Dark

JPM20270115C500
JPM Jan 15 2027 500.00 Call (JPM270115C00500000)
option OPRA

EOD

Sep 22, 2026

0.0700-61.111%(-0.1100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.0500	0.0700	0.0500	0.0700	-61.111%	12	659	0.000%
2026-09-01	0.1800	0.1800	0.1800	0.1800	-40.000%	1	659	-61.111%
2026-08-26	0.3000	0.3000	0.3000	0.3000	-6.250%	5	658	-76.667%
2026-08-25	0.3200	0.3200	0.3200	0.3200	+14.286%	2	653	-78.125%
2026-08-24	0.2000	0.2800	0.2000	0.2800	+3.704%	3	653	-75.000%
2026-08-21	0.2700	0.2700	0.2700	0.2700	-12.903%	5	653	-74.074%
2026-08-20	0.3100	0.3100	0.3100	0.3100	-26.190%	5	650	-77.419%
2026-08-19	0.3400	0.4200	0.3400	0.4200	+10.526%	7	650	-83.333%
2026-08-18	0.1900	0.4000	0.1900	0.3800	-7.317%	8	651	-81.579%
2026-08-17	0.4100	0.4100	0.4100	0.4100	-8.889%	2	649	-82.927%
2026-08-14	0.4700	0.4700	0.4500	0.4500	0.000%	2	649	-84.444%
2026-08-13	0.4500	0.4500	0.4500	0.4500	-10.000%	10	648	-84.444%
2026-08-12	0.5000	0.5000	0.4900	0.5000	0.000%	5	638	-86.000%
2026-08-05	0.5000	0.5100	0.4900	0.5000	+6.383%	4	638	-86.000%
2026-08-04	0.5600	0.5600	0.4600	0.4700	-7.843%	3	639	-85.106%
2026-08-03	0.5100	0.5100	0.5100	0.5100	+34.211%	1	637	-86.275%
2026-07-30	0.3800	0.3800	0.3800	0.3800	-5.000%	4	636	-81.579%
2026-07-29	0.4000	0.4000	0.4000	0.4000	-25.926%	1	634	-82.500%
2026-07-28	0.5400	0.5400	0.5400	0.5400	0.000%	2	635	-87.037%
2026-07-27	0.5300	0.5400	0.5300	0.5400	+12.500%	5	633	-87.037%
2026-07-24	0.4800	0.4800	0.4800	0.4800	+6.667%	5	633	-85.417%
2026-07-22	0.4500	0.4500	0.4500	0.4500	+9.756%	6	628	-84.444%
2026-07-21	0.4600	0.4600	0.4100	0.4100	+2.500%	6	634	-82.927%
2026-07-20	0.4000	0.4000	0.4000	0.4000	+8.108%	5	634	-82.500%
2026-07-17	0.3900	0.3900	0.3700	0.3700	-17.778%	5	634	-81.081%
2026-07-16	0.4700	0.4900	0.4500	0.4500	+12.500%	13	629	-84.444%
2026-07-14	0.4000	0.4000	0.1700	0.4000	-9.091%	27	628	-82.500%
2026-07-06	0.3300	0.4400	0.3300	0.4400	+7.317%	2	609	-84.091%
2026-07-01	0.4100	0.4100	0.4100	0.4100	-18.000%	5	610	-82.927%
2026-06-25	0.5500	0.6100	0.5000	0.5000	+11.111%	49	605	-86.000%
2026-06-24	0.4500	0.4500	0.4500	0.4500	-4.255%	7	589	-84.444%
2026-06-23	0.5500	0.5500	0.4700	0.4700	0.000%	2	584	-85.106%
2026-06-22	0.4700	0.4700	0.4700	0.4700	+6.818%	2	584	-85.106%
2026-06-18	0.5100	0.5100	0.4400	0.4400	-18.519%	15	565	-84.091%
2026-06-17	0.4300	0.5400	0.4300	0.5400	+42.105%	10	565	-87.037%
2026-06-16	0.3400	0.3800	0.3200	0.3800	+26.667%	25	565	-81.579%
2026-06-15	0.3000	0.3000	0.3000	0.3000	+20.000%	2	564	-76.667%
2026-06-12	0.3700	0.3900	0.2500	0.2500	-16.667%	6	563	-72.000%
2026-06-05	0.3000	0.3000	0.3000	0.3000	-11.765%	70	567	-76.667%
2026-06-04	0.3000	0.3400	0.2800	0.3400	+88.889%	531	567	-79.412%
2026-06-03	0.3200	0.3200	0.1800	0.1800	-33.333%	4	727	-61.111%
2026-06-02	0.2500	0.2700	0.2500	0.2700	+28.571%	4	728	-74.074%
2026-05-29	0.2100	0.2100	0.2100	0.2100	+5.000%	50	728	-66.667%
2026-05-22	0.2000	0.2000	0.2000	0.2000	-9.091%	1	678	-65.000%
2026-05-19	0.2300	0.2300	0.2200	0.2200	+10.000%	6	679	-68.182%
2026-05-12	0.2000	0.2000	0.2000	0.2000	-4.762%	1	685	-65.000%
2026-05-08	0.2100	0.2100	0.2100	0.2100	-8.696%	2	684	-66.667%
2026-05-06	0.2000	0.2300	0.2000	0.2300	+91.667%	29	682	-69.565%
2026-05-04	0.2000	0.2000	0.1200	0.1200	-33.333%	13	707	-41.667%
2026-04-28	0.2100	0.2700	0.1300	0.1800	+20.000%	82	696	-61.111%
2026-04-27	0.1300	0.2700	0.1300	0.1500	+15.385%	236	697	-53.333%
2026-04-24	0.1700	0.2200	0.1300	0.1300	-18.750%	35	619	-46.154%
2026-04-21	0.2200	0.2300	0.1300	0.1600	-20.000%	31	622	-56.250%
2026-04-17	0.2000	0.2000	0.2000	0.2000	+400.000%	1	622	-65.000%
2026-04-16	0.0400	0.0400	0.0400	0.0400	-73.333%	2	621	+75.000%
2026-04-15	0.1500	0.1500	0.1500	0.1500	-25.000%	1	621	-53.333%
2026-04-14	0.2100	0.2100	0.0900	0.2000	+53.846%	13	620	-65.000%
2026-04-13	0.6000	0.6000	0.1300	0.1300	-13.333%	5	608	-46.154%
2026-04-06	0.1600	0.1600	0.1500	0.1500	-25.000%	7	604	-53.333%
2026-03-20	0.2000	0.2000	0.2000	0.2000	+33.333%	5	611	-65.000%
2026-03-19	0.1500	0.1500	0.1500	0.1500	-37.500%	157	606	-53.333%
2026-03-16	0.2400	0.2400	0.2400	0.2400	-25.000%	1	763	-70.833%
2026-03-13	0.3200	0.3200	0.3200	0.3200	+18.519%	1	762	-78.125%
2026-03-12	0.2500	0.2700	0.2500	0.2700	0.000%	101	762	-74.074%
2026-03-11	0.3000	0.3000	0.2700	0.2700	-12.903%	2	661	-74.074%
2026-03-09	0.3600	0.3600	0.3100	0.3100	-16.216%	330	661	-77.419%
2026-03-06	0.3700	0.3700	0.3700	0.3700	0.000%	3	378	-81.081%
2026-03-04	0.4600	0.5900	0.3700	0.3700	-17.778%	23	375	-81.081%
2026-03-03	0.6000	0.6000	0.4500	0.4500	-19.643%	72	354	-84.444%
2026-02-27	0.6000	0.6000	0.5600	0.5600	-6.667%	30	282	-87.500%
2026-02-26	0.5900	0.6000	0.5900	0.6000	-1.639%	2	252	-88.333%
2026-02-25	0.6000	0.7900	0.6000	0.6100	-28.235%	158	124	-88.525%
2026-02-12	0.8500	0.8500	0.8500	0.8500	-12.371%	1	124	-91.765%
2026-02-10	1.0600	1.0600	0.9700	0.9700	+2.105%	4	123	-92.784%
2026-02-06	0.8700	0.9500	0.8700	0.9500	+15.854%	6	121	-92.632%
2026-02-04	0.8200	0.8200	0.8200	0.8200	+6.494%	1	119	-91.463%
2026-02-03	0.7800	0.7800	0.7300	0.7700	+20.313%	6	119	-90.909%
2026-01-29	0.6500	0.6500	0.6400	0.6400	+16.364%	10	113	-89.063%
2026-01-28	0.5400	0.5500	0.5400	0.5500	-22.535%	4	115	-87.273%
2026-01-26	0.6200	0.7100	0.6200	0.7100	+33.962%	50	112	-90.141%
2026-01-23	0.5300	0.5300	0.5300	0.5300	-41.758%	5	67	-86.792%
2026-01-16	0.8900	1.0000	0.8900	0.9100	+12.346%	30	43	-92.308%
2026-01-15	0.9300	0.9300	0.8100	0.8100	+8.000%	20	43	-91.358%
2026-01-14	0.7000	0.7500	0.7000	0.7500	-10.714%	2	29	-90.667%
2026-01-13	1.0400	1.0400	0.8400	0.8400	-26.957%	38	27	-91.667%
2026-01-12	1.1500	1.1500	1.1500	1.1500	-15.441%	1	7	-93.913%
2026-01-09	1.3600	1.3600	1.3600	1.3600	+2.256%	1	6	-94.853%
2026-01-08	1.3300	1.3300	1.3300	1.3300	-16.875%	3	5	-94.737%
2026-01-06	1.6000	1.6000	1.6000	1.6000	0.000%	2	2	-95.625%