Dark

JPM20270115C450
JPM Jan 15 2027 450.00 Call (JPM270115C00450000)
option OPRA

EOD

Sep 23, 2026

0.4600-23.333%(-0.1400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.4600	0.4600	0.4600	0.4600	-23.333%	1	242	0.000%
2026-09-21	0.5600	0.6200	0.5600	0.6000	-36.842%	11	243	-23.333%
2026-09-15	0.9000	0.9500	0.9000	0.9500	+26.667%	8	242	-51.579%
2026-09-14	0.7500	0.7500	0.7500	0.7500	-20.213%	20	238	-38.667%
2026-09-09	0.9400	0.9400	0.9400	0.9400	-32.857%	2	218	-51.064%
2026-09-03	1.3600	1.4000	1.3600	1.4000	+27.273%	2	217	-67.143%
2026-09-01	1.1300	1.1300	1.1000	1.1000	-19.708%	2	215	-58.182%
2026-08-28	1.2000	1.4200	1.2000	1.3700	-7.432%	31	215	-66.423%
2026-08-26	1.3100	1.4800	1.3100	1.4800	+7.246%	2	203	-68.919%
2026-08-25	1.3800	1.3800	1.3800	1.3800	-4.167%	3	202	-66.667%
2026-08-24	1.2500	1.4500	1.2500	1.4400	+8.271%	16	201	-68.056%
2026-08-21	1.3300	1.3300	1.3300	1.3300	-41.921%	1	201	-65.414%
2026-08-12	2.1500	2.2900	2.1500	2.2900	+6.512%	39	202	-79.913%
2026-08-11	2.1500	2.1500	2.1500	2.1500	+7.500%	1	163	-78.605%
2026-08-10	1.9300	2.0100	1.9300	2.0000	-2.439%	4	163	-77.000%
2026-08-07	2.0500	2.0500	2.0500	2.0500	-6.818%	1	161	-77.561%
2026-08-04	2.3500	2.3500	2.2000	2.2000	+30.178%	12	161	-79.091%
2026-08-03	1.6900	1.6900	1.6900	1.6900	-3.429%	1	165	-72.781%
2026-07-31	1.7700	1.7700	1.7500	1.7500	-10.256%	2	166	-73.714%
2026-07-29	1.9500	1.9500	1.9500	1.9500	-12.946%	3	164	-76.410%
2026-07-27	2.2500	2.2500	2.1100	2.2400	+23.757%	14	161	-79.464%
2026-07-24	1.9500	1.9500	1.8100	1.8100	+13.125%	3	157	-74.586%
2026-07-21	1.5700	1.6300	1.5600	1.6000	+6.667%	6	159	-71.250%
2026-07-17	1.5500	1.5500	1.5000	1.5000	-16.667%	13	158	-69.333%
2026-07-15	1.7000	1.8000	1.7000	1.8000	+11.801%	4	161	-74.444%
2026-07-07	1.6000	1.6200	1.5200	1.6100	+7.333%	10	162	-71.429%
2026-07-06	1.5000	1.5000	1.5000	1.5000	+15.385%	1	161	-69.333%
2026-07-02	1.3000	1.3000	1.3000	1.3000	+8.333%	10	160	-64.615%
2026-06-30	1.2000	1.2000	1.1700	1.2000	-9.091%	8	160	-61.667%
2026-06-29	1.3200	1.3200	1.3200	1.3200	-23.256%	1	161	-65.152%
2026-06-26	1.7200	1.7200	1.7200	1.7200	+22.857%	1	161	-73.256%
2026-06-24	1.4000	1.4000	1.4000	1.4000	0.000%	1	161	-67.143%
2026-06-23	1.6000	1.6000	1.4000	1.4000	-13.043%	2	160	-67.143%
2026-06-18	1.6100	1.6100	1.6100	1.6100	-3.593%	1	162	-71.429%
2026-06-17	1.6700	1.6700	1.6700	1.6700	+30.469%	15	162	-72.455%
2026-06-16	1.1000	1.2800	1.1000	1.2800	+28.000%	22	162	-64.063%
2026-06-04	1.0000	1.0000	1.0000	1.0000	0.000%	20	183	-54.000%
2026-06-03	1.0000	1.0000	1.0000	1.0000	+13.636%	1	168	-54.000%
2026-05-06	0.8800	0.8800	0.8800	0.8800	+25.714%	10	167	-47.727%
2026-04-30	0.7100	0.7100	0.6900	0.7000	+9.375%	6	167	-34.286%
2026-04-24	0.6400	0.6400	0.6400	0.6400	-28.889%	1	162	-28.125%
2026-04-21	0.9000	0.9000	0.9000	0.9000	+20.000%	1	162	-48.889%
2026-04-20	0.7500	0.7500	0.7500	0.7500	+15.385%	35	162	-38.667%
2026-04-16	0.6500	0.6500	0.6500	0.6500	+16.071%	1	158	-29.231%
2026-04-15	0.5600	0.5600	0.5600	0.5600	-21.127%	1	157	-17.857%
2026-04-13	0.7100	0.7100	0.7100	0.7100	-7.792%	20	156	-35.211%
2026-04-01	0.7700	0.7700	0.7700	0.7700	+20.313%	1	156	-40.260%
2026-03-31	0.8700	0.8700	0.6400	0.6400	+10.345%	2	156	-28.125%
2026-03-27	0.6100	0.6100	0.5800	0.5800	-14.706%	2	157	-20.690%
2026-03-20	0.6800	0.6800	0.6800	0.6800	-9.333%	1	156	-32.353%
2026-03-16	0.7500	0.7500	0.7500	0.7500	+2.740%	2	156	-38.667%
2026-03-12	0.7300	0.7300	0.7300	0.7300	+4.286%	1	156	-36.986%
2026-03-11	0.7000	0.7000	0.7000	0.7000	-7.895%	1	156	-34.286%
2026-03-09	0.7600	0.7600	0.7600	0.7600	-22.449%	1	156	-39.474%
2026-03-06	1.0200	1.0200	0.9700	0.9800	-53.991%	11	157	-53.061%
2026-02-12	2.1300	2.1300	2.1300	2.1300	-26.042%	1	161	-78.404%
2026-02-10	2.8800	2.8800	2.8800	2.8800	+6.273%	111	161	-84.028%
2026-02-09	2.9600	2.9600	2.7000	2.7100	-8.446%	5	161	-83.026%
2026-02-06	2.9600	2.9600	2.9600	2.9600	+48.000%	1	161	-84.459%
2026-02-03	2.1200	2.1200	2.0000	2.0000	+17.647%	4	160	-77.000%
2026-02-02	1.7100	1.7100	1.7000	1.7000	-2.857%	4	156	-72.941%
2026-01-30	1.7500	1.7500	1.7500	1.7500	+19.863%	1	159	-73.714%
2026-01-26	1.4500	1.4600	1.4500	1.4600	-12.048%	5	159	-68.493%
2026-01-20	1.6600	1.6600	1.6600	1.6600	-28.755%	10	156	-72.289%
2026-01-16	2.3000	2.3300	2.3000	2.3300	+1.304%	3	147	-80.258%
2026-01-15	2.3200	2.5300	2.2700	2.3000	+13.861%	106	147	-80.000%
2026-01-14	2.2500	2.2500	2.0200	2.0200	-10.222%	60	140	-77.228%
2026-01-13	2.6800	2.6800	2.1500	2.2500	-51.613%	49	82	-79.556%
2026-01-09	4.6500	4.6500	4.6500	4.6500	+0.432%	1	39	-90.108%
2026-01-06	4.6000	4.6300	4.6000	4.6300	+42.462%	14	38	-90.065%
2025-12-31	3.2500	3.2500	3.2500	3.2500	+16.487%	2	23	-85.846%
2025-12-18	2.7900	2.7900	2.7900	2.7900	-17.456%	1	23	-83.513%
2025-12-12	3.3800	3.3800	3.3800	3.3800	+30.502%	2	22	-86.391%
2025-12-04	2.5900	2.5900	2.5900	2.5900	-11.301%	1	24	-82.239%
2025-11-28	2.9200	2.9200	2.9200	2.9200	+2.456%	2	23	-84.247%
2025-11-21	2.8500	2.8500	2.8500	2.8500	+10.895%	1	23	-83.860%
2025-11-20	2.5700	2.5700	2.5700	2.5700	-15.738%	2	22	-82.101%
2025-11-19	3.0500	3.0500	3.0000	3.0500	-21.392%	20	22	-84.918%
2025-11-05	3.8800	3.8800	3.8800	3.8800	+6.301%	2	22	-88.144%
2025-11-03	3.6500	3.6500	3.6500	3.6500	+34.686%	1	20	-87.397%
2025-10-31	2.7100	2.7100	2.7100	2.7100	+22.072%	1	20	-83.026%
2025-10-23	2.2200	2.2200	2.2200	2.2200	+6.731%	5	20	-79.279%
2025-10-22	2.0800	2.0800	2.0800	2.0800	-18.431%	3	17	-77.885%
2025-10-21	2.5600	2.5600	2.5500	2.5500	-4.851%	20	16	-81.961%
2025-10-20	2.6800	2.6800	2.6800	2.6800	-19.277%	3	7	-82.836%
2025-10-14	3.3200	3.3200	3.3200	3.3200	-6.479%	2	4	-86.145%
2025-09-30	3.5500	3.5500	3.5500	3.5500	-11.250%	1	2	-87.042%
2025-09-25	4.0000	4.0000	4.0000	4.0000	0.000%	1	1	-88.500%