JPM270115C00440000
JPM Jan 15 2027 440.00 Call
optionOPRA
EODNov 5, 2026
0.15USD-6.250%(-0.01)215Vol571OI
JPM270115C00440000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.2000 | 0.3800 | 0.1500 | 0.1500 | -6.250% | 215 | 405 | 0.000% |
| 2026-11-02 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +60.000% | 4 | 405 | -6.250% |
| 2026-10-30 | 0.1800 | 0.1800 | 0.1000 | 0.1000 | -16.667% | 8 | 403 | +50.000% |
| 2026-10-29 | 0.1500 | 0.1600 | 0.1200 | 0.1200 | -29.412% | 5 | 402 | +25.000% |
| 2026-10-28 | 0.1100 | 0.1700 | 0.1100 | 0.1700 | +88.889% | 2 | 402 | -11.765% |
| 2026-10-26 | 0.1600 | 0.1600 | 0.0900 | 0.0900 | -43.750% | 2 | 402 | +66.667% |
| 2026-10-23 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +45.455% | 1 | 402 | -6.250% |
| 2026-10-22 | 0.1600 | 0.1600 | 0.1100 | 0.1100 | -35.294% | 2 | 403 | +36.364% |
| 2026-10-21 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +54.545% | 1 | 403 | -11.765% |
| 2026-10-20 | 0.1600 | 0.1600 | 0.1100 | 0.1100 | +83.333% | 6 | 403 | +36.364% |
| 2026-10-19 | 0.1300 | 0.1700 | 0.0500 | 0.0600 | -64.706% | 178 | 313 | +150.000% |
| 2026-10-16 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 15 | 328 | -11.765% |
| 2026-10-08 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -19.048% | 1 | 329 | -11.765% |
| 2026-10-02 | 0.3000 | 0.3000 | 0.2100 | 0.2100 | -16.000% | 6 | 333 | -28.571% |
| 2026-10-01 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -48.980% | 2 | 335 | -40.000% |
| 2026-09-22 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -46.739% | 2 | 334 | -69.388% |
| 2026-09-21 | 1.0100 | 1.0100 | 0.9100 | 0.9200 | -26.400% | 10 | 328 | -83.696% |
| 2026-09-15 | 1.1000 | 1.2500 | 1.1000 | 1.2500 | -11.972% | 2 | 328 | -88.000% |
| 2026-09-11 | 1.7800 | 1.7800 | 1.3900 | 1.4200 | +10.078% | 11 | 325 | -89.437% |
| 2026-09-10 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -23.669% | 3 | 325 | -88.372% |
| 2026-09-08 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -2.874% | 1 | 324 | -91.124% |
| 2026-09-04 | 1.7500 | 1.7500 | 1.7300 | 1.7400 | -0.571% | 12 | 325 | -91.379% |
| 2026-09-03 | 1.9100 | 1.9100 | 1.7500 | 1.7500 | -9.326% | 2 | 324 | -91.429% |
| 2026-09-02 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +20.625% | 41 | 357 | -92.228% |
| 2026-09-01 | 1.5700 | 1.6300 | 1.5500 | 1.6000 | -20.000% | 45 | 322 | -90.625% |
| 2026-08-24 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +10.497% | 1 | 321 | -92.500% |
| 2026-08-21 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -11.707% | 1 | 322 | -91.713% |
| 2026-08-20 | 1.9400 | 2.0500 | 1.9000 | 2.0500 | -13.136% | 8 | 319 | -92.683% |
| 2026-08-19 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -1.255% | 4 | 319 | -93.644% |
| 2026-08-18 | 2.4500 | 2.4500 | 2.3200 | 2.3900 | -12.454% | 11 | 315 | -93.724% |
| 2026-08-17 | 2.6800 | 2.7300 | 2.6600 | 2.7300 | -6.826% | 5 | 314 | -94.505% |
| 2026-08-13 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -9.846% | 1 | 314 | -94.881% |
| 2026-08-12 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +11.684% | 25 | 314 | -95.385% |
| 2026-08-11 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +12.355% | 20 | 334 | -94.845% |
| 2026-08-10 | 2.5400 | 2.5900 | 2.5400 | 2.5900 | -4.428% | 3 | 334 | -94.208% |
| 2026-08-06 | 3.0000 | 3.0000 | 2.7100 | 2.7100 | -17.879% | 3 | 332 | -94.465% |
| 2026-08-05 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +13.793% | 5 | 327 | -95.455% |
| 2026-08-04 | 2.5000 | 3.0500 | 2.5000 | 2.9000 | +21.339% | 4 | 324 | -94.828% |
| 2026-07-31 | 2.4000 | 2.4000 | 2.3500 | 2.3900 | +11.163% | 15 | 314 | -93.724% |
| 2026-07-30 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 0.000% | 1 | 314 | -93.023% |
| 2026-07-29 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -25.862% | 10 | 304 | -93.023% |
| 2026-07-28 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | +6.618% | 12 | 292 | -94.828% |
| 2026-07-24 | 2.5000 | 2.7200 | 2.5000 | 2.7200 | +15.745% | 66 | 254 | -94.485% |
| 2026-07-22 | 2.2200 | 2.3500 | 2.2200 | 2.3500 | +16.337% | 2 | 253 | -93.617% |
| 2026-07-21 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -14.043% | 1 | 253 | -92.574% |
| 2026-07-16 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +6.818% | 2 | 253 | -93.617% |
| 2026-07-15 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +12.245% | 4 | 249 | -93.182% |
| 2026-07-10 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +12.000% | 2 | 248 | -92.347% |
| 2026-07-09 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -24.569% | 1 | 248 | -91.429% |
| 2026-07-07 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -12.453% | 1 | 248 | -93.534% |
| 2026-06-25 | 2.2400 | 2.6500 | 2.2400 | 2.6500 | +48.045% | 25 | 248 | -94.340% |
| 2026-06-23 | 2.0000 | 2.0000 | 1.7900 | 1.7900 | -14.354% | 22 | 226 | -91.620% |
| 2026-06-17 | 1.9500 | 2.0900 | 1.9400 | 2.0900 | +52.555% | 39 | 216 | -92.823% |
| 2026-06-09 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +15.126% | 11 | 220 | -89.051% |
| 2026-06-04 | 1.0000 | 1.1900 | 1.0000 | 1.1900 | +54.545% | 42 | 219 | -87.395% |
| 2026-05-27 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -11.494% | 2 | 219 | -80.519% |
| 2026-05-13 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +2.353% | 5 | 219 | -82.759% |
| 2026-05-11 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -27.350% | 1 | 219 | -82.353% |
| 2026-05-06 | 1.0800 | 1.2000 | 1.0800 | 1.1700 | +12.500% | 18 | 220 | -87.179% |
| 2026-05-01 | 0.9500 | 1.0400 | 0.9500 | 1.0400 | +22.353% | 6 | 223 | -85.577% |
| 2026-04-16 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -10.526% | 2 | 223 | -82.353% |
| 2026-04-13 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +58.333% | 1 | 221 | -84.211% |
| 2026-04-10 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -43.396% | 1 | 221 | -75.000% |
| 2026-04-09 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +32.500% | 1 | 222 | -85.849% |
| 2026-04-06 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -5.882% | 4 | 222 | -81.250% |
| 2026-03-19 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +11.842% | 2 | 218 | -82.353% |
| 2026-03-18 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | -18.280% | 10 | 220 | -80.263% |
| 2026-03-11 | 1.2600 | 1.2600 | 0.8600 | 0.9300 | -45.614% | 4 | 218 | -83.871% |
| 2026-02-27 | 1.7600 | 1.7600 | 1.7100 | 1.7100 | -30.769% | 8 | 216 | -91.228% |
| 2026-02-19 | 2.3100 | 2.4700 | 2.3100 | 2.4700 | +27.320% | 31 | 224 | -93.927% |
| 2026-02-13 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -25.385% | 1 | 223 | -92.268% |
| 2026-02-12 | 2.5300 | 2.6000 | 2.5300 | 2.6000 | +16.592% | 3 | 223 | -94.231% |
| 2026-01-30 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +12.626% | 3 | 220 | -93.274% |
| 2026-01-23 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -1.000% | 1 | 220 | -92.424% |
| 2026-01-22 | 2.3200 | 2.3200 | 2.0000 | 2.0000 | -9.091% | 20 | 220 | -92.500% |
| 2026-01-21 | 2.2400 | 2.2400 | 2.2000 | 2.2000 | -0.901% | 10 | 215 | -93.182% |
| 2026-01-20 | 2.4800 | 2.5600 | 2.2200 | 2.2200 | -31.481% | 24 | 210 | -93.243% |
| 2026-01-16 | 3.0000 | 3.2400 | 3.0000 | 3.2400 | +17.391% | 20 | 204 | -95.370% |
| 2026-01-15 | 2.9100 | 2.9100 | 2.7600 | 2.7600 | -0.719% | 23 | 204 | -94.565% |
| 2026-01-13 | 3.8100 | 3.8100 | 2.7500 | 2.7800 | -33.810% | 14 | 202 | -94.604% |
| 2026-01-12 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -13.402% | 2 | 195 | -96.429% |
| 2026-01-09 | 3.3500 | 5.0400 | 3.3500 | 4.8500 | -15.358% | 7 | 195 | -96.907% |
| 2026-01-06 | 5.1000 | 5.8000 | 5.1000 | 5.7300 | +11.262% | 186 | 193 | -97.382% |
| 2026-01-05 | 4.6500 | 5.1500 | 4.6500 | 5.1500 | +14.444% | 7 | 158 | -97.087% |
| 2025-12-26 | 4.4500 | 4.5000 | 4.4500 | 4.5000 | +1.124% | 11 | 158 | -96.667% |
| 2025-12-24 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +2.771% | 1 | 162 | -96.629% |
| 2025-12-23 | 4.2500 | 4.3300 | 4.2000 | 4.3300 | +9.620% | 90 | 162 | -96.536% |
| 2025-12-22 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -11.435% | 10 | 142 | -96.203% |
| 2025-12-15 | 4.4000 | 4.4600 | 4.4000 | 4.4600 | +1.364% | 2 | 142 | -96.637% |
| 2025-12-12 | 4.2300 | 4.4000 | 4.2300 | 4.4000 | +27.536% | 2 | 142 | -96.591% |
| 2025-12-10 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -10.390% | 1 | 142 | -95.652% |
| 2025-12-05 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -30.000% | 2 | 142 | -96.104% |
| 2025-11-12 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +6.589% | 6 | 137 | -97.273% |
| 2025-11-10 | 5.1000 | 5.2000 | 5.1000 | 5.1600 | +20.000% | 23 | 137 | -97.093% |
| 2025-11-05 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 0.000% | 1 | 125 | -96.512% |
| 2025-11-03 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +1.176% | 2 | 127 | -96.512% |
| 2025-10-31 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +37.097% | 10 | 127 | -96.471% |
| 2025-10-27 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +25.506% | 3 | 127 | -95.161% |
| 2025-10-22 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -15.120% | 1 | 127 | -93.927% |
| 2025-10-21 | 3.2000 | 3.2000 | 2.8800 | 2.9100 | -3.000% | 71 | 128 | -94.845% |
| 2025-10-20 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -25.926% | 1 | 115 | -95.000% |
| 2025-10-08 | 3.7000 | 4.0500 | 3.7000 | 4.0500 | -20.588% | 11 | 116 | -96.296% |
| 2025-09-26 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +9.677% | 20 | 107 | -97.059% |
| 2025-09-24 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +3.333% | 1 | 127 | -96.774% |
| 2025-09-23 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +4.651% | 10 | 127 | -96.667% |
| 2025-09-22 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +10.540% | 1 | 127 | -96.512% |
| 2025-09-16 | 3.8000 | 3.8900 | 3.8000 | 3.8900 | -2.750% | 5 | 126 | -96.144% |
| 2025-09-15 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +12.676% | 1 | 126 | -96.250% |
| 2025-09-12 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +5.970% | 1 | 126 | -95.775% |
| 2025-09-11 | 3.2800 | 3.3500 | 3.0800 | 3.3500 | +11.667% | 9 | 126 | -95.522% |
| 2025-09-10 | 2.6000 | 3.0000 | 2.6000 | 3.0000 | +6.762% | 13 | 127 | -95.000% |
| 2025-09-09 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +18.565% | 1 | 120 | -94.662% |
| 2025-09-08 | 2.5000 | 2.5000 | 2.3700 | 2.3700 | -18.557% | 3 | 119 | -93.671% |
| 2025-09-02 | 3.1000 | 3.1000 | 2.8200 | 2.9100 | -10.462% | 5 | 117 | -94.845% |
| 2025-08-29 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +8.333% | 8 | 118 | -95.385% |
| 2025-08-28 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -1.639% | 8 | 118 | -95.000% |
| 2025-08-27 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +22.490% | 2 | 118 | -95.082% |
| 2025-08-26 | 2.5100 | 2.5100 | 2.4900 | 2.4900 | -4.962% | 2 | 118 | -93.976% |
| 2025-08-25 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +4.800% | 1 | 118 | -94.275% |
| 2025-08-11 | 2.5600 | 2.5600 | 2.4800 | 2.5000 | -2.724% | 27 | 117 | -94.000% |
| 2025-08-07 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -3.019% | 1 | 94 | -94.163% |
| 2025-08-05 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -8.621% | 3 | 94 | -94.340% |
| 2025-08-04 | 2.8500 | 2.9000 | 2.8500 | 2.9000 | -13.947% | 2 | 92 | -94.828% |
| 2025-07-28 | 3.4000 | 3.4000 | 3.3700 | 3.3700 | -2.319% | 4 | 92 | -95.549% |
| 2025-07-25 | 3.3500 | 3.4500 | 3.3500 | 3.4500 | +0.877% | 4 | 91 | -95.652% |
| 2025-07-24 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +5.882% | 1 | 89 | -95.614% |
| 2025-07-23 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +10.997% | 1 | 89 | -95.356% |
| 2025-07-22 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +2.827% | 5 | 89 | -94.845% |
| 2025-07-21 | 2.9500 | 2.9500 | 2.8300 | 2.8300 | -2.076% | 42 | 84 | -94.700% |
| 2025-07-18 | 2.8000 | 2.8900 | 2.8000 | 2.8900 | +8.647% | 11 | 68 | -94.810% |
| 2025-07-17 | 2.6000 | 2.6600 | 2.5500 | 2.6600 | +6.400% | 15 | 62 | -94.361% |
| 2025-07-16 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -4.215% | 15 | 57 | -94.000% |
| 2025-07-15 | 2.6700 | 2.6700 | 2.6100 | 2.6100 | -10.000% | 25 | 42 | -94.253% |
| 2025-07-14 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +1.754% | 2 | 27 | -94.828% |
| 2025-07-11 | 2.8500 | 2.8600 | 2.8000 | 2.8500 | +11.765% | 25 | 26 | -94.737% |
| 2025-07-09 | 2.5700 | 2.5800 | 2.5400 | 2.5500 | 0.000% | 42 | 21 | -94.118% |