Dark

JMIA20280121C10
JMIA Jan 21 2028 10.00 Call (JMIA280121C00010000)
option OPRA

EOD

Sep 1, 2026

2.00-1.478%(-0.03)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	2.1000	2.1000	2.0000	2.0000	-1.478%	22	2,125	0.000%
2026-08-31	2.0300	2.0300	2.0300	2.0300	-9.375%	5	2,146	-1.478%
2026-08-27	2.2400	2.2400	2.2400	2.2400	+17.895%	5	2,141	-10.714%
2026-08-26	1.9800	1.9800	1.9000	1.9000	-2.564%	11	2,141	+5.263%
2026-08-25	1.8500	1.9700	1.8500	1.9500	+3.723%	10	2,131	+2.564%
2026-08-24	1.9000	1.9000	1.8800	1.8800	0.000%	8	2,129	+6.383%
2026-08-21	1.8000	1.8800	1.8000	1.8800	+2.732%	235	2,133	+6.383%
2026-08-20	1.8500	1.8700	1.8300	1.8300	+7.647%	125	2,233	+9.290%
2026-08-18	1.6900	1.7100	1.6900	1.7000	-5.556%	12	2,138	+17.647%
2026-08-17	1.7500	1.8000	1.7500	1.8000	+5.882%	27	2,138	+11.111%
2026-08-14	1.8800	1.8800	1.7000	1.7000	-2.857%	5	2,162	+17.647%
2026-08-13	1.8500	1.8500	1.7500	1.7500	-7.895%	31	2,157	+14.286%
2026-08-12	1.8500	1.9000	1.8000	1.9000	+15.152%	10	2,127	+5.263%
2026-08-11	1.6500	1.6500	1.6500	1.6500	-2.367%	25	2,124	+21.212%
2026-08-10	1.8500	1.8500	1.6900	1.6900	-11.053%	106	2,099	+18.343%
2026-08-07	1.8500	1.9000	1.8500	1.9000	+18.750%	2	2,038	+5.263%
2026-08-06	1.6500	1.6500	1.6000	1.6000	-15.344%	6	2,039	+25.000%
2026-08-04	1.8900	1.8900	1.8900	1.8900	+2.162%	10	2,033	+5.820%
2026-08-03	1.8000	1.8500	1.8000	1.8500	+5.714%	251	2,043	+8.108%
2026-07-30	1.8000	1.8000	1.7500	1.7500	-1.685%	14	1,843	+14.286%
2026-07-29	1.7000	1.7800	1.6000	1.7800	-1.111%	35	1,829	+12.360%
2026-07-28	1.7600	1.8000	1.7600	1.8000	+0.559%	33	1,852	+11.111%
2026-07-24	1.8500	1.8500	1.7900	1.7900	+2.286%	25	1,824	+11.732%
2026-07-23	1.8000	1.8000	1.7500	1.7500	-5.405%	24	1,804	+14.286%
2026-07-22	1.8600	1.9000	1.8000	1.8500	-7.500%	25	1,817	+8.108%
2026-07-21	2.0200	2.0200	2.0000	2.0000	+2.041%	10	1,807	0.000%
2026-07-20	1.9600	1.9600	1.9600	1.9600	-6.667%	1	1,799	+2.041%
2026-07-17	2.1000	2.1000	2.1000	2.1000	-2.326%	1	1,799	-4.762%
2026-07-16	2.1000	2.1500	2.1000	2.1500	-10.417%	2	1,798	-6.977%
2026-07-14	2.4000	2.4000	2.4000	2.4000	+6.667%	1	1,796	-16.667%
2026-07-13	2.3500	2.3500	2.2500	2.2500	-4.255%	25	1,795	-11.111%
2026-07-09	2.3800	2.4000	2.3500	2.3500	-2.083%	23	1,770	-14.894%
2026-07-07	2.4500	2.4500	2.4000	2.4000	-7.692%	45	1,767	-16.667%
2026-07-01	2.6000	2.6500	2.6000	2.6000	+18.182%	17	1,722	-23.077%
2026-06-30	2.2000	2.2000	2.2000	2.2000	+4.762%	30	1,735	-9.091%
2026-06-29	2.0700	2.1100	2.0700	2.1000	+1.449%	6	1,735	-4.762%
2026-06-26	2.0000	2.1000	2.0000	2.0700	+0.976%	39	1,734	-3.382%
2026-06-25	2.0500	2.1000	2.0500	2.0500	-2.381%	12	1,697	-2.439%
2026-06-24	2.3000	2.3000	2.1000	2.1000	+3.960%	15	1,685	-4.762%
2026-06-23	2.1500	2.2000	2.0000	2.0200	-12.554%	41	1,670	-0.990%
2026-06-22	2.5000	2.5000	2.3000	2.3100	-4.545%	23	1,673	-13.420%
2026-06-18	2.4200	2.4200	2.4200	2.4200	-3.200%	20	1,668	-17.355%
2026-06-17	2.6700	2.6700	2.5000	2.5000	-5.303%	105	1,668	-20.000%
2026-06-16	2.8000	2.8000	2.6400	2.6400	-8.966%	11	1,668	-24.242%
2026-06-15	2.9000	2.9000	2.9000	2.9000	+3.571%	10	1,676	-31.034%
2026-06-12	2.6500	2.8500	2.6500	2.8000	+7.692%	4	1,666	-28.571%
2026-06-11	2.4500	2.6000	2.4500	2.6000	+4.839%	7	1,664	-23.077%
2026-06-10	2.6200	2.6200	2.4800	2.4800	-9.489%	13	1,657	-19.355%
2026-06-09	2.8000	2.8000	2.5000	2.7400	+11.837%	66	1,649	-27.007%
2026-06-08	2.4000	2.4500	2.2500	2.4500	+5.603%	46	1,603	-18.367%
2026-06-05	2.3000	2.3500	2.1500	2.3200	-10.769%	9	1,638	-13.793%
2026-06-04	2.5500	2.6000	2.5100	2.6000	+10.638%	5	1,642	-23.077%
2026-06-03	2.5000	2.5000	2.3500	2.3500	-6.000%	5	1,640	-14.894%
2026-06-02	2.5000	2.5000	2.5000	2.5000	-1.961%	2	1,636	-20.000%
2026-06-01	2.6000	2.6000	2.5500	2.5500	-5.556%	20	1,638	-21.569%
2026-05-29	2.6700	2.7000	2.6300	2.7000	-5.263%	4	1,638	-25.926%
2026-05-27	2.8500	2.8500	2.8500	2.8500	+11.765%	6	1,638	-29.825%
2026-05-26	2.6000	2.7000	2.5500	2.5500	-3.774%	4	1,632	-21.569%
2026-05-22	2.6500	2.6500	2.6500	2.6500	-5.018%	5	1,628	-24.528%
2026-05-21	2.4000	2.7900	2.4000	2.7900	+9.412%	8	1,623	-28.315%
2026-05-20	2.4000	2.5700	2.3900	2.5500	+4.082%	7	1,623	-21.569%
2026-05-19	2.5000	2.7500	2.4500	2.4500	-2.000%	3	1,615	-18.367%
2026-05-18	2.5000	2.5000	2.5000	2.5000	-3.846%	10	1,615	-20.000%
2026-05-15	2.7000	2.8000	2.6000	2.6000	-5.455%	55	1,615	-23.077%
2026-05-14	2.8000	2.9000	2.7500	2.7500	-8.333%	59	1,626	-27.273%
2026-05-13	3.5000	3.5000	3.0000	3.0000	-6.250%	20	1,605	-33.333%
2026-05-12	3.0000	3.4000	3.0000	3.2000	+9.966%	96	1,605	-37.500%
2026-05-11	2.7800	3.1000	2.7800	2.9100	-6.129%	54	1,605	-31.271%
2026-05-08	3.4500	3.4500	2.9300	3.1000	-14.601%	43	1,491	-35.484%
2026-05-07	3.7900	4.4000	3.6200	3.6300	+28.269%	61	1,458	-44.904%
2026-05-06	2.8300	2.8300	2.8300	2.8300	+13.200%	1	1,424	-29.329%
2026-05-05	2.4500	2.5000	2.4500	2.5000	+9.649%	252	1,423	-20.000%
2026-05-04	2.5000	2.5000	2.2500	2.2800	-5.785%	6	1,171	-12.281%
2026-05-01	2.4200	2.4200	2.4200	2.4200	-13.571%	1	1,165	-17.355%
2026-04-30	2.8000	2.8000	2.8000	2.8000	+12.000%	2	1,165	-28.571%
2026-04-29	2.5000	2.5000	2.5000	2.5000	-1.961%	1	1,163	-20.000%
2026-04-28	2.5300	2.5500	2.5300	2.5500	-10.526%	3	1,164	-21.569%
2026-04-24	2.8500	2.8500	2.8500	2.8500	+9.615%	34	1,163	-29.825%
2026-04-23	2.8000	2.8000	2.6000	2.6000	-17.722%	69	1,133	-23.077%
2026-04-22	3.1600	3.1600	3.1600	3.1600	+8.966%	10	1,102	-36.709%
2026-04-21	3.3000	3.3000	2.8800	2.9000	-10.769%	115	1,019	-31.034%
2026-04-20	3.3000	3.3000	3.2500	3.2500	+1.562%	20	1,019	-38.462%
2026-04-17	3.2000	3.3300	3.1900	3.2000	+6.667%	47	999	-37.500%
2026-04-16	2.9700	3.2000	2.9700	3.0000	+7.143%	73	1,001	-33.333%
2026-04-15	2.8000	2.8000	2.8000	2.8000	+9.375%	20	960	-28.571%
2026-04-13	2.7000	2.9900	2.5000	2.5600	+2.400%	19	940	-21.875%
2026-04-10	2.6000	2.6000	2.5000	2.5000	0.000%	3	935	-20.000%
2026-04-09	2.5000	2.5000	2.5000	2.5000	-5.660%	100	936	-20.000%
2026-04-08	2.6500	2.9000	2.6300	2.6500	+12.766%	11	836	-24.528%
2026-04-07	2.3500	2.3500	2.3500	2.3500	-4.082%	3	833	-14.894%
2026-04-06	2.7500	2.7500	2.4500	2.4500	-2.000%	12	836	-18.367%
2026-04-02	2.3500	2.5000	2.2000	2.5000	+1.626%	10	832	-20.000%
2026-04-01	2.4200	2.4900	2.4200	2.4600	-1.205%	3	832	-18.699%
2026-03-31	2.3000	2.4900	2.3000	2.4900	+8.261%	2	831	-19.679%
2026-03-27	2.3600	2.4000	2.3000	2.3000	-6.122%	7	831	-13.043%
2026-03-26	2.4000	2.4500	2.4000	2.4500	-5.769%	5	832	-18.367%
2026-03-25	2.6400	2.6400	2.6000	2.6000	+8.333%	2	835	-23.077%
2026-03-24	2.5000	2.5400	2.4000	2.4000	-9.091%	13	835	-16.667%
2026-03-23	2.6000	2.6500	2.6000	2.6400	+10.000%	5	842	-24.242%
2026-03-20	2.7500	2.7500	2.3500	2.4000	-4.000%	11	843	-16.667%
2026-03-18	2.7000	2.7000	2.5000	2.5000	-9.747%	6	843	-20.000%
2026-03-17	2.8000	2.8000	2.7700	2.7700	+6.538%	6	843	-27.798%
2026-03-16	2.7600	2.7600	2.6000	2.6000	-3.704%	21	846	-23.077%
2026-03-13	2.9900	2.9900	2.7000	2.7000	-3.571%	7	843	-25.926%
2026-03-12	2.8500	2.8500	2.8000	2.8000	-6.667%	6	842	-28.571%
2026-03-11	3.3000	3.3000	3.0000	3.0000	-6.250%	14	844	-33.333%
2026-03-10	3.0000	3.2000	3.0000	3.2000	+14.695%	5	843	-37.500%
2026-03-09	2.8000	2.8000	2.7000	2.7900	-2.105%	45	843	-28.315%
2026-03-06	2.9500	2.9500	2.8500	2.8500	-10.938%	9	820	-29.825%
2026-03-04	3.2000	3.2000	3.2000	3.2000	+17.647%	1	825	-37.500%
2026-03-03	2.7200	2.7200	2.7200	2.7200	-17.576%	1	824	-26.471%
2026-02-27	3.3500	3.3500	3.3000	3.3000	-7.821%	11	824	-39.394%
2026-02-26	3.5800	3.5800	3.5800	3.5800	+3.768%	2	813	-44.134%
2026-02-25	3.4000	3.4500	3.4000	3.4500	+1.471%	24	801	-42.029%
2026-02-24	3.4000	3.5000	3.4000	3.4000	-2.857%	25	801	-41.176%
2026-02-23	3.5300	3.5300	3.5000	3.5000	-12.500%	2	783	-42.857%
2026-02-20	4.3000	4.8000	4.0000	4.0000	-2.439%	42	781	-50.000%
2026-02-19	4.1000	4.1000	4.1000	4.1000	-4.651%	18	770	-51.220%
2026-02-18	4.3000	4.3000	4.3000	4.3000	+6.700%	1	762	-53.488%
2026-02-17	4.2000	4.2000	4.0300	4.0300	-4.048%	12	762	-50.372%
2026-02-13	4.2500	4.2500	4.2000	4.2000	-1.408%	10	750	-52.381%
2026-02-12	4.5000	4.5000	4.2600	4.2600	-4.270%	11	750	-53.052%
2026-02-11	4.8000	4.8000	4.4000	4.4500	-9.184%	18	741	-55.056%
2026-02-10	5.2500	5.2500	4.6500	4.9000	-21.474%	127	741	-59.184%
2026-02-09	6.2400	6.2400	6.2400	6.2400	+0.483%	1	619	-67.949%
2026-02-06	5.7000	6.2100	5.7000	6.2100	+19.423%	4	618	-67.794%
2026-02-05	5.2000	5.2000	5.2000	5.2000	-17.460%	1	618	-61.538%
2026-02-04	6.3000	6.3000	6.3000	6.3000	-12.500%	2	618	-68.254%
2026-01-30	7.2000	7.2000	7.2000	7.2000	-1.370%	5	620	-72.222%
2026-01-29	7.3000	7.3000	7.3000	7.3000	+12.308%	1	620	-72.603%
2026-01-28	6.7000	6.7000	6.5000	6.5000	-10.345%	155	621	-69.231%
2026-01-22	7.2500	7.2500	7.2500	7.2500	+7.407%	1	621	-72.414%
2026-01-16	6.7500	6.7500	6.7500	6.7500	-11.765%	2	621	-70.370%
2026-01-15	7.1600	7.6700	7.1600	7.6500	+0.262%	8	621	-73.856%
2026-01-14	7.3000	7.6300	7.3000	7.6300	-2.179%	9	625	-73.788%
2026-01-13	7.6700	7.8000	7.5200	7.8000	-2.985%	24	616	-74.359%
2026-01-12	8.2000	8.2400	7.4000	8.0400	-3.133%	126	609	-75.124%
2026-01-09	8.7000	8.7000	8.3000	8.3000	+1.220%	6	586	-75.904%
2026-01-08	8.1300	8.2000	8.1300	8.2000	+0.985%	3	584	-75.610%
2026-01-07	8.0800	8.1200	8.0800	8.1200	+5.455%	3	583	-75.369%
2026-01-06	8.3600	8.5000	7.7000	7.7000	+1.316%	11	585	-74.026%
2026-01-05	7.5000	7.6700	7.5000	7.6000	+8.571%	18	572	-73.684%
2026-01-02	7.0500	7.5000	7.0000	7.0000	+2.190%	54	572	-71.429%
2025-12-31	6.8500	6.8500	6.8500	6.8500	+1.632%	1	608	-70.803%
2025-12-30	6.7400	6.7400	6.7400	6.7400	+6.309%	2	608	-70.326%
2025-12-29	6.3300	6.3400	6.1000	6.3400	-6.765%	73	607	-68.454%
2025-12-26	6.8000	6.8000	6.8000	6.8000	-5.556%	1	582	-70.588%
2025-12-24	7.2000	7.2000	7.2000	7.2000	-5.512%	2	579	-72.222%
2025-12-22	7.5600	7.6400	7.5600	7.6200	+5.833%	150	477	-73.753%
2025-12-19	7.7200	7.7500	7.2000	7.2000	-2.439%	165	477	-72.222%
2025-12-18	7.3000	7.6800	7.3000	7.3800	+5.429%	83	405	-72.900%
2025-12-16	7.0000	7.0000	7.0000	7.0000	+6.061%	4	362	-71.429%
2025-12-15	6.7000	6.7000	6.6000	6.6000	-2.222%	3	362	-69.697%
2025-12-05	6.7500	6.7500	6.7500	6.7500	-4.255%	9	359	-70.370%
2025-12-01	6.7500	7.0500	6.7500	7.0500	+2.322%	5	359	-71.631%
2025-11-28	7.0000	7.0000	6.8900	6.8900	+2.074%	2	359	-70.972%
2025-11-26	6.5000	6.7500	6.5000	6.7500	+12.500%	11	358	-70.370%
2025-11-25	6.0000	6.0000	6.0000	6.0000	+11.111%	1	358	-66.667%
2025-11-24	5.4000	5.4000	5.4000	5.4000	+10.204%	1	358	-62.963%
2025-11-21	4.9000	4.9000	4.9000	4.9000	-1.408%	10	358	-59.184%
2025-11-20	5.2200	5.2200	4.9700	4.9700	-0.996%	20	348	-59.759%
2025-11-19	5.0200	5.0200	5.0200	5.0200	-4.744%	11	343	-60.159%
2025-11-18	5.2700	5.2700	5.2700	5.2700	-9.138%	4	343	-62.049%
2025-11-17	5.8000	5.8000	5.8000	5.8000	+8.007%	10	339	-65.517%
2025-11-14	5.6700	5.6700	5.3700	5.3700	+3.868%	11	329	-62.756%
2025-11-13	5.4000	5.4000	5.1700	5.1700	-10.862%	22	318	-61.315%
2025-11-11	5.8500	5.8500	5.8000	5.8000	+5.647%	3	296	-65.517%
2025-10-31	5.2000	5.4900	5.2000	5.4900	-5.017%	14	295	-63.570%
2025-10-28	5.7800	5.7800	5.7800	5.7800	+8.443%	3	289	-65.398%
2025-10-24	5.3300	5.3300	5.3300	5.3300	+5.336%	1	286	-62.477%
2025-10-23	5.0600	5.0600	5.0600	5.0600	+3.265%	1	285	-60.474%
2025-10-22	4.9000	4.9000	4.9000	4.9000	-2.000%	1	284	-59.184%
2025-10-21	5.1000	5.1000	5.0000	5.0000	-3.846%	4	283	-60.000%
2025-10-20	5.2000	5.2000	5.2000	5.2000	-1.887%	3	279	-61.538%
2025-10-17	5.4000	5.6000	5.3000	5.3000	-15.739%	112	276	-62.264%
2025-10-16	6.3200	6.3200	6.2900	6.2900	0.000%	10	174	-68.203%
2025-10-15	6.3000	6.3000	6.2900	6.2900	-4.697%	45	164	-68.203%
2025-10-08	6.6000	6.6000	6.6000	6.6000	+10.000%	4	121	-69.697%
2025-10-07	5.9500	6.1000	5.9500	6.0000	-6.250%	6	117	-66.667%
2025-10-06	6.5000	6.5000	6.3500	6.4000	+5.263%	40	111	-68.750%
2025-10-02	6.0800	6.0800	6.0800	6.0800	+7.611%	10	71	-67.105%
2025-09-30	5.7000	5.7000	5.6500	5.6500	+3.670%	2	61	-64.602%
2025-09-25	5.4500	5.4500	5.4500	5.4500	-3.710%	5	61	-63.303%
2025-09-24	5.6100	5.7000	5.6100	5.6600	+1.071%	11	61	-64.664%
2025-09-23	5.7000	5.7000	5.6000	5.6000	-8.197%	25	54	-64.286%
2025-09-22	6.1000	6.1000	6.1000	6.1000	+3.390%	1	29	-67.213%
2025-09-19	5.7700	5.9000	5.7700	5.9000	-3.595%	2	29	-66.102%
2025-09-18	6.3000	6.3000	6.1200	6.1200	+2.000%	11	28	-67.320%
2025-09-17	6.0000	6.0000	6.0000	6.0000	-2.913%	1	18	-66.667%
2025-09-16	6.2000	6.4000	6.0900	6.1800	+43.056%	15	17	-67.638%
2025-09-15	4.3200	4.3200	4.3200	4.3200	0.000%	2	2	-53.704%

.dark-mode .SGmTmW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SGmTmW{ color: #333333; background-color: white; border: 2px solid #333333; }JMIA20280121C10JMIA Jan 21 2028 10.00 Call (JMIA280121C00010000)option OPRA

JMIA20280121C10
JMIA Jan 21 2028 10.00 Call (JMIA280121C00010000)
option OPRA