JPM270115C00470000
JPM Jan 15 2027 470.00 Call
optionOPRA
EODNov 5, 2026
0.14USD+180.000%(+0.09)1Vol514OI
JPM270115C00470000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +180.000% | 1 | 514 | 0.000% |
| 2026-11-04 | 0.0400 | 0.0900 | 0.0300 | 0.0500 | +66.667% | 20 | 510 | +180.000% |
| 2026-11-02 | 0.0800 | 0.0800 | 0.0300 | 0.0300 | 0.000% | 12 | 512 | +366.667% |
| 2026-10-30 | 0.0900 | 0.0900 | 0.0300 | 0.0300 | -40.000% | 8 | 509 | +366.667% |
| 2026-10-29 | 0.0900 | 0.1000 | 0.0400 | 0.0500 | 0.000% | 20 | 506 | +180.000% |
| 2026-10-28 | 0.0900 | 0.1000 | 0.0500 | 0.0500 | -50.000% | 6 | 506 | +180.000% |
| 2026-10-27 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | +150.000% | 4 | 506 | +40.000% |
| 2026-10-26 | 0.0900 | 0.0900 | 0.0400 | 0.0400 | -20.000% | 35 | 488 | +250.000% |
| 2026-10-23 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 5 | 488 | +180.000% |
| 2026-10-22 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -50.000% | 20 | 488 | +366.667% |
| 2026-10-21 | 0.0400 | 0.0700 | 0.0200 | 0.0600 | +20.000% | 16 | 486 | +133.333% |
| 2026-10-20 | 0.1000 | 0.1000 | 0.0500 | 0.0500 | +66.667% | 3 | 487 | +180.000% |
| 2026-10-19 | 0.0300 | 0.1000 | 0.0300 | 0.0300 | 0.000% | 5 | 485 | +366.667% |
| 2026-10-16 | 0.0800 | 0.0800 | 0.0300 | 0.0300 | -40.000% | 6 | 483 | +366.667% |
| 2026-10-13 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 3 | 483 | +180.000% |
| 2026-10-12 | 0.2400 | 0.2400 | 0.0500 | 0.0700 | -87.273% | 23 | 489 | +100.000% |
| 2026-09-04 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -29.487% | 1 | 489 | -74.545% |
| 2026-08-24 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +16.418% | 1 | 489 | -82.051% |
| 2026-08-21 | 0.7900 | 0.7900 | 0.6700 | 0.6700 | -5.634% | 2 | 490 | -79.104% |
| 2026-08-20 | 0.8400 | 0.8400 | 0.7100 | 0.7100 | -16.471% | 2 | 489 | -80.282% |
| 2026-08-19 | 0.8500 | 0.8600 | 0.8500 | 0.8500 | -25.439% | 6 | 489 | -83.529% |
| 2026-08-13 | 1.1500 | 1.2100 | 1.0800 | 1.1400 | +9.615% | 6 | 489 | -87.719% |
| 2026-08-10 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -3.704% | 2 | 489 | -86.538% |
| 2026-08-06 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -13.600% | 4 | 485 | -87.037% |
| 2026-08-05 | 1.2500 | 1.3300 | 1.2300 | 1.2500 | +0.806% | 11 | 483 | -88.800% |
| 2026-07-28 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -0.800% | 1 | 483 | -88.710% |
| 2026-07-27 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | +5.932% | 11 | 483 | -88.800% |
| 2026-07-24 | 1.1100 | 1.1800 | 1.1100 | 1.1800 | +40.476% | 4 | 484 | -88.136% |
| 2026-07-20 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -16.832% | 1 | 484 | -83.333% |
| 2026-07-15 | 0.9300 | 1.0100 | 0.9300 | 1.0100 | +48.529% | 4 | 484 | -86.139% |
| 2026-07-14 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | -16.049% | 6 | 483 | -79.412% |
| 2026-07-13 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +2.532% | 1 | 482 | -82.716% |
| 2026-07-08 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -24.762% | 5 | 477 | -82.278% |
| 2026-07-07 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +16.667% | 5 | 472 | -86.667% |
| 2026-07-06 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +13.924% | 1 | 472 | -84.444% |
| 2026-07-02 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +6.757% | 5 | 467 | -82.278% |
| 2026-07-01 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -3.896% | 1 | 466 | -81.081% |
| 2026-06-29 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -8.333% | 5 | 461 | -81.818% |
| 2026-06-26 | 0.9600 | 0.9900 | 0.8400 | 0.8400 | -25.000% | 16 | 457 | -83.333% |
| 2026-06-25 | 1.0200 | 1.2200 | 1.0200 | 1.1200 | +17.895% | 5 | 455 | -87.500% |
| 2026-06-22 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -10.377% | 1 | 454 | -85.263% |
| 2026-06-18 | 0.9300 | 1.0600 | 0.9300 | 1.0600 | +17.778% | 13 | 441 | -86.792% |
| 2026-06-17 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +13.924% | 2 | 441 | -84.444% |
| 2026-06-16 | 0.7900 | 0.8000 | 0.7800 | 0.7900 | +21.538% | 36 | 453 | -82.278% |
| 2026-06-08 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | +62.500% | 20 | 448 | -78.462% |
| 2026-05-29 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -33.333% | 1 | 448 | -65.000% |
| 2026-05-08 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +87.500% | 1 | 448 | -76.667% |
| 2026-04-16 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -23.810% | 4 | 448 | -56.250% |
| 2026-03-23 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -38.235% | 4 | 452 | -66.667% |
| 2026-03-06 | 0.6100 | 0.6800 | 0.6100 | 0.6800 | -6.849% | 2 | 452 | -79.412% |
| 2026-03-04 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -29.126% | 1 | 452 | -80.822% |
| 2026-02-26 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -20.155% | 2 | 452 | -86.408% |
| 2026-02-19 | 1.2200 | 1.2900 | 1.2200 | 1.2900 | -34.518% | 10 | 450 | -89.147% |
| 2026-02-11 | 2.0000 | 2.0000 | 1.9500 | 1.9700 | +11.932% | 7 | 445 | -92.893% |
| 2026-02-06 | 1.8500 | 1.8500 | 1.7600 | 1.7600 | +87.234% | 180 | 447 | -92.045% |
| 2026-01-28 | 0.9700 | 0.9700 | 0.8700 | 0.9400 | -3.093% | 180 | 512 | -85.106% |
| 2026-01-27 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.000% | 50 | 498 | -85.567% |
| 2026-01-26 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +2.105% | 1 | 448 | -85.567% |
| 2026-01-23 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -13.636% | 21 | 449 | -85.263% |
| 2026-01-22 | 1.2400 | 1.2400 | 0.4500 | 1.1000 | -4.348% | 3 | 437 | -87.273% |
| 2026-01-21 | 1.2100 | 1.2300 | 1.1500 | 1.1500 | -14.815% | 22 | 439 | -87.826% |
| 2026-01-20 | 1.3500 | 1.3700 | 1.2700 | 1.3500 | -10.000% | 24 | 438 | -89.630% |
| 2026-01-13 | 2.0000 | 2.0000 | 1.5000 | 1.5000 | -34.498% | 16 | 419 | -90.667% |
| 2026-01-12 | 2.1900 | 2.2900 | 2.1900 | 2.2900 | -11.923% | 2 | 406 | -93.886% |
| 2026-01-09 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -21.450% | 1 | 405 | -94.615% |
| 2026-01-06 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -14.026% | 1 | 404 | -95.770% |
| 2026-01-05 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +76.606% | 1 | 404 | -96.364% |
| 2026-01-02 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +0.461% | 300 | 404 | -93.578% |
| 2025-12-30 | 2.2000 | 2.2000 | 2.1600 | 2.1700 | -0.913% | 23 | 104 | -93.548% |
| 2025-12-23 | 2.1200 | 2.2800 | 2.1200 | 2.1900 | +2.817% | 38 | 96 | -93.607% |
| 2025-12-22 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +7.576% | 10 | 110 | -93.427% |
| 2025-12-19 | 1.9100 | 1.9800 | 1.9100 | 1.9800 | -15.745% | 11 | 100 | -92.929% |
| 2025-12-17 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +4.444% | 10 | 109 | -94.043% |
| 2025-12-16 | 2.1600 | 2.2700 | 2.1600 | 2.2500 | -9.274% | 12 | 99 | -93.778% |
| 2025-12-15 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +5.532% | 1 | 94 | -94.355% |
| 2025-12-12 | 2.3300 | 2.3500 | 2.3300 | 2.3500 | +17.500% | 3 | 93 | -94.043% |
| 2025-12-11 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +29.032% | 4 | 93 | -93.000% |
| 2025-12-09 | 1.6000 | 1.8800 | 1.5500 | 1.5500 | -27.570% | 5 | 89 | -90.968% |
| 2025-12-04 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +23.699% | 2 | 89 | -93.458% |
| 2025-11-26 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -3.889% | 5 | 82 | -91.908% |
| 2025-11-25 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -15.493% | 1 | 82 | -92.222% |
| 2025-11-19 | 2.1400 | 2.1400 | 2.1300 | 2.1300 | +7.576% | 10 | 82 | -93.427% |
| 2025-11-18 | 1.9100 | 1.9900 | 1.8900 | 1.9800 | -39.077% | 20 | 82 | -92.929% |
| 2025-11-12 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | +8.333% | 10 | 82 | -95.692% |
| 2025-11-11 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 1 | 82 | -95.333% |
| 2025-11-10 | 2.9800 | 3.0000 | 2.9600 | 3.0000 | +15.385% | 30 | 81 | -95.333% |
| 2025-11-07 | 2.3700 | 2.6000 | 2.3700 | 2.6000 | +23.810% | 14 | 75 | -94.615% |
| 2025-11-04 | 2.1000 | 2.1400 | 2.1000 | 2.1000 | -16.000% | 4 | 75 | -93.333% |
| 2025-11-03 | 2.7000 | 2.7000 | 2.5000 | 2.5000 | +4.167% | 4 | 74 | -94.400% |
| 2025-10-31 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +52.866% | 1 | 74 | -94.167% |
| 2025-10-23 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -8.187% | 1 | 74 | -91.083% |
| 2025-10-22 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -12.755% | 1 | 73 | -91.813% |
| 2025-10-20 | 1.8500 | 2.0000 | 1.8500 | 1.9600 | -12.889% | 14 | 73 | -92.857% |
| 2025-10-14 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -9.639% | 2 | 68 | -93.778% |
| 2025-10-13 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +10.177% | 5 | 67 | -94.378% |
| 2025-10-08 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -5.833% | 20 | 67 | -93.805% |
| 2025-10-06 | 2.3600 | 2.4000 | 2.3600 | 2.4000 | -4.382% | 25 | 47 | -94.167% |
| 2025-10-01 | 2.4700 | 2.5500 | 2.4700 | 2.5100 | +0.803% | 17 | 22 | -94.422% |
| 2025-09-30 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -15.878% | 2 | 7 | -94.378% |
| 2025-09-26 | 2.8000 | 2.9600 | 2.8000 | 2.9600 | +6.859% | 4 | 5 | -95.270% |
| 2025-09-24 | 2.7800 | 2.7800 | 2.7700 | 2.7700 | 0.000% | 2 | 1 | -94.946% |