Dark

JPM20270115C440
JPM Jan 15 2027 440.00 Call (JPM270115C00440000)
option OPRA

EOD

Sep 22, 2026

0.4900-46.739%(-0.4300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.4900	0.4900	0.4900	0.4900	-46.739%	2	335	0.000%
2026-09-21	1.0100	1.0100	0.9100	0.9200	-26.400%	10	334	-46.739%
2026-09-15	1.1000	1.2500	1.1000	1.2500	-11.972%	2	328	-60.800%
2026-09-11	1.7800	1.7800	1.3900	1.4200	+10.078%	11	328	-65.493%
2026-09-10	1.2900	1.2900	1.2900	1.2900	-23.669%	3	325	-62.016%
2026-09-08	1.6900	1.6900	1.6900	1.6900	-2.874%	1	325	-71.006%
2026-09-04	1.7500	1.7500	1.7300	1.7400	-0.571%	12	325	-71.839%
2026-09-03	1.9100	1.9100	1.7500	1.7500	-9.326%	2	325	-72.000%
2026-09-02	1.9300	1.9300	1.9300	1.9300	+20.625%	41	324	-74.611%
2026-09-01	1.5700	1.6300	1.5500	1.6000	-20.000%	45	357	-69.375%
2026-08-24	2.0000	2.0000	2.0000	2.0000	+10.497%	1	322	-75.500%
2026-08-21	1.8100	1.8100	1.8100	1.8100	-11.707%	1	321	-72.928%
2026-08-20	1.9400	2.0500	1.9000	2.0500	-13.136%	8	322	-76.098%
2026-08-19	2.3600	2.3600	2.3600	2.3600	-1.255%	4	319	-79.237%
2026-08-18	2.4500	2.4500	2.3200	2.3900	-12.454%	11	319	-79.498%
2026-08-17	2.6800	2.7300	2.6600	2.7300	-6.826%	5	315	-82.051%
2026-08-13	2.9300	2.9300	2.9300	2.9300	-9.846%	1	314	-83.276%
2026-08-12	3.2500	3.2500	3.2500	3.2500	+11.684%	25	314	-84.923%
2026-08-11	2.9100	2.9100	2.9100	2.9100	+12.355%	20	314	-83.162%
2026-08-10	2.5400	2.5900	2.5400	2.5900	-4.428%	3	334	-81.081%
2026-08-06	3.0000	3.0000	2.7100	2.7100	-17.879%	3	334	-81.919%
2026-08-05	3.3000	3.3000	3.3000	3.3000	+13.793%	5	332	-85.152%
2026-08-04	2.5000	3.0500	2.5000	2.9000	+21.339%	4	327	-83.103%
2026-07-31	2.4000	2.4000	2.3500	2.3900	+11.163%	15	324	-79.498%
2026-07-30	2.1500	2.1500	2.1500	2.1500	0.000%	1	314	-77.209%
2026-07-29	2.1500	2.1500	2.1500	2.1500	-25.862%	10	314	-77.209%
2026-07-28	3.0000	3.0000	2.9000	2.9000	+6.618%	12	304	-83.103%
2026-07-24	2.5000	2.7200	2.5000	2.7200	+15.745%	66	292	-81.985%
2026-07-22	2.2200	2.3500	2.2200	2.3500	+16.337%	2	254	-79.149%
2026-07-21	2.0200	2.0200	2.0200	2.0200	-14.043%	1	253	-75.743%
2026-07-16	2.3500	2.3500	2.3500	2.3500	+6.818%	2	253	-79.149%
2026-07-15	2.2000	2.2000	2.2000	2.2000	+12.245%	4	253	-77.727%
2026-07-10	1.9600	1.9600	1.9600	1.9600	+12.000%	2	249	-75.000%
2026-07-09	1.7500	1.7500	1.7500	1.7500	-24.569%	1	248	-72.000%
2026-07-07	2.3200	2.3200	2.3200	2.3200	-12.453%	1	248	-78.879%
2026-06-25	2.2400	2.6500	2.2400	2.6500	+48.045%	25	248	-81.509%
2026-06-23	2.0000	2.0000	1.7900	1.7900	-14.354%	22	248	-72.626%
2026-06-17	1.9500	2.0900	1.9400	2.0900	+52.555%	39	216	-76.555%
2026-06-09	1.3700	1.3700	1.3700	1.3700	+15.126%	11	216	-64.234%
2026-06-04	1.0000	1.1900	1.0000	1.1900	+54.545%	42	220	-58.824%
2026-05-27	0.7700	0.7700	0.7700	0.7700	-11.494%	2	219	-36.364%
2026-05-13	0.8700	0.8700	0.8700	0.8700	+2.353%	5	219	-43.678%
2026-05-11	0.8500	0.8500	0.8500	0.8500	-27.350%	1	219	-42.353%
2026-05-06	1.0800	1.2000	1.0800	1.1700	+12.500%	18	220	-58.120%
2026-05-01	0.9500	1.0400	0.9500	1.0400	+22.353%	6	223	-52.885%
2026-04-16	0.8500	0.8500	0.8500	0.8500	-10.526%	2	223	-42.353%
2026-04-13	0.9500	0.9500	0.9500	0.9500	+58.333%	1	221	-48.421%
2026-04-10	0.6000	0.6000	0.6000	0.6000	-43.396%	1	221	-18.333%
2026-04-09	1.0600	1.0600	1.0600	1.0600	+32.500%	1	222	-53.774%
2026-04-06	0.8000	0.8000	0.8000	0.8000	-5.882%	4	222	-38.750%
2026-03-19	0.8500	0.8500	0.8500	0.8500	+11.842%	2	218	-42.353%
2026-03-18	0.7500	0.7600	0.7500	0.7600	-18.280%	10	220	-35.526%
2026-03-11	1.2600	1.2600	0.8600	0.9300	-45.614%	4	218	-47.312%
2026-02-27	1.7600	1.7600	1.7100	1.7100	-30.769%	8	216	-71.345%
2026-02-19	2.3100	2.4700	2.3100	2.4700	+27.320%	31	224	-80.162%
2026-02-13	1.9400	1.9400	1.9400	1.9400	-25.385%	1	223	-74.742%
2026-02-12	2.5300	2.6000	2.5300	2.6000	+16.592%	3	223	-81.154%
2026-01-30	2.2300	2.2300	2.2300	2.2300	+12.626%	3	220	-78.027%
2026-01-23	1.9800	1.9800	1.9800	1.9800	-1.000%	1	220	-75.253%
2026-01-22	2.3200	2.3200	2.0000	2.0000	-9.091%	20	220	-75.500%
2026-01-21	2.2400	2.2400	2.2000	2.2000	-0.901%	10	215	-77.727%
2026-01-20	2.4800	2.5600	2.2200	2.2200	-31.481%	24	210	-77.928%
2026-01-16	3.0000	3.2400	3.0000	3.2400	+17.391%	20	204	-84.877%
2026-01-15	2.9100	2.9100	2.7600	2.7600	-0.719%	23	204	-82.246%
2026-01-13	3.8100	3.8100	2.7500	2.7800	-33.810%	14	202	-82.374%
2026-01-12	4.2000	4.2000	4.2000	4.2000	-13.402%	2	195	-88.333%
2026-01-09	3.3500	5.0400	3.3500	4.8500	-15.358%	7	195	-89.897%
2026-01-06	5.1000	5.8000	5.1000	5.7300	+11.262%	186	193	-91.449%
2026-01-05	4.6500	5.1500	4.6500	5.1500	+14.444%	7	158	-90.485%
2025-12-26	4.4500	4.5000	4.4500	4.5000	+1.124%	11	158	-89.111%
2025-12-24	4.4500	4.4500	4.4500	4.4500	+2.771%	1	162	-88.989%
2025-12-23	4.2500	4.3300	4.2000	4.3300	+9.620%	90	162	-88.684%
2025-12-22	3.9500	3.9500	3.9500	3.9500	-11.435%	10	142	-87.595%
2025-12-15	4.4000	4.4600	4.4000	4.4600	+1.364%	2	142	-89.013%
2025-12-12	4.2300	4.4000	4.2300	4.4000	+27.536%	2	142	-88.864%
2025-12-10	3.4500	3.4500	3.4500	3.4500	-10.390%	1	142	-85.797%
2025-12-05	3.8500	3.8500	3.8500	3.8500	-30.000%	2	142	-87.273%
2025-11-12	5.5000	5.5000	5.5000	5.5000	+6.589%	6	137	-91.091%
2025-11-10	5.1000	5.2000	5.1000	5.1600	+20.000%	23	137	-90.504%
2025-11-05	4.3000	4.3000	4.3000	4.3000	0.000%	1	125	-88.605%
2025-11-03	4.3000	4.3000	4.3000	4.3000	+1.176%	2	127	-88.605%
2025-10-31	4.2500	4.2500	4.2500	4.2500	+37.097%	10	127	-88.471%
2025-10-27	3.1000	3.1000	3.1000	3.1000	+25.506%	3	127	-84.194%
2025-10-22	2.4700	2.4700	2.4700	2.4700	-15.120%	1	127	-80.162%
2025-10-21	3.2000	3.2000	2.8800	2.9100	-3.000%	71	128	-83.162%
2025-10-20	3.0000	3.0000	3.0000	3.0000	-25.926%	1	115	-83.667%
2025-10-08	3.7000	4.0500	3.7000	4.0500	-20.588%	11	116	-87.901%
2025-09-26	5.1000	5.1000	5.1000	5.1000	+9.677%	20	107	-90.392%
2025-09-24	4.6500	4.6500	4.6500	4.6500	+3.333%	1	127	-89.462%
2025-09-23	4.5000	4.5000	4.5000	4.5000	+4.651%	10	127	-89.111%
2025-09-22	4.3000	4.3000	4.3000	4.3000	+10.540%	1	127	-88.605%
2025-09-16	3.8000	3.8900	3.8000	3.8900	-2.750%	5	126	-87.404%
2025-09-15	4.0000	4.0000	4.0000	4.0000	+12.676%	1	126	-87.750%
2025-09-12	3.5500	3.5500	3.5500	3.5500	+5.970%	1	126	-86.197%
2025-09-11	3.2800	3.3500	3.0800	3.3500	+11.667%	9	126	-85.373%
2025-09-10	2.6000	3.0000	2.6000	3.0000	+6.762%	13	127	-83.667%
2025-09-09	2.8100	2.8100	2.8100	2.8100	+18.565%	1	120	-82.562%
2025-09-08	2.5000	2.5000	2.3700	2.3700	-18.557%	3	119	-79.325%
2025-09-02	3.1000	3.1000	2.8200	2.9100	-10.462%	5	117	-83.162%
2025-08-29	3.2500	3.2500	3.2500	3.2500	+8.333%	8	118	-84.923%
2025-08-28	3.0000	3.0000	3.0000	3.0000	-1.639%	8	118	-83.667%
2025-08-27	3.0500	3.0500	3.0500	3.0500	+22.490%	2	118	-83.934%
2025-08-26	2.5100	2.5100	2.4900	2.4900	-4.962%	2	118	-80.321%
2025-08-25	2.6200	2.6200	2.6200	2.6200	+4.800%	1	118	-81.298%
2025-08-11	2.5600	2.5600	2.4800	2.5000	-2.724%	27	117	-80.400%
2025-08-07	2.5700	2.5700	2.5700	2.5700	-3.019%	1	94	-80.934%
2025-08-05	2.6500	2.6500	2.6500	2.6500	-8.621%	3	94	-81.509%
2025-08-04	2.8500	2.9000	2.8500	2.9000	-13.947%	2	92	-83.103%
2025-07-28	3.4000	3.4000	3.3700	3.3700	-2.319%	4	92	-85.460%
2025-07-25	3.3500	3.4500	3.3500	3.4500	+0.877%	4	91	-85.797%
2025-07-24	3.4200	3.4200	3.4200	3.4200	+5.882%	1	89	-85.673%
2025-07-23	3.2300	3.2300	3.2300	3.2300	+10.997%	1	89	-84.830%
2025-07-22	2.9100	2.9100	2.9100	2.9100	+2.827%	5	89	-83.162%
2025-07-21	2.9500	2.9500	2.8300	2.8300	-2.076%	42	84	-82.686%
2025-07-18	2.8000	2.8900	2.8000	2.8900	+8.647%	11	68	-83.045%
2025-07-17	2.6000	2.6600	2.5500	2.6600	+6.400%	15	62	-81.579%
2025-07-16	2.5000	2.5000	2.5000	2.5000	-4.215%	15	57	-80.400%
2025-07-15	2.6700	2.6700	2.6100	2.6100	-10.000%	25	42	-81.226%
2025-07-14	2.9000	2.9000	2.9000	2.9000	+1.754%	2	27	-83.103%
2025-07-11	2.8500	2.8600	2.8000	2.8500	+11.765%	25	26	-82.807%
2025-07-09	2.5700	2.5800	2.5400	2.5500	0.000%	42	21	-80.784%