Dark

JPM20270115C470
JPM Jan 15 2027 470.00 Call (JPM270115C00470000)
option OPRA

EOD

Aug 13, 2026

1.14+9.615%(+0.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.1500	1.2100	1.0800	1.1400	+9.615%	6	489	0.000%
2026-08-10	1.0400	1.0400	1.0400	1.0400	-3.704%	2	489	+9.615%
2026-08-06	1.0800	1.0800	1.0800	1.0800	-13.600%	4	489	+5.556%
2026-08-05	1.2500	1.3300	1.2300	1.2500	+0.806%	11	485	-8.800%
2026-07-28	1.2400	1.2400	1.2400	1.2400	-0.800%	1	483	-8.065%
2026-07-27	1.3000	1.3000	1.2500	1.2500	+5.932%	11	483	-8.800%
2026-07-24	1.1100	1.1800	1.1100	1.1800	+40.476%	4	483	-3.390%
2026-07-20	0.8400	0.8400	0.8400	0.8400	-16.832%	1	484	+35.714%
2026-07-15	0.9300	1.0100	0.9300	1.0100	+48.529%	4	484	+12.871%
2026-07-14	0.7000	0.7000	0.6800	0.6800	-16.049%	6	484	+67.647%
2026-07-13	0.8100	0.8100	0.8100	0.8100	+2.532%	1	483	+40.741%
2026-07-08	0.7900	0.7900	0.7900	0.7900	-24.762%	5	482	+44.304%
2026-07-07	1.0500	1.0500	1.0500	1.0500	+16.667%	5	477	+8.571%
2026-07-06	0.9000	0.9000	0.9000	0.9000	+13.924%	1	472	+26.667%
2026-07-02	0.7900	0.7900	0.7900	0.7900	+6.757%	5	467	+44.304%
2026-07-01	0.7400	0.7400	0.7400	0.7400	-3.896%	1	467	+54.054%
2026-06-29	0.7700	0.7700	0.7700	0.7700	-8.333%	5	466	+48.052%
2026-06-26	0.9600	0.9900	0.8400	0.8400	-25.000%	16	461	+35.714%
2026-06-25	1.0200	1.2200	1.0200	1.1200	+17.895%	5	457	+1.786%
2026-06-22	0.9500	0.9500	0.9500	0.9500	-10.377%	1	455	+20.000%
2026-06-18	0.9300	1.0600	0.9300	1.0600	+17.778%	13	441	+7.547%
2026-06-17	0.9000	0.9000	0.9000	0.9000	+13.924%	2	441	+26.667%
2026-06-16	0.7900	0.8000	0.7800	0.7900	+21.538%	36	441	+44.304%
2026-06-08	0.6600	0.6600	0.6500	0.6500	+62.500%	20	453	+75.385%
2026-05-29	0.4000	0.4000	0.4000	0.4000	-33.333%	1	448	+185.000%
2026-05-08	0.6000	0.6000	0.6000	0.6000	+87.500%	1	448	+90.000%
2026-04-16	0.3200	0.3200	0.3200	0.3200	-23.810%	4	448	+256.250%
2026-03-23	0.4200	0.4200	0.4200	0.4200	-38.235%	4	452	+171.429%
2026-03-06	0.6100	0.6800	0.6100	0.6800	-6.849%	2	452	+67.647%
2026-03-04	0.7300	0.7300	0.7300	0.7300	-29.126%	1	452	+56.164%
2026-02-26	1.0300	1.0300	1.0300	1.0300	-20.155%	2	452	+10.680%
2026-02-19	1.2200	1.2900	1.2200	1.2900	-34.518%	10	450	-11.628%
2026-02-11	2.0000	2.0000	1.9500	1.9700	+11.932%	7	445	-42.132%
2026-02-06	1.8500	1.8500	1.7600	1.7600	+87.234%	180	447	-35.227%
2026-01-28	0.9700	0.9700	0.8700	0.9400	-3.093%	180	512	+21.277%
2026-01-27	0.9700	0.9700	0.9700	0.9700	0.000%	50	498	+17.526%
2026-01-26	0.9700	0.9700	0.9700	0.9700	+2.105%	1	448	+17.526%
2026-01-23	0.9500	0.9500	0.9500	0.9500	-13.636%	21	449	+20.000%
2026-01-22	1.2400	1.2400	0.4500	1.1000	-4.348%	3	437	+3.636%
2026-01-21	1.2100	1.2300	1.1500	1.1500	-14.815%	22	439	-0.870%
2026-01-20	1.3500	1.3700	1.2700	1.3500	-10.000%	24	438	-15.556%
2026-01-13	2.0000	2.0000	1.5000	1.5000	-34.498%	16	419	-24.000%
2026-01-12	2.1900	2.2900	2.1900	2.2900	-11.923%	2	406	-50.218%
2026-01-09	2.6000	2.6000	2.6000	2.6000	-21.450%	1	405	-56.154%
2026-01-06	3.3100	3.3100	3.3100	3.3100	-14.026%	1	404	-65.559%
2026-01-05	3.8500	3.8500	3.8500	3.8500	+76.606%	1	404	-70.390%
2026-01-02	2.1800	2.1800	2.1800	2.1800	+0.461%	300	404	-47.706%
2025-12-30	2.2000	2.2000	2.1600	2.1700	-0.913%	23	104	-47.465%
2025-12-23	2.1200	2.2800	2.1200	2.1900	+2.817%	38	96	-47.945%
2025-12-22	2.1300	2.1300	2.1300	2.1300	+7.576%	10	110	-46.479%
2025-12-19	1.9100	1.9800	1.9100	1.9800	-15.745%	11	100	-42.424%
2025-12-17	2.3500	2.3500	2.3500	2.3500	+4.444%	10	109	-51.489%
2025-12-16	2.1600	2.2700	2.1600	2.2500	-9.274%	12	99	-49.333%
2025-12-15	2.4800	2.4800	2.4800	2.4800	+5.532%	1	94	-54.032%
2025-12-12	2.3300	2.3500	2.3300	2.3500	+17.500%	3	93	-51.489%
2025-12-11	2.0000	2.0000	2.0000	2.0000	+29.032%	4	93	-43.000%
2025-12-09	1.6000	1.8800	1.5500	1.5500	-27.570%	5	89	-26.452%
2025-12-04	2.1400	2.1400	2.1400	2.1400	+23.699%	2	89	-46.729%
2025-11-26	1.7300	1.7300	1.7300	1.7300	-3.889%	5	82	-34.104%
2025-11-25	1.8000	1.8000	1.8000	1.8000	-15.493%	1	82	-36.667%
2025-11-19	2.1400	2.1400	2.1300	2.1300	+7.576%	10	82	-46.479%
2025-11-18	1.9100	1.9900	1.8900	1.9800	-39.077%	20	82	-42.424%
2025-11-12	3.2000	3.2500	3.2000	3.2500	+8.333%	10	82	-64.923%
2025-11-11	3.0000	3.0000	3.0000	3.0000	0.000%	1	82	-62.000%
2025-11-10	2.9800	3.0000	2.9600	3.0000	+15.385%	30	81	-62.000%
2025-11-07	2.3700	2.6000	2.3700	2.6000	+23.810%	14	75	-56.154%
2025-11-04	2.1000	2.1400	2.1000	2.1000	-16.000%	4	75	-45.714%
2025-11-03	2.7000	2.7000	2.5000	2.5000	+4.167%	4	74	-54.400%
2025-10-31	2.4000	2.4000	2.4000	2.4000	+52.866%	1	74	-52.500%
2025-10-23	1.5700	1.5700	1.5700	1.5700	-8.187%	1	74	-27.389%
2025-10-22	1.7100	1.7100	1.7100	1.7100	-12.755%	1	73	-33.333%
2025-10-20	1.8500	2.0000	1.8500	1.9600	-12.889%	14	73	-41.837%
2025-10-14	2.2500	2.2500	2.2500	2.2500	-9.639%	2	68	-49.333%
2025-10-13	2.4900	2.4900	2.4900	2.4900	+10.177%	5	67	-54.217%
2025-10-08	2.2600	2.2600	2.2600	2.2600	-5.833%	20	67	-49.558%
2025-10-06	2.3600	2.4000	2.3600	2.4000	-4.382%	25	47	-52.500%
2025-10-01	2.4700	2.5500	2.4700	2.5100	+0.803%	17	22	-54.582%
2025-09-30	2.4900	2.4900	2.4900	2.4900	-15.878%	2	7	-54.217%
2025-09-26	2.8000	2.9600	2.8000	2.9600	+6.859%	4	5	-61.486%
2025-09-24	2.7800	2.7800	2.7700	2.7700	0.000%	2	1	-58.845%