Dark

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

EOD

Aug 13, 2026

4.00-6.977%(-0.30)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.0500	4.1000	3.9000	4.0000	-6.977%	40	461	0.000%
2026-08-12	4.3000	4.3000	4.3000	4.3000	+6.173%	1	432	-6.977%
2026-08-11	3.6500	4.0500	3.6500	4.0500	+14.731%	7	431	-1.235%
2026-08-10	3.6500	3.6500	3.4800	3.5300	-5.867%	5	425	+13.314%
2026-08-07	3.7500	3.7500	3.7500	3.7500	-10.714%	1	428	+6.667%
2026-08-05	4.4500	4.4500	4.2000	4.2000	-2.552%	13	429	-4.762%
2026-08-04	4.3100	4.3100	4.3100	4.3100	+9.114%	1	421	-7.193%
2026-07-28	3.8200	3.9500	3.8200	3.9500	+2.332%	25	420	+1.266%
2026-07-27	4.2000	4.2000	3.8600	3.8600	+7.222%	23	419	+3.627%
2026-07-24	3.5900	3.6500	3.5900	3.6000	+20.000%	14	412	+11.111%
2026-07-21	2.7900	3.0000	2.7900	3.0000	+22.951%	6	403	+33.333%
2026-07-20	2.6200	2.7300	2.3800	2.4400	-13.167%	6	403	+63.934%
2026-07-17	2.6900	2.9500	2.6000	2.8100	-5.068%	87	403	+42.349%
2026-07-16	2.3400	3.1000	2.3400	2.9600	-15.429%	7	347	+35.135%
2026-07-15	3.2000	3.5000	3.2000	3.5000	+22.378%	9	344	+14.286%
2026-07-14	2.8600	2.8600	2.8600	2.8600	+30.000%	2	340	+39.860%
2026-07-13	2.2000	2.2000	2.2000	2.2000	-11.647%	1	338	+81.818%
2026-07-10	2.4400	2.4900	2.4400	2.4900	+10.177%	60	337	+60.643%
2026-07-09	2.2200	2.2600	2.2200	2.2600	-1.739%	2	277	+76.991%
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	+48.148%
2026-07-02	2.2500	2.3000	2.2500	2.2500	+9.756%	69	238	+77.778%
2026-06-30	2.0400	2.0500	2.0400	2.0500	-7.658%	6	238	+95.122%
2026-06-26	2.2600	2.2600	2.2000	2.2200	-17.778%	50	238	+80.180%
2026-06-25	3.4000	3.4000	2.7000	2.7000	+1.504%	14	233	+48.148%
2026-06-24	2.3600	2.6600	2.3600	2.6600	+1.527%	37	231	+50.376%
2026-06-23	2.6200	2.6200	2.6200	2.6200	+4.800%	3	212	+52.672%
2026-06-22	2.5000	2.5000	2.5000	2.5000	+10.132%	2	212	+60.000%
2026-06-18	2.7000	2.7000	2.2000	2.2700	-18.345%	55	203	+76.211%
2026-06-17	2.5900	3.1000	2.5600	2.7800	+21.397%	18	203	+43.885%
2026-06-16	1.5300	2.2900	1.5300	2.2900	+38.788%	11	203	+74.672%
2026-06-15	1.6400	1.6500	1.5800	1.6500	-12.698%	6	204	+142.424%
2026-06-12	1.7000	1.8900	1.7000	1.8900	+21.935%	8	206	+111.640%
2026-06-04	1.3300	1.5500	1.3300	1.5500	+40.909%	30	207	+158.065%
2026-06-02	1.1000	1.1000	1.1000	1.1000	+10.000%	1	209	+263.636%
2026-06-01	0.8800	1.0000	0.8800	1.0000	+20.482%	5	209	+300.000%
2026-05-29	0.8300	0.8300	0.8300	0.8300	-27.826%	3	206	+381.928%
2026-05-22	1.1500	1.1500	1.1500	1.1500	+4.545%	1	206	+247.826%
2026-05-21	1.1000	1.1000	1.1000	1.1000	+8.911%	2	206	+263.636%
2026-05-20	1.0200	1.0200	1.0100	1.0100	-26.277%	20	206	+296.040%
2026-05-08	1.3700	1.3700	1.3700	1.3700	+9.600%	3	200	+191.971%
2026-05-01	1.5500	1.5500	1.2000	1.2500	-14.384%	8	196	+220.000%
2026-04-28	1.4600	1.4600	1.4600	1.4600	+2.817%	1	196	+173.973%
2026-04-23	1.4900	1.4900	1.4200	1.4200	-8.387%	2	195	+181.690%
2026-04-21	1.5500	1.5500	1.5500	1.5500	+24.000%	1	194	+158.065%
2026-04-15	1.2500	1.2500	1.2500	1.2500	+2.459%	1	194	+220.000%
2026-04-01	1.2200	1.2200	1.2200	1.2200	+24.490%	2	194	+227.869%
2026-03-31	1.0900	1.0900	0.9700	0.9800	-6.667%	60	192	+308.163%
2026-03-19	1.0400	1.0500	1.0400	1.0500	+5.000%	10	186	+280.952%
2026-03-16	1.3000	1.3000	1.0000	1.0000	-8.257%	7	185	+300.000%
2026-03-12	1.1100	1.1100	1.0900	1.0900	-26.846%	10	180	+266.972%
2026-03-06	1.4900	1.4900	1.4900	1.4900	-51.935%	1	180	+168.456%
2026-02-20	3.1000	3.1000	3.1000	3.1000	-16.216%	13	180	+29.032%
2026-02-11	3.8300	3.8500	3.7000	3.7000	+20.915%	4	177	+8.108%
2026-02-05	3.3100	3.3100	3.0600	3.0600	-18.400%	3	176	+30.719%
2026-02-04	3.7500	3.7500	3.7500	3.7500	+17.188%	1	178	+6.667%
2026-02-03	3.0000	3.2000	2.6300	3.2000	+20.301%	69	179	+25.000%
2026-02-02	2.6600	2.6600	2.6600	2.6600	+3.502%	1	121	+50.376%
2026-01-30	2.5700	2.5700	2.5700	2.5700	+2.390%	2	120	+55.642%
2026-01-29	2.5100	2.5100	2.5100	2.5100	+14.091%	2	120	+59.363%
2026-01-27	2.2000	2.2000	2.2000	2.2000	0.000%	1	118	+81.818%
2026-01-26	2.2000	2.2000	2.2000	2.2000	-21.986%	2	118	+81.818%
2026-01-20	3.4500	3.4500	2.8200	2.8200	-26.371%	30	118	+41.844%
2026-01-16	3.8300	3.8300	3.8300	3.8300	+7.887%	20	116	+4.439%
2026-01-15	3.5500	3.5500	3.5500	3.5500	+3.499%	10	116	+12.676%
2026-01-14	3.1500	3.4300	3.1500	3.4300	-9.737%	7	112	+16.618%
2026-01-13	4.4400	4.9000	3.8000	3.8000	-26.357%	14	105	+5.263%
2026-01-12	5.4100	5.4100	5.1600	5.1600	-23.556%	4	116	-22.481%
2026-01-09	6.7500	6.7500	6.7500	6.7500	+18.629%	2	114	-40.741%
2026-01-07	5.6900	5.6900	5.6900	5.6900	-18.830%	3	112	-29.701%
2026-01-06	6.1800	7.0100	6.1800	7.0100	+3.852%	5	109	-42.939%
2026-01-05	6.1100	6.7700	6.1100	6.7500	+35.000%	48	105	-40.741%
2026-01-02	5.0000	5.0000	5.0000	5.0000	-4.762%	38	74	-20.000%
2025-12-31	5.2500	5.2500	5.2500	5.2500	-0.943%	4	37	-23.810%
2025-12-29	5.3000	5.3000	5.3000	5.3000	0.000%	7	37	-24.528%
2025-12-23	5.3000	5.3000	5.3000	5.3000	+7.071%	1	30	-24.528%
2025-12-16	5.0000	5.0000	4.9500	4.9500	-18.182%	2	30	-19.192%
2025-11-10	6.0000	6.0500	6.0000	6.0500	+14.151%	2	30	-33.884%
2025-11-05	5.3500	5.3500	5.3000	5.3000	+1.923%	2	28	-24.528%
2025-11-03	5.2000	5.2000	5.2000	5.2000	+6.122%	1	28	-23.077%
2025-10-30	4.9000	4.9000	4.9000	4.9000	+22.807%	1	28	-18.367%
2025-10-20	4.0000	4.0000	3.9900	3.9900	-5.000%	2	28	+0.251%
2025-10-17	4.2000	4.2000	4.2000	4.2000	-19.075%	20	28	-4.762%
2025-10-15	5.0500	5.1900	5.0500	5.1900	-2.991%	3	30	-22.929%
2025-10-13	5.2500	5.3500	5.2500	5.3500	+4.902%	7	27	-25.234%
2025-10-10	5.1000	5.1000	5.1000	5.1000	+2.410%	5	28	-21.569%
2025-10-06	4.9800	4.9800	4.9800	4.9800	+1.633%	3	23	-19.679%
2025-10-03	4.9000	4.9000	4.9000	4.9000	-12.500%	3	20	-18.367%
2025-09-24	5.8000	5.8000	5.6000	5.6000	0.000%	6	19	-28.571%
2025-09-19	5.6000	5.6000	5.6000	5.6000	+19.149%	1	23	-28.571%
2025-09-15	4.6500	4.7000	4.6500	4.7000	+5.618%	2	22	-14.894%
2025-09-12	4.4500	4.4500	4.4500	4.4500	+7.229%	1	20	-10.112%
2025-09-11	4.1000	4.1500	4.1000	4.1500	+15.278%	4	20	-3.614%
2025-09-10	3.6000	3.6000	3.6000	3.6000	-10.000%	3	16	+11.111%
2025-08-29	4.0000	4.0000	4.0000	4.0000	+15.942%	1	16	0.000%
2025-08-27	3.5000	3.5000	3.4500	3.4500	-2.266%	2	16	+15.942%
2025-08-04	3.4300	3.5300	3.4300	3.5300	+17.667%	2	15	+13.314%
2025-08-01	3.0000	3.0000	3.0000	3.0000	-25.000%	4	15	+33.333%
2025-07-24	4.0000	4.0000	4.0000	4.0000	+3.896%	1	11	0.000%
2025-07-23	3.7300	3.8500	3.7300	3.8500	+5.769%	2	11	+3.896%
2025-07-22	3.6400	3.6400	3.6400	3.6400	+8.657%	1	11	+9.890%
2025-07-18	3.3500	3.3500	3.3500	3.3500	+13.559%	5	10	+19.403%
2025-07-16	2.9500	2.9500	2.9500	2.9500	-3.279%	1	5	+35.593%
2025-07-09	3.0000	3.0500	3.0000	3.0500	-8.955%	2	4	+31.148%
2025-07-08	3.3500	3.3500	3.3500	3.3500	0.000%	4	0	+19.403%