Dark

JPM20260116C155
JPM Jan 16 2026 155.00 Call (JPM260116C00155000)
option OPRA

Inactive

May 5, 2025

103.16+30.351%(+24.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-05	103.16	103.16	103.16	103.16	+30.351%	1	161	0.000%
2025-04-10	79.14	79.14	79.14	79.14	+17.071%	2	161	+30.351%
2025-04-07	67.84	67.84	66.80	67.60	-25.014%	3	163	+52.604%
2025-03-31	90.05	90.15	90.05	90.15	+19.230%	3	162	+14.432%
2025-03-13	78.10	78.10	75.61	75.61	-6.191%	4	160	+36.437%
2025-03-12	80.60	80.60	80.60	80.60	+1.639%	3	160	+27.990%
2025-03-11	79.30	79.30	79.30	79.30	-33.154%	1	162	+30.088%
2025-02-10	118.63	118.63	118.63	118.63	-5.195%	3	163	-13.041%
2025-02-07	125.13	125.13	125.13	125.13	+2.089%	2	163	-17.558%
2025-02-06	122.57	122.57	122.57	122.57	+8.096%	7	164	-15.836%
2025-01-27	113.39	113.39	113.39	113.39	+22.319%	1	171	-9.022%
2025-01-08	92.75	92.75	92.70	92.70	+10.925%	2	172	+11.284%
2024-12-19	83.85	83.85	83.57	83.57	-11.660%	3	172	+23.441%
2024-12-09	94.70	94.70	94.60	94.60	-3.272%	2	169	+9.049%
2024-12-03	97.95	97.95	97.80	97.80	-0.660%	2	169	+5.481%
2024-11-22	98.40	98.45	98.40	98.45	+9.572%	4	169	+4.784%
2024-11-20	89.75	89.85	89.75	89.85	-5.371%	2	169	+14.814%
2024-11-18	95.00	95.00	94.95	94.95	+1.823%	2	169	+8.647%
2024-11-14	93.20	93.25	93.20	93.25	+1.580%	2	169	+10.627%
2024-11-11	91.75	91.80	91.75	91.80	+3.846%	2	169	+12.375%
2024-11-08	88.15	88.40	88.15	88.40	+1.785%	4	168	+16.697%
2024-11-07	89.80	90.15	86.70	86.85	-9.276%	24	167	+18.780%
2024-11-06	93.20	95.73	93.20	95.73	+31.588%	4	156	+7.761%
2024-11-05	72.80	72.95	72.70	72.75	-0.342%	4	157	+41.801%
2024-11-04	72.85	73.00	72.85	73.00	-4.325%	2	155	+41.315%
2024-11-01	76.30	76.30	76.30	76.30	+2.485%	4	154	+35.203%
2024-10-31	76.20	76.35	74.45	74.45	-2.934%	12	153	+38.563%
2024-10-30	76.50	76.70	76.50	76.70	+1.859%	2	152	+34.498%
2024-10-29	75.20	75.30	75.20	75.30	-1.181%	2	151	+36.999%
2024-10-28	75.95	76.20	75.95	76.20	+1.465%	2	151	+35.381%
2024-10-25	75.45	75.90	75.10	75.10	+1.077%	16	151	+37.364%
2024-10-24	74.20	74.30	74.20	74.30	-1.524%	2	147	+38.843%
2024-10-23	75.50	75.55	75.35	75.45	+0.466%	4	146	+36.726%
2024-10-21	75.49	75.49	75.00	75.10	-1.249%	3	144	+37.364%
2024-10-17	76.00	76.05	76.00	76.05	+2.770%	2	143	+35.648%
2024-10-16	73.95	74.00	73.95	74.00	-0.738%	10	142	+39.405%
2024-10-15	74.40	74.55	74.40	74.55	+22.153%	2	137	+38.377%
2024-10-04	61.03	61.03	61.03	61.03	+3.441%	2	137	+69.032%
2024-10-02	59.10	59.15	59.00	59.00	-3.405%	6	137	+74.847%
2024-09-25	61.08	61.08	61.08	61.08	+0.659%	3	137	+68.893%
2024-09-20	62.35	62.35	60.68	60.68	-3.911%	6	137	+70.007%
2024-09-19	62.30	63.15	62.30	63.15	+4.900%	13	135	+63.357%
2024-09-17	60.35	60.35	60.20	60.20	+1.518%	2	127	+71.362%
2024-09-12	59.30	59.30	59.30	59.30	+3.130%	6	127	+73.963%
2024-09-10	57.50	57.50	57.50	57.50	-17.681%	1	127	+79.409%
2024-09-09	69.85	69.85	69.85	69.85	-8.931%	3	126	+47.688%
2024-08-30	76.70	76.70	76.70	76.70	+8.257%	58	123	+34.498%
2024-08-23	70.84	70.85	70.84	70.85	+5.369%	10	123	+45.603%
2024-08-22	67.24	67.24	67.24	67.24	+1.372%	10	123	+53.421%
2024-08-21	66.33	66.33	66.33	66.33	+11.031%	14	133	+55.525%
2024-08-12	59.85	59.85	59.74	59.74	+3.178%	4	147	+72.682%
2024-08-08	57.90	57.90	57.90	57.90	-6.006%	3	147	+78.169%
2024-08-01	61.60	61.60	61.60	61.60	-10.504%	29	147	+67.468%
2024-07-31	68.83	68.83	68.83	68.83	+4.557%	10	176	+49.877%
2024-07-24	65.83	65.83	65.83	65.83	+1.967%	1	186	+56.707%
2024-07-23	64.95	64.95	64.56	64.56	-6.503%	3	186	+59.789%
2024-07-17	69.05	69.05	69.05	69.05	+5.549%	1	189	+49.399%
2024-07-16	65.42	65.42	65.42	65.42	+5.431%	1	190	+57.689%
2024-07-03	62.15	62.15	62.00	62.05	+0.649%	22	200	+66.253%
2024-07-02	61.70	61.70	61.65	61.65	+1.649%	4	200	+67.332%
2024-07-01	60.65	60.65	60.65	60.65	+6.684%	4	204	+70.091%
2024-06-28	56.85	56.85	56.85	56.85	+3.969%	2	204	+81.460%
2024-06-27	54.68	54.68	54.68	54.68	+1.692%	1	205	+88.661%
2024-06-25	53.77	53.77	53.77	53.77	+2.400%	2	205	+91.854%
2024-06-20	52.51	52.51	52.51	52.51	+3.366%	1	207	+96.458%
2024-06-17	50.80	50.80	50.80	50.80	-3.532%	6	207	+103.071%
2024-05-20	59.45	59.45	52.66	52.66	-5.288%	8	205	+95.898%
2024-05-13	55.60	55.60	55.60	55.60	+30.058%	1	209	+85.540%
2024-04-19	42.75	42.75	42.75	42.75	-20.980%	1	208	+141.310%
2024-04-10	54.10	54.10	54.10	54.10	-5.237%	2	207	+90.684%
2024-03-28	57.16	57.16	57.09	57.09	+11.832%	4	209	+80.697%
2024-03-19	51.05	51.05	51.05	51.05	+4.825%	6	209	+102.076%
2024-03-15	48.70	48.70	48.70	48.70	-1.457%	12	210	+111.828%
2024-03-13	49.42	49.42	49.42	49.42	+3.281%	2	210	+108.741%
2024-03-08	47.85	47.85	47.85	47.85	+0.378%	2	208	+115.590%
2024-03-06	47.67	47.67	47.67	47.67	+13.771%	29	207	+116.404%
2024-02-22	41.90	41.90	41.90	41.90	+12.634%	1	178	+146.205%
2024-01-30	36.30	37.20	36.25	37.20	+20.000%	134	178	+177.312%
2024-01-17	31.00	31.00	31.00	31.00	+0.324%	1	110	+232.774%
2024-01-16	30.50	30.90	30.50	30.90	-12.514%	21	109	+233.851%
2024-01-05	36.45	36.45	35.32	35.32	+0.914%	4	99	+192.072%
2024-01-04	35.70	35.70	35.00	35.00	+6.805%	9	99	+194.743%
2023-12-28	32.77	32.77	32.77	32.77	+4.032%	1	101	+214.800%
2023-12-27	31.50	31.50	31.50	31.50	+5.000%	2	100	+227.492%
2023-12-22	30.00	30.00	30.00	30.00	-5.363%	29	71	+243.867%
2023-12-20	31.50	31.70	31.50	31.70	+17.407%	2	71	+225.426%
2023-12-12	27.00	27.00	27.00	27.00	+15.188%	2	71	+282.074%
2023-12-07	23.44	23.44	23.44	23.44	+3.260%	1	69	+340.102%
2023-12-06	22.70	22.70	22.70	22.70	-8.468%	2	68	+354.449%
2023-12-01	24.80	24.80	24.80	24.80	+28.497%	12	66	+315.968%
2023-11-14	19.30	19.30	19.30	19.30	+29.530%	12	67	+434.508%
2023-10-30	14.90	14.90	14.90	14.90	-14.613%	1	55	+592.349%
2023-10-26	17.45	17.45	17.45	17.45	+2.829%	2	55	+491.175%
2023-10-24	17.03	17.03	16.97	16.97	+0.236%	4	56	+507.896%
2023-10-23	17.13	17.13	16.93	16.93	-22.339%	2	54	+509.333%
2023-10-16	21.80	21.80	21.80	21.80	-8.787%	13	52	+373.211%
2023-10-13	23.90	23.90	23.90	23.90	+29.189%	13	63	+331.632%
2023-10-02	18.71	18.71	18.50	18.50	-6.613%	47	50	+457.622%
2023-09-22	19.81	19.81	19.81	19.81	0.000%	3	3	+420.747%