	-82.609%
2025-08-04	3.4300	3.5300	3.4300	3.5300	+17.667%	2	15	-83.003%
2025-08-01	3.0000	3.0000	3.0000	3.0000	-25.000%	4	15	-80.000%
2025-07-24	4.0000	4.0000	4.0000	4.0000	+3.896%	1	11	-85.000%
2025-07-23	3.7300	3.8500	3.7300	3.8500	+5.769%	2	11	-84.416%
2025-07-22	3.6400	3.6400	3.6400	3.6400	+8.657%	1	11	-83.516%
2025-07-18	3.3500	3.3500	3.3500	3.3500	+13.559%	5	10	-82.090%
2025-07-16	2.9500	2.9500	2.9500	2.9500	-3.279%	1	5	-79.661%
2025-07-09	3.0000	3.0500	3.0000	3.0500	-8.955%	2	4	-80.328%
2025-07-08	3.3500	3.3500	3.3500	3.3500	0.000%	4	0	-82.090%