Dark

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

EOD

Aug 13, 2026

2.93-9.846%(-0.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.9300	2.9300	2.9300	2.9300	-9.846%	1	314	0.000%
2026-08-12	3.2500	3.2500	3.2500	3.2500	+11.684%	25	314	-9.846%
2026-08-11	2.9100	2.9100	2.9100	2.9100	+12.355%	20	314	+0.687%
2026-08-10	2.5400	2.5900	2.5400	2.5900	-4.428%	3	334	+13.127%
2026-08-06	3.0000	3.0000	2.7100	2.7100	-17.879%	3	334	+8.118%
2026-08-05	3.3000	3.3000	3.3000	3.3000	+13.793%	5	332	-11.212%
2026-08-04	2.5000	3.0500	2.5000	2.9000	+21.339%	4	327	+1.034%
2026-07-31	2.4000	2.4000	2.3500	2.3900	+11.163%	15	324	+22.594%
2026-07-30	2.1500	2.1500	2.1500	2.1500	0.000%	1	314	+36.279%
2026-07-29	2.1500	2.1500	2.1500	2.1500	-25.862%	10	314	+36.279%
2026-07-28	3.0000	3.0000	2.9000	2.9000	+6.618%	12	304	+1.034%
2026-07-24	2.5000	2.7200	2.5000	2.7200	+15.745%	66	292	+7.721%
2026-07-22	2.2200	2.3500	2.2200	2.3500	+16.337%	2	254	+24.681%
2026-07-21	2.0200	2.0200	2.0200	2.0200	-14.043%	1	253	+45.050%
2026-07-16	2.3500	2.3500	2.3500	2.3500	+6.818%	2	253	+24.681%
2026-07-15	2.2000	2.2000	2.2000	2.2000	+12.245%	4	253	+33.182%
2026-07-10	1.9600	1.9600	1.9600	1.9600	+12.000%	2	249	+49.490%
2026-07-09	1.7500	1.7500	1.7500	1.7500	-24.569%	1	248	+67.429%
2026-07-07	2.3200	2.3200	2.3200	2.3200	-12.453%	1	248	+26.293%
2026-06-25	2.2400	2.6500	2.2400	2.6500	+48.045%	25	248	+10.566%
2026-06-23	2.0000	2.0000	1.7900	1.7900	-14.354%	22	248	+63.687%
2026-06-17	1.9500	2.0900	1.9400	2.0900	+52.555%	39	216	+40.191%
2026-06-09	1.3700	1.3700	1.3700	1.3700	+15.126%	11	216	+113.869%
2026-06-04	1.0000	1.1900	1.0000	1.1900	+54.545%	42	220	+146.218%
2026-05-27	0.7700	0.7700	0.7700	0.7700	-11.494%	2	219	+280.519%
2026-05-13	0.8700	0.8700	0.8700	0.8700	+2.353%	5	219	+236.782%
2026-05-11	0.8500	0.8500	0.8500	0.8500	-27.350%	1	219	+244.706%
2026-05-06	1.0800	1.2000	1.0800	1.1700	+12.500%	18	220	+150.427%
2026-05-01	0.9500	1.0400	0.9500	1.0400	+22.353%	6	223	+181.731%
2026-04-16	0.8500	0.8500	0.8500	0.8500	-10.526%	2	223	+244.706%
2026-04-13	0.9500	0.9500	0.9500	0.9500	+58.333%	1	221	+208.421%
2026-04-10	0.6000	0.6000	0.6000	0.6000	-43.396%	1	221	+388.333%
2026-04-09	1.0600	1.0600	1.0600	1.0600	+32.500%	1	222	+176.415%
2026-04-06	0.8000	0.8000	0.8000	0.8000	-5.882%	4	222	+266.250%
2026-03-19	0.8500	0.8500	0.8500	0.8500	+11.842%	2	218	+244.706%
2026-03-18	0.7500	0.7600	0.7500	0.7600	-18.280%	10	220	+285.526%
2026-03-11	1.2600	1.2600	0.8600	0.9300	-45.614%	4	218	+215.054%
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	+18.623%
2026-02-13	1.9400	1.9400	1.9400	1.9400	-25.385%	1	223	+51.031%
2026-02-12	2.5300	2.6000	2.5300	2.6000	+16.592%	3	223	+12.692%
2026-01-30	2.2300	2.2300	2.2300	2.2300	+12.626%	3	220	+31.390%
2026-01-23	1.9800	1.9800	1.9800	1.9800	-1.000%	1	220	+47.980%
2026-01-22	2.3200	2.3200	2.0000	2.0000	-9.091%	20	220	+46.500%
2026-01-21	2.2400	2.2400	2.2000	2.2000	-0.901%	10	215	+33.182%
2026-01-20	2.4800	2.5600	2.2200	2.2200	-31.481%	24	210	+31.982%
2026-01-16	3.0000	3.2400	3.0000	3.2400	+17.391%	20	204	-9.568%
2026-01-15	2.9100	2.9100	2.7600	2.7600	-0.719%	23	204	+6.159%
2026-01-13	3.8100	3.8100	2.7500	2.7800	-33.810%	14	202	+5.396%
2026-01-12	4.2000	4.2000	4.2000	4.2000	-13.402%	2	195	-30.238%
2026-01-09	3.3500	5.0400	3.3500	4.8500	-15.358%	7	195	-39.588%
2026-01-06	5.1000	5.8000	5.1000	5.7300	+11.262%	186	193	-48.866%
2026-01-05	4.6500	5.1500	4.6500	5.1500	+14.444%	7	158	-43.107%
2025-12-26	4.4500	4.5000	4.4500	4.5000	+1.124%	11	158	-34.889%
2025-12-24	4.4500	4.4500	4.4500	4.4500	+2.771%	1	162	-34.157%
2025-12-23	4.2500	4.3300	4.2000	4.3300	+9.620%	90	162	-32.333%
2025-12-22	3.9500	3.9500	3.9500	3.9500	-11.435%	10	142	-25.823%
2025-12-15	4.4000	4.4600	4.4000	4.4600	+1.364%	2	142	-34.305%
2025-12-12	4.2300	4.4000	4.2300	4.4000	+27.536%	2	142	-33.409%
2025-12-10	3.4500	3.4500	3.4500	3.4500	-10.390%	1	142	-15.072%
2025-12-05	3.8500	3.8500	3.8500	3.8500	-30.000%	2	142	-23.896%
2025-11-12	5.5000	5.5000	5.5000	5.5000	+6.589%	6	137	-46.727%
2025-11-10	5.1000	5.2000	5.1000	5.1600	+20.000%	23	137	-43.217%
2025-11-05	4.3000	4.3000	4.3000	4.3000	0.000%	1	125	-31.860%
2025-11-03	4.3000	4.3000	4.3000	4.3000	+1.176%	2	127	-31.860%
2025-10-31	4.2500	4.2500	4.2500	4.2500	+37.097%	10	127	-31.059%
2025-10-27	3.1000	3.1000	3.1000	3.1000	+25.506%	3	127	-5.484%
2025-10-22	2.4700	2.4700	2.4700	2.4700	-15.120%	1	127	+18.623%
2025-10-21	3.2000	3.2000	2.8800	2.9100	-3.000%	71	128	+0.687%
2025-10-20	3.0000	3.0000	3.0000	3.0000	-25.926%	1	115	-2.333%
2025-10-08	3.7000	4.0500	3.7000	4.0500	-20.588%	11	116	-27.654%
2025-09-26	5.1000	5.1000	5.1000	5.1000	+9.677%	20	107	-42.549%
2025-09-24	4.6500	4.6500	4.6500	4.6500	+3.333%	1	127	-36.989%
2025-09-23	4.5000	4.5000	4.5000	4.5000	+4.651%	10	127	-34.889%
2025-09-22	4.3000	4.3000	4.3000	4.3000	+10.540%	1	127	-31.860%
2025-09-16	3.8000	3.8900	3.8000	3.8900	-2.750%	5	126	-24.679%
2025-09-15	4.0000	4.0000	4.0000	4.0000	+12.676%	1	126	-26.750%
2025-09-12	3.5500	3.5500	3.5500	3.5500	+5.970%	1	126	-17.465%
2025-09-11	3.2800	3.3500	3.0800	3.3500	+11.667%	9	126	-12.537%
2025-09-10	2.6000	3.0000	2.6000	3.0000	+6.762%	13	127	-2.333%
2025-09-09	2.8100	2.8100	2.8100	2.8100	+18.565%	1	120	+4.270%
2025-09-08	2.5000	2.5000	2.3700	2.3700	-18.557%	3	119	+23.629%
2025-09-02	3.1000	3.1000	2.8200	2.9100	-10.462%	5	117	+0.687%
2025-08-29	3.2500	3.2500	3.2500	3.2500	+8.333%	8	118	-9.846%
2025-08-28	3.0000	3.0000	3.0000	3.0000	-1.639%	8	118	-2.333%
2025-08-27	3.0500	3.0500	3.0500	3.0500	+22.490%	2	118	-3.934%
2025-08-26	2.5100	2.5100	2.4900	2.4900	-4.962%	2	118	+17.671%
2025-08-25	2.6200	2.6200	2.6200	2.6200	+4.800%	1	118	+11.832%
2025-08-11	2.5600	2.5600	2.4800	2.5000	-2.724%	27	117	+17.200%
2025-08-07	2.5700	2.5700	2.5700	2.5700	-3.019%	1	94	+14.008%
2025-08-05	2.6500	2.6500	2.6500	2.6500	-8.621%	3	94	+10.566%
2025-08-04	2.8500	2.9000	2.8500	2.9000	-13.947%	2	92	+1.034%
2025-07-28	3.4000	3.4000	3.3700	3.3700	-2.319%	4	92	-13.056%
2025-07-25	3.3500	3.4500	3.3500	3.4500	+0.877%	4	91	-15.072%
2025-07-24	3.4200	3.4200	3.4200	3.4200	+5.882%	1	89	-14.327%
2025-07-23	3.2300	3.2300	3.2300	3.2300	+10.997%	1	89	-9.288%
2025-07-22	2.9100	2.9100	2.9100	2.9100	+2.827%	5	89	+0.687%
2025-07-21	2.9500	2.9500	2.8300	2.8300	-2.076%	42	84	+3.534%
2025-07-18	2.8000	2.8900	2.8000	2.8900	+8.647%	11	68	+1.384%
2025-07-17	2.6000	2.6600	2.5500	2.6600	+6.400%	15	62	+10.150%
2025-07-16	2.5000	2.5000	2.5000	2.5000	-4.215%	15	57	+17.200%
2025-07-15	2.6700	2.6700	2.6100	2.6100	-10.000%	25	42	+12.261%
2025-07-14	2.9000	2.9000	2.9000	2.9000	+1.754%	2	27	+1.034%
2025-07-11	2.8500	2.8600	2.8000	2.8500	+11.765%	25	26	+2.807%
2025-07-09	2.5700	2.5800	2.5400	2.5500	0.000%	42	21	+14.902%