JPM270115C00430000
JPM Jan 15 2027 430.00 Call
optionOPRA
EODNov 5, 2026
0.20USD-23.077%(-0.06)9Vol654OI
JPM270115C00430000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.2500 | 0.2500 | 0.1900 | 0.2000 | -23.077% | 9 | 567 | 0.000% |
| 2026-11-04 | 0.1900 | 0.2600 | 0.1500 | 0.2600 | +100.000% | 14 | 561 | -23.077% |
| 2026-11-03 | 0.2100 | 0.2100 | 0.1300 | 0.1300 | -7.143% | 5 | 561 | +53.846% |
| 2026-11-02 | 0.1300 | 0.1600 | 0.1300 | 0.1400 | -22.222% | 5 | 561 | +42.857% |
| 2026-10-30 | 0.2300 | 0.2300 | 0.1800 | 0.1800 | 0.000% | 2 | 560 | +11.111% |
| 2026-10-29 | 0.1800 | 0.2000 | 0.1700 | 0.1800 | +80.000% | 10 | 555 | +11.111% |
| 2026-10-28 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | -23.077% | 3 | 555 | +100.000% |
| 2026-10-27 | 0.2000 | 0.2000 | 0.1300 | 0.1300 | -7.143% | 2 | 555 | +53.846% |
| 2026-10-26 | 0.1900 | 0.1900 | 0.1400 | 0.1400 | 0.000% | 5 | 559 | +42.857% |
| 2026-10-23 | 0.1000 | 0.1900 | 0.1000 | 0.1400 | -26.316% | 17 | 559 | +42.857% |
| 2026-10-22 | 0.2000 | 0.2000 | 0.1300 | 0.1900 | +90.000% | 6 | 559 | +5.263% |
| 2026-10-21 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -33.333% | 5 | 559 | +100.000% |
| 2026-10-20 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 1 | 558 | +33.333% |
| 2026-10-19 | 0.1500 | 0.2300 | 0.1500 | 0.1500 | -25.000% | 26 | 545 | +33.333% |
| 2026-10-16 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 1 | 544 | 0.000% |
| 2026-10-13 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -28.571% | 2 | 544 | 0.000% |
| 2026-10-12 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | +33.333% | 8 | 542 | -28.571% |
| 2026-10-08 | 0.2600 | 0.2600 | 0.2000 | 0.2100 | -44.737% | 6 | 543 | -4.762% |
| 2026-10-06 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -2.564% | 1 | 542 | -47.368% |
| 2026-10-01 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -35.000% | 1 | 542 | -48.718% |
| 2026-09-29 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -13.043% | 2 | 542 | -66.667% |
| 2026-09-28 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +1.471% | 1 | 542 | -71.014% |
| 2026-09-24 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -17.073% | 1 | 543 | -70.588% |
| 2026-09-22 | 0.7800 | 0.8200 | 0.7800 | 0.8200 | -43.448% | 11 | 544 | -75.610% |
| 2026-09-21 | 1.3300 | 1.4500 | 1.2500 | 1.4500 | +5.072% | 42 | 513 | -86.207% |
| 2026-09-16 | 1.5700 | 1.5700 | 1.3800 | 1.3800 | -36.406% | 2 | 513 | -85.507% |
| 2026-09-11 | 2.0600 | 2.2000 | 1.9900 | 2.1700 | +16.667% | 6 | 512 | -90.783% |
| 2026-09-10 | 1.9900 | 1.9900 | 1.7600 | 1.8600 | -22.822% | 15 | 506 | -89.247% |
| 2026-09-08 | 2.3500 | 2.4100 | 2.3500 | 2.4100 | -4.743% | 5 | 501 | -91.701% |
| 2026-09-04 | 2.5300 | 2.5300 | 2.4800 | 2.5300 | -8.333% | 46 | 497 | -92.095% |
| 2026-09-03 | 2.6900 | 2.7600 | 2.6500 | 2.7600 | +22.124% | 9 | 493 | -92.754% |
| 2026-09-01 | 2.2400 | 2.3500 | 2.2300 | 2.2600 | -14.394% | 98 | 451 | -91.150% |
| 2026-08-28 | 2.3900 | 2.6400 | 2.3900 | 2.6400 | +6.024% | 21 | 467 | -92.424% |
| 2026-08-25 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -8.456% | 10 | 462 | -91.968% |
| 2026-08-24 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +11.020% | 5 | 462 | -92.647% |
| 2026-08-21 | 2.6800 | 2.6800 | 2.4500 | 2.4500 | -8.240% | 65 | 449 | -91.837% |
| 2026-08-20 | 2.7700 | 2.7700 | 2.6700 | 2.6700 | -18.598% | 46 | 423 | -92.509% |
| 2026-08-19 | 3.3100 | 3.3500 | 3.1000 | 3.2800 | -3.529% | 58 | 451 | -93.902% |
| 2026-08-18 | 3.3100 | 3.4000 | 3.3100 | 3.4000 | -8.108% | 7 | 445 | -94.118% |
| 2026-08-17 | 3.7500 | 3.7500 | 3.6000 | 3.7000 | -2.632% | 16 | 461 | -94.595% |
| 2026-08-14 | 3.8100 | 3.8100 | 3.8000 | 3.8000 | -5.000% | 2 | 461 | -94.737% |
| 2026-08-13 | 4.0500 | 4.1000 | 3.9000 | 4.0000 | -6.977% | 40 | 432 | -95.000% |
| 2026-08-12 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +6.173% | 1 | 431 | -95.349% |
| 2026-08-11 | 3.6500 | 4.0500 | 3.6500 | 4.0500 | +14.731% | 7 | 425 | -95.062% |
| 2026-08-10 | 3.6500 | 3.6500 | 3.4800 | 3.5300 | -5.867% | 5 | 428 | -94.334% |
| 2026-08-07 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -10.714% | 1 | 429 | -94.667% |
| 2026-08-05 | 4.4500 | 4.4500 | 4.2000 | 4.2000 | -2.552% | 13 | 421 | -95.238% |
| 2026-08-04 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +9.114% | 1 | 420 | -95.360% |
| 2026-07-28 | 3.8200 | 3.9500 | 3.8200 | 3.9500 | +2.332% | 25 | 419 | -94.937% |
| 2026-07-27 | 4.2000 | 4.2000 | 3.8600 | 3.8600 | +7.222% | 23 | 412 | -94.819% |
| 2026-07-24 | 3.5900 | 3.6500 | 3.5900 | 3.6000 | +20.000% | 14 | 403 | -94.444% |
| 2026-07-21 | 2.7900 | 3.0000 | 2.7900 | 3.0000 | +22.951% | 6 | 403 | -93.333% |
| 2026-07-20 | 2.6200 | 2.7300 | 2.3800 | 2.4400 | -13.167% | 6 | 403 | -91.803% |
| 2026-07-17 | 2.6900 | 2.9500 | 2.6000 | 2.8100 | -5.068% | 87 | 347 | -92.883% |
| 2026-07-16 | 2.3400 | 3.1000 | 2.3400 | 2.9600 | -15.429% | 7 | 344 | -93.243% |
| 2026-07-15 | 3.2000 | 3.5000 | 3.2000 | 3.5000 | +22.378% | 9 | 340 | -94.286% |
| 2026-07-14 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +30.000% | 2 | 338 | -93.007% |
| 2026-07-13 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -11.647% | 1 | 337 | -90.909% |
| 2026-07-10 | 2.4400 | 2.4900 | 2.4400 | 2.4900 | +10.177% | 60 | 277 | -91.968% |
| 2026-07-09 | 2.2200 | 2.2600 | 2.2200 | 2.2600 | -1.739% | 2 | 278 | -91.150% |
| 2026-07-08 | 2.3700 | 2.3700 | 2.2000 | 2.3000 | -14.815% | 23 | 273 | -91.304% |
| 2026-07-06 | 2.6500 | 2.7000 | 2.5100 | 2.7000 | +20.000% | 25 | 273 | -92.593% |
| 2026-07-02 | 2.2500 | 2.3000 | 2.2500 | 2.2500 | +9.756% | 69 | 238 | -91.111% |
| 2026-06-30 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | -7.658% | 6 | 238 | -90.244% |
| 2026-06-26 | 2.2600 | 2.2600 | 2.2000 | 2.2200 | -17.778% | 50 | 233 | -90.991% |
| 2026-06-25 | 3.4000 | 3.4000 | 2.7000 | 2.7000 | +1.504% | 14 | 231 | -92.593% |
| 2026-06-24 | 2.3600 | 2.6600 | 2.3600 | 2.6600 | +1.527% | 37 | 212 | -92.481% |
| 2026-06-23 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +4.800% | 3 | 212 | -92.366% |
| 2026-06-22 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +10.132% | 2 | 211 | -92.000% |
| 2026-06-18 | 2.7000 | 2.7000 | 2.2000 | 2.2700 | -18.345% | 55 | 211 | -91.189% |
| 2026-06-17 | 2.5900 | 3.1000 | 2.5600 | 2.7800 | +21.397% | 18 | 203 | -92.806% |
| 2026-06-16 | 1.5300 | 2.2900 | 1.5300 | 2.2900 | +38.788% | 11 | 204 | -91.266% |
| 2026-06-15 | 1.6400 | 1.6500 | 1.5800 | 1.6500 | -12.698% | 6 | 206 | -87.879% |
| 2026-06-12 | 1.7000 | 1.8900 | 1.7000 | 1.8900 | +21.935% | 8 | 207 | -89.418% |
| 2026-06-04 | 1.3300 | 1.5500 | 1.3300 | 1.5500 | +40.909% | 30 | 209 | -87.097% |
| 2026-06-02 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +10.000% | 1 | 209 | -81.818% |
| 2026-06-01 | 0.8800 | 1.0000 | 0.8800 | 1.0000 | +20.482% | 5 | 206 | -80.000% |
| 2026-05-29 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -27.826% | 3 | 206 | -75.904% |
| 2026-05-22 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +4.545% | 1 | 206 | -82.609% |
| 2026-05-21 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +8.911% | 2 | 205 | -81.818% |
| 2026-05-20 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | -26.277% | 20 | 200 | -80.198% |
| 2026-05-08 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +9.600% | 3 | 200 | -85.401% |
| 2026-05-01 | 1.5500 | 1.5500 | 1.2000 | 1.2500 | -14.384% | 8 | 196 | -84.000% |
| 2026-04-28 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +2.817% | 1 | 196 | -86.301% |
| 2026-04-23 | 1.4900 | 1.4900 | 1.4200 | 1.4200 | -8.387% | 2 | 195 | -85.915% |
| 2026-04-21 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +24.000% | 1 | 194 | -87.097% |
| 2026-04-15 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +2.459% | 1 | 194 | -84.000% |
| 2026-04-01 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +24.490% | 2 | 194 | -83.607% |
| 2026-03-31 | 1.0900 | 1.0900 | 0.9700 | 0.9800 | -6.667% | 60 | 192 | -79.592% |
| 2026-03-19 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | +5.000% | 10 | 186 | -80.952% |
| 2026-03-16 | 1.3000 | 1.3000 | 1.0000 | 1.0000 | -8.257% | 7 | 185 | -80.000% |
| 2026-03-12 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | -26.846% | 10 | 180 | -81.651% |
| 2026-03-06 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -51.935% | 1 | 180 | -86.577% |
| 2026-02-20 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -16.216% | 13 | 180 | -93.548% |
| 2026-02-11 | 3.8300 | 3.8500 | 3.7000 | 3.7000 | +20.915% | 4 | 177 | -94.595% |
| 2026-02-05 | 3.3100 | 3.3100 | 3.0600 | 3.0600 | -18.400% | 3 | 176 | -93.464% |
| 2026-02-04 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +17.187% | 1 | 178 | -94.667% |
| 2026-02-03 | 3.0000 | 3.2000 | 2.6300 | 3.2000 | +20.301% | 69 | 179 | -93.750% |
| 2026-02-02 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +3.502% | 1 | 121 | -92.481% |
| 2026-01-30 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +2.390% | 2 | 120 | -92.218% |
| 2026-01-29 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +14.091% | 2 | 120 | -92.032% |
| 2026-01-27 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 0.000% | 1 | 118 | -90.909% |
| 2026-01-26 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -21.986% | 2 | 118 | -90.909% |
| 2026-01-20 | 3.4500 | 3.4500 | 2.8200 | 2.8200 | -26.371% | 30 | 118 | -92.908% |
| 2026-01-16 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | +7.887% | 20 | 116 | -94.778% |
| 2026-01-15 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +3.499% | 10 | 116 | -94.366% |
| 2026-01-14 | 3.1500 | 3.4300 | 3.1500 | 3.4300 | -9.737% | 7 | 112 | -94.169% |
| 2026-01-13 | 4.4400 | 4.9000 | 3.8000 | 3.8000 | -26.357% | 14 | 105 | -94.737% |
| 2026-01-12 | 5.4100 | 5.4100 | 5.1600 | 5.1600 | -23.556% | 4 | 116 | -96.124% |
| 2026-01-09 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +18.629% | 2 | 114 | -97.037% |
| 2026-01-07 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -18.830% | 3 | 112 | -96.485% |
| 2026-01-06 | 6.1800 | 7.0100 | 6.1800 | 7.0100 | +3.852% | 5 | 109 | -97.147% |
| 2026-01-05 | 6.1100 | 6.7700 | 6.1100 | 6.7500 | +35.000% | 48 | 105 | -97.037% |
| 2026-01-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -4.762% | 38 | 74 | -96.000% |
| 2025-12-31 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -0.943% | 4 | 37 | -96.190% |
| 2025-12-29 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 0.000% | 7 | 37 | -96.226% |
| 2025-12-23 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +7.071% | 1 | 30 | -96.226% |
| 2025-12-16 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | -18.182% | 2 | 30 | -95.960% |
| 2025-11-10 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | +14.151% | 2 | 30 | -96.694% |
| 2025-11-05 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | +1.923% | 2 | 28 | -96.226% |
| 2025-11-03 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +6.122% | 1 | 28 | -96.154% |
| 2025-10-30 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +22.807% | 1 | 28 | -95.918% |
| 2025-10-20 | 4.0000 | 4.0000 | 3.9900 | 3.9900 | -5.000% | 2 | 28 | -94.987% |
| 2025-10-17 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -19.075% | 20 | 28 | -95.238% |
| 2025-10-15 | 5.0500 | 5.1900 | 5.0500 | 5.1900 | -2.991% | 3 | 30 | -96.146% |
| 2025-10-13 | 5.2500 | 5.3500 | 5.2500 | 5.3500 | +4.902% | 7 | 27 | -96.262% |
| 2025-10-10 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +2.410% | 5 | 28 | -96.078% |
| 2025-10-06 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | +1.633% | 3 | 23 | -95.984% |
| 2025-10-03 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -12.500% | 3 | 20 | -95.918% |
| 2025-09-24 | 5.8000 | 5.8000 | 5.6000 | 5.6000 | 0.000% | 6 | 19 | -96.429% |
| 2025-09-19 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +19.149% | 1 | 23 | -96.429% |
| 2025-09-15 | 4.6500 | 4.7000 | 4.6500 | 4.7000 | +5.618% | 2 | 22 | -95.745% |
| 2025-09-12 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +7.229% | 1 | 20 | -95.506% |
| 2025-09-11 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | +15.278% | 4 | 20 | -95.181% |
| 2025-09-10 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -10.000% | 3 | 16 | -94.444% |
| 2025-08-29 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +15.942% | 1 | 16 | -95.000% |
| 2025-08-27 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | -2.266% | 2 | 16 | -94.203% |
| 2025-08-04 | 3.4300 | 3.5300 | 3.4300 | 3.5300 | +17.667% | 2 | 15 | -94.334% |
| 2025-08-01 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -25.000% | 4 | 15 | -93.333% |
| 2025-07-24 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +3.896% | 1 | 11 | -95.000% |
| 2025-07-23 | 3.7300 | 3.8500 | 3.7300 | 3.8500 | +5.769% | 2 | 11 | -94.805% |
| 2025-07-22 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | +8.657% | 1 | 11 | -94.505% |
| 2025-07-18 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +13.559% | 5 | 10 | -94.030% |
| 2025-07-16 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -3.279% | 1 | 5 | -93.220% |
| 2025-07-09 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | -8.955% | 2 | 4 | -93.443% |
| 2025-07-08 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 0.000% | 4 | 0 | -94.030% |