Dark

JMIA20280121C25
JMIA Jan 21 2028 25.00 Call (JMIA280121C00025000)
option OPRA

EOD

Sep 1, 2026

0.70000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	1.7500	1.7500	0.7000	0.7000	0.000%	3	1,854	0.000%
2026-08-28	0.7000	0.7000	0.7000	0.7000	-2.778%	20	1,851	0.000%
2026-08-25	0.7000	0.7500	0.7000	0.7200	+14.286%	154	1,831	-2.778%
2026-08-24	0.6500	0.6500	0.6300	0.6300	+5.000%	56	1,830	+11.111%
2026-08-21	0.6600	0.6600	0.6000	0.6000	-7.692%	200	1,884	+16.667%
2026-08-20	0.7000	0.7000	0.6500	0.6500	-7.143%	102	1,834	+7.692%
2026-08-19	0.7000	0.7000	0.7000	0.7000	+7.692%	1	1,817	0.000%
2026-08-14	0.7000	0.7000	0.6500	0.6500	-9.722%	75	1,816	+7.692%
2026-08-12	0.7500	0.7500	0.7200	0.7200	+2.857%	6	1,851	-2.778%
2026-08-11	0.7500	0.7500	0.6300	0.7000	-6.667%	21	1,851	0.000%
2026-08-10	0.7500	0.7500	0.7500	0.7500	+7.143%	8	1,833	-6.667%
2026-08-06	0.7500	0.7500	0.7000	0.7000	-6.667%	12	1,825	0.000%
2026-08-05	0.7500	0.7500	0.7500	0.7500	-8.537%	1	1,813	-6.667%
2026-08-04	0.8200	0.8200	0.8200	0.8200	-13.684%	25	1,812	-14.634%
2026-08-03	0.8400	0.9500	0.8000	0.9500	+18.750%	28	1,812	-26.316%
2026-07-31	0.8000	0.8000	0.8000	0.8000	+14.286%	15	1,792	-12.500%
2026-07-29	0.7800	0.7800	0.7000	0.7000	-6.667%	11	1,777	0.000%
2026-07-27	0.8500	0.8500	0.7500	0.7500	-6.250%	4	1,766	-6.667%
2026-07-24	0.8000	0.8000	0.8000	0.8000	-5.882%	25	1,766	-12.500%
2026-07-23	0.9000	0.9000	0.8500	0.8500	0.000%	19	1,761	-17.647%
2026-07-22	0.9000	0.9000	0.8500	0.8500	-15.000%	22	1,742	-17.647%
2026-07-17	0.9500	1.0000	0.9500	1.0000	+4.167%	8	1,727	-30.000%
2026-07-16	1.0000	1.0000	0.9000	0.9600	-4.000%	6	1,727	-27.083%
2026-07-15	1.0500	1.0500	1.0000	1.0000	-4.762%	2	1,722	-30.000%
2026-07-13	1.1000	1.1100	1.0500	1.0500	0.000%	7	1,722	-33.333%
2026-07-10	1.0500	1.0500	1.0500	1.0500	-8.696%	14	1,721	-33.333%
2026-07-01	1.1500	1.1500	1.1500	1.1500	+2.679%	50	1,721	-39.130%
2026-06-30	1.0300	1.1200	1.0300	1.1200	+13.131%	79	1,721	-37.500%
2026-06-29	0.9500	0.9900	0.9500	0.9900	-1.000%	5	1,658	-29.293%
2026-06-26	1.0000	1.0000	1.0000	1.0000	+5.263%	64	1,660	-30.000%
2026-06-25	0.9500	0.9500	0.9500	0.9500	0.000%	5	1,598	-26.316%
2026-06-23	0.9500	0.9500	0.8900	0.9500	-9.524%	10	1,595	-26.316%
2026-06-22	1.1600	1.1600	1.0500	1.0500	-8.696%	51	1,587	-33.333%
2026-06-18	1.1500	1.1500	1.1500	1.1500	-4.167%	100	1,572	-39.130%
2026-06-17	1.2000	1.2000	1.2000	1.2000	-4.000%	5	1,572	-41.667%
2026-06-16	1.2500	1.2500	1.2500	1.2500	+8.696%	15	1,572	-44.000%
2026-06-08	1.0500	1.1600	1.0500	1.1500	+15.000%	41	1,569	-39.130%
2026-06-05	1.0000	1.0000	1.0000	1.0000	-16.667%	3	1,548	-30.000%
2026-06-04	1.4300	1.4500	1.2000	1.2000	+4.348%	43	1,551	-41.667%
2026-06-03	1.1800	1.2000	1.1500	1.1500	-0.862%	73	1,531	-39.130%
2026-06-02	1.2000	1.2000	1.1500	1.1600	-3.333%	34	1,474	-39.655%
2026-06-01	1.2200	1.2200	1.2000	1.2000	-11.111%	20	1,443	-41.667%
2026-05-29	1.3000	1.3500	1.2000	1.3500	-6.897%	533	1,443	-48.148%
2026-05-28	1.4300	1.4500	1.4300	1.4500	+16.000%	23	1,572	-51.724%
2026-05-27	1.4000	1.4000	1.2500	1.2500	+4.167%	43	1,550	-44.000%
2026-05-26	1.2500	1.2500	1.2000	1.2000	-11.765%	115	1,508	-41.667%
2026-05-21	1.0200	1.3600	1.0200	1.3600	+23.636%	349	1,410	-48.529%
2026-05-19	1.2000	1.2000	1.1000	1.1000	+1.852%	2	1,410	-36.364%
2026-05-18	1.1500	1.1500	1.0800	1.0800	-46.000%	3	1,317	-35.185%
2026-05-15	2.0000	2.0000	2.0000	2.0000	+17.647%	5	1,317	-65.000%
2026-05-13	1.7000	1.7000	1.7000	1.7000	+21.429%	2	1,312	-58.824%
2026-05-11	1.4000	1.4000	1.4000	1.4000	-6.667%	1	1,314	-50.000%
2026-05-08	1.5000	1.5000	1.5000	1.5000	-25.373%	1	1,314	-53.333%
2026-05-07	1.5000	2.2500	1.5000	2.0100	+45.652%	9	1,314	-65.174%
2026-05-06	1.4000	1.4000	1.2500	1.3800	-1.429%	29	1,314	-49.275%
2026-04-30	1.2500	1.4000	1.2500	1.4000	-6.667%	2	1,322	-50.000%
2026-04-28	1.1800	1.5000	1.1500	1.5000	+57.895%	20	1,322	-53.333%
2026-04-27	0.9500	0.9500	0.9500	0.9500	-24.000%	1	1,321	-26.316%
2026-04-24	1.2500	1.2500	1.2500	1.2500	-3.846%	10	1,321	-44.000%
2026-04-23	1.3000	1.3000	1.3000	1.3000	-10.959%	28	1,331	-46.154%
2026-04-21	1.9500	1.9500	1.3500	1.4600	-11.515%	41	1,266	-52.055%
2026-04-20	1.6500	1.6500	1.6500	1.6500	-4.624%	10	1,266	-57.576%
2026-04-17	1.7300	1.7300	1.7300	1.7300	+19.310%	70	1,266	-59.538%
2026-04-16	1.4500	1.4500	1.4500	1.4500	-14.706%	1	1,336	-51.724%
2026-04-14	1.7000	1.7000	1.7000	1.7000	+44.068%	40	1,336	-58.824%
2026-04-09	1.1800	1.1800	1.1800	1.1800	+4.425%	30	1,296	-40.678%
2026-04-07	1.1300	1.1300	1.1300	1.1300	-7.377%	35	1,266	-38.053%
2026-04-02	1.1500	1.2200	1.0900	1.2200	+1.667%	48	1,193	-42.623%
2026-04-01	1.2500	1.2500	1.2000	1.2000	+21.212%	13	1,193	-41.667%
2026-03-31	1.1500	1.1500	0.9900	0.9900	-17.500%	49	1,181	-29.293%
2026-03-27	1.2000	1.2000	1.2000	1.2000	-6.250%	1	1,133	-41.667%
2026-03-26	1.2800	1.2800	1.2800	1.2800	-1.538%	17	1,132	-45.313%
2026-03-25	1.2900	1.3000	1.2900	1.3000	+8.333%	22	1,115	-46.154%
2026-03-24	1.2100	1.2100	1.2000	1.2000	-3.226%	28	1,093	-41.667%
2026-03-23	1.3500	1.3500	1.2400	1.2400	-4.615%	2	1,065	-43.548%
2026-03-20	1.3000	1.3000	1.3000	1.3000	+4.839%	1	1,065	-46.154%
2026-03-19	1.3000	1.3000	1.2100	1.2400	-3.125%	35	1,064	-43.548%
2026-03-18	1.2800	1.2800	1.2800	1.2800	-2.290%	3	1,051	-45.313%
2026-03-17	1.3500	1.3500	1.2700	1.3100	-2.963%	9	1,051	-46.565%
2026-03-16	1.3500	1.3500	1.3500	1.3500	-3.571%	37	1,051	-48.148%
2026-03-12	1.4000	1.4000	1.4000	1.4000	-3.448%	16	1,014	-50.000%
2026-03-11	1.4500	1.4500	1.4500	1.4500	+7.407%	21	1,014	-51.724%
2026-03-10	1.4000	1.4000	1.3500	1.3500	+8.000%	27	993	-48.148%
2026-03-09	1.2500	1.2500	1.1900	1.2500	-8.088%	30	1,018	-44.000%
2026-03-06	1.3600	1.3600	1.3600	1.3600	-6.207%	10	1,034	-48.529%
2026-03-05	1.4500	1.4500	1.4500	1.4500	0.000%	16	1,024	-51.724%
2026-03-04	1.4500	1.4500	1.4500	1.4500	+6.618%	2	1,008	-51.724%
2026-03-03	1.5000	1.5000	1.3400	1.3600	-6.207%	40	1,010	-48.529%
2026-03-02	1.6000	1.6000	1.4500	1.4500	-7.051%	18	995	-51.724%
2026-02-27	1.6500	1.6500	1.5600	1.5600	-10.345%	11	977	-55.128%
2026-02-26	1.7400	1.7400	1.7400	1.7400	+5.455%	24	967	-59.770%
2026-02-25	1.5000	1.7500	1.5000	1.6500	+1.852%	17	927	-57.576%
2026-02-24	1.6000	1.6500	1.6000	1.6200	-0.613%	36	927	-56.790%
2026-02-23	1.8500	1.8500	1.6300	1.6300	-20.488%	16	912	-57.055%
2026-02-20	2.4500	2.4500	2.0500	2.0500	-7.240%	27	908	-65.854%
2026-02-19	2.2100	2.2100	2.2100	2.2100	-1.778%	1	891	-68.326%
2026-02-17	2.2500	2.2500	2.2500	2.2500	+12.500%	16	890	-68.889%
2026-02-13	2.0000	2.0000	2.0000	2.0000	-4.762%	4	874	-65.000%
2026-02-12	2.5000	2.5000	2.1000	2.1000	-12.500%	44	874	-66.667%
2026-02-11	2.5500	2.5500	2.3100	2.4000	-7.692%	113	875	-70.833%
2026-02-10	2.6000	3.6600	2.6000	2.6000	-12.162%	128	764	-73.077%
2026-02-05	3.0000	3.1600	2.9600	2.9600	-1.333%	30	661	-76.351%
2026-02-04	3.0000	3.0000	3.0000	3.0000	-14.286%	1	671	-76.667%
2026-02-03	3.7900	3.7900	3.5000	3.5000	-16.667%	3	670	-80.000%
2026-02-02	4.4000	4.4000	4.2000	4.2000	+7.692%	11	667	-83.333%
2026-01-27	3.9000	3.9000	3.9000	3.9000	0.000%	4	656	-82.051%
2026-01-26	3.9000	3.9000	3.9000	3.9000	-2.500%	12	652	-82.051%
2026-01-23	4.1000	4.1000	3.9000	4.0000	0.000%	5	640	-82.500%
2026-01-16	4.0000	4.0000	4.0000	4.0000	-13.043%	2	633	-82.500%
2026-01-14	4.6000	4.6000	4.6000	4.6000	-3.158%	6	633	-84.783%
2026-01-12	4.7500	4.7500	4.7500	4.7500	-3.061%	2	639	-85.263%
2026-01-08	5.1000	5.1000	4.9000	4.9000	-0.609%	59	637	-85.714%
2026-01-07	4.9300	4.9300	4.9300	4.9300	+2.708%	1	583	-85.801%
2026-01-06	4.8700	5.0000	4.8000	4.8000	+2.128%	33	582	-85.417%
2026-01-05	4.6900	4.7000	4.6900	4.7000	+23.684%	11	579	-85.106%
2025-12-30	3.9000	3.9000	3.8000	3.8000	+2.703%	3	579	-81.579%
2025-12-29	3.7000	3.7000	3.7000	3.7000	-24.490%	1	578	-81.081%
2025-12-19	4.9500	4.9500	4.9000	4.9000	+2.083%	11	578	-85.714%
2025-12-18	4.6500	4.9000	4.6500	4.8000	+15.663%	8	569	-85.417%
2025-12-17	4.3300	4.3300	4.1500	4.1500	-3.488%	4	570	-83.133%
2025-12-16	4.3500	4.3500	4.2500	4.3000	+2.381%	42	571	-83.721%
2025-12-15	4.2000	4.2000	4.2000	4.2000	-4.545%	42	571	-83.333%
2025-12-12	4.4000	4.4000	4.4000	4.4000	-11.111%	1	532	-84.091%
2025-12-11	4.9500	4.9500	4.9500	4.9500	+17.299%	5	531	-85.859%
2025-12-05	4.2000	4.2200	4.2000	4.2200	+0.476%	10	531	-83.412%
2025-12-04	3.9000	4.2000	3.9000	4.2000	-3.448%	3	525	-83.333%
2025-12-01	4.3500	4.3500	4.3500	4.3500	+1.163%	4	524	-83.908%
2025-11-28	4.3000	4.3000	4.3000	4.3000	+7.500%	10	520	-83.721%
2025-11-26	4.0000	4.0000	4.0000	4.0000	+9.890%	10	510	-82.500%
2025-11-25	3.5600	3.6400	3.5000	3.6400	+19.737%	61	510	-80.769%
2025-11-24	3.0000	3.0400	3.0000	3.0400	+9.747%	60	459	-76.974%
2025-11-21	2.7000	2.7700	2.7000	2.7700	-1.071%	11	419	-74.729%
2025-11-20	2.8000	2.8000	2.8000	2.8000	-13.580%	20	419	-75.000%
2025-11-19	3.2400	3.2400	3.2400	3.2400	+10.959%	20	419	-78.395%
2025-11-17	3.2000	3.2000	2.9200	2.9200	-11.515%	41	409	-76.027%
2025-11-14	3.3000	3.3400	3.3000	3.3000	+4.762%	21	408	-78.788%
2025-11-13	3.2000	3.3200	2.5000	3.1500	-1.563%	36	391	-77.778%
2025-11-11	3.3000	3.3000	3.2000	3.2000	-11.111%	50	377	-78.125%
2025-11-10	3.6000	3.6000	3.5000	3.6000	+43.426%	50	396	-80.556%
2025-11-07	2.5100	2.5100	2.5100	2.5100	-7.380%	10	377	-72.112%
2025-11-06	2.7100	2.7100	2.7100	2.7100	-12.581%	20	377	-74.170%
2025-11-04	2.7500	3.1000	2.7500	3.1000	0.000%	40	377	-77.419%
2025-11-03	2.7000	3.1000	2.7000	3.1000	+10.714%	396	103	-77.419%
2025-10-31	2.8000	2.8000	2.8000	2.8000	-3.448%	20	103	-75.000%
2025-10-30	3.0000	3.0000	2.9000	2.9000	-6.452%	2	116	-75.862%
2025-10-28	3.0000	3.1000	3.0000	3.1000	+9.929%	51	116	-77.419%
2025-10-24	2.9200	2.9200	2.8200	2.8200	+20.000%	2	104	-75.177%
2025-10-22	2.7000	2.7000	2.3500	2.3500	-12.963%	6	102	-70.213%
2025-10-21	2.7500	2.7500	2.7000	2.7000	-7.850%	4	97	-74.074%
2025-10-20	2.9300	2.9300	2.9300	2.9300	+1.034%	1	93	-76.109%
2025-10-17	3.0000	3.0000	2.7000	2.9000	-19.444%	6	93	-75.862%
2025-10-14	3.5300	3.6000	3.5000	3.6000	+1.408%	4	88	-80.556%
2025-10-13	3.5500	3.5500	3.5500	3.5500	+1.429%	3	87	-80.282%
2025-10-10	4.0000	4.0000	3.5000	3.5000	0.000%	85	84	-80.000%

.dark-mode .Rt9XpX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rt9XpX{ color: #333333; background-color: white; border: 2px solid #333333; }JMIA20280121C25JMIA Jan 21 2028 25.00 Call (JMIA280121C00025000)option OPRA

JMIA20280121C25
JMIA Jan 21 2028 25.00 Call (JMIA280121C00025000)
option OPRA