Dark

JPM20260320C355
JPM Mar 20 2026 355.00 Call (JPM260320C00355000)
option OPRA

EOD

Jan 29, 2026

0.4400+33.333%(+0.1100)23

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-29	0.3300	0.4800	0.3300	0.4400	+33.333%	23	1,403	0.000%
2026-01-28	0.2700	0.3300	0.2700	0.3300	+17.857%	5	1,397	+33.333%
2026-01-27	0.2300	0.2800	0.2300	0.2800	-12.500%	6	1,400	+57.143%
2026-01-26	0.3600	0.3900	0.3100	0.3200	-3.030%	45	1,400	+37.500%
2026-01-23	0.3700	0.3700	0.3100	0.3300	-36.538%	8	1,412	+33.333%
2026-01-22	0.5800	0.6100	0.4300	0.5200	-5.455%	41	1,412	-15.385%
2026-01-21	0.6700	0.7100	0.5500	0.5500	-23.611%	14	1,422	-20.000%
2026-01-20	0.8400	1.0000	0.7200	0.7200	-49.650%	10	1,426	-38.889%
2026-01-16	1.1100	1.5700	1.0500	1.4300	+40.196%	29	1,430	-69.231%
2026-01-15	1.3300	1.3300	1.0100	1.0200	-11.304%	321	1,430	-56.863%
2026-01-14	1.0700	1.2500	0.9900	1.1500	+2.679%	35	1,312	-61.739%
2026-01-13	3.6000	3.6000	1.1200	1.1200	-66.567%	95	1,309	-60.714%
2026-01-12	3.8000	3.8000	3.0000	3.3500	-27.174%	63	1,324	-86.866%
2026-01-09	4.8600	6.0300	4.5000	4.6000	-11.538%	327	1,304	-90.435%
2026-01-08	4.0800	5.2100	4.0800	5.2000	+23.810%	23	1,059	-91.538%
2026-01-07	4.7500	5.2400	4.0000	4.2000	-36.842%	40	1,047	-89.524%
2026-01-06	5.8700	6.7500	5.5500	6.6500	+5.388%	71	1,038	-93.383%
2026-01-05	3.6500	6.8400	3.6500	6.3100	+77.746%	87	1,007	-93.027%
2026-01-02	3.2100	3.5500	3.2100	3.5500	+7.576%	5	994	-87.606%
2025-12-31	3.0700	3.3000	3.0700	3.3000	+3.125%	11	982	-86.667%
2025-12-30	3.4300	3.5000	3.1000	3.2000	-5.882%	145	982	-86.250%
2025-12-29	3.6500	3.6500	3.4000	3.4000	-21.839%	53	861	-87.059%
2025-12-26	4.8900	5.0000	4.2500	4.3500	-12.121%	352	893	-89.885%
2025-12-24	4.3000	5.1000	4.3000	4.9500	+16.471%	71	643	-91.111%
2025-12-23	3.6000	4.3500	3.6000	4.2500	+29.573%	97	643	-89.647%
2025-12-22	3.0500	3.2800	3.0000	3.2800	+13.103%	138	590	-86.585%
2025-12-19	2.6800	2.9000	2.6800	2.9000	-1.024%	8	455	-84.828%
2025-12-18	2.9300	2.9300	2.9300	2.9300	+8.118%	1	453	-84.983%
2025-12-17	2.9100	2.9100	2.7100	2.7100	-8.136%	14	452	-83.764%
2025-12-16	3.7400	3.7400	2.9500	2.9500	-26.250%	17	445	-85.085%
2025-12-15	3.9200	4.0100	3.9200	4.0000	+3.896%	4	430	-89.000%
2025-12-12	3.7000	3.8500	3.7000	3.8500	+8.451%	6	430	-88.571%
2025-12-11	2.4000	3.5600	2.4000	3.5500	+111.310%	15	427	-87.606%
2025-12-10	1.6800	1.6800	1.6800	1.6800	-49.091%	1	433	-73.810%
2025-12-08	3.2500	3.4800	3.2500	3.3000	-10.811%	6	434	-86.667%
2025-12-05	3.7000	3.7000	3.7000	3.7000	-1.857%	2	431	-88.108%
2025-12-04	4.0000	4.0000	3.7200	3.7700	+24.834%	4	431	-88.329%
2025-12-03	3.0200	3.0200	3.0200	3.0200	+23.265%	6	427	-85.430%
2025-12-02	2.4500	2.4500	2.4500	2.4500	-15.225%	4	421	-82.041%
2025-12-01	3.3400	3.3400	2.8900	2.8900	-17.429%	16	421	-84.775%
2025-11-28	3.6800	3.6800	3.5000	3.5000	+23.239%	3	425	-87.429%
2025-11-26	2.8000	2.8800	2.7000	2.8400	+27.354%	9	422	-84.507%
2025-11-25	2.2300	2.2300	2.2300	2.2300	+12.060%	1	422	-80.269%
2025-11-24	1.9900	1.9900	1.9900	1.9900	-14.224%	1	422	-77.889%
2025-11-21	2.3400	2.3400	2.3200	2.3200	-38.133%	2	422	-81.034%
2025-11-20	3.8000	3.8000	3.7500	3.7500	+13.636%	13	423	-88.267%
2025-11-19	2.9000	3.4000	2.9000	3.3000	+24.060%	15	423	-86.667%
2025-11-17	3.2500	3.3500	2.6400	2.6600	-24.000%	51	423	-83.459%
2025-11-14	3.8000	3.9500	3.4000	3.5000	-22.049%	86	450	-87.429%
2025-11-13	5.1000	5.1000	4.4900	4.4900	-31.450%	95	532	-90.200%
2025-11-12	6.9500	6.9500	6.5500	6.5500	+20.404%	10	547	-93.282%
2025-11-11	5.4400	5.4400	5.4400	5.4400	-7.797%	10	547	-91.912%
2025-11-10	5.9500	6.2600	5.6000	5.9000	+3.509%	26	544	-92.542%
2025-11-07	5.6000	5.7000	4.6000	5.7000	+10.680%	62	542	-92.281%
2025-11-06	5.2000	5.3000	5.1500	5.1500	-1.718%	7	558	-91.456%
2025-11-05	4.6500	5.2400	4.5000	5.2400	+8.041%	28	565	-91.603%
2025-11-03	4.5000	4.9500	4.4500	4.8500	-11.818%	9	597	-90.928%
2025-10-31	5.3000	5.5000	5.1500	5.5000	+4.762%	15	597	-92.000%
2025-10-30	4.9500	5.4600	4.9500	5.2500	+38.158%	7	606	-91.619%
2025-10-28	4.0000	4.0000	3.8000	3.8000	+33.333%	8	608	-88.421%
2025-10-21	3.5000	3.5000	2.8500	2.8500	-14.925%	26	601	-84.561%
2025-10-20	3.3500	3.5000	3.2000	3.3500	-1.471%	20	576	-86.866%
2025-10-17	4.0500	4.0500	3.4000	3.4000	-23.596%	40	591	-87.059%
2025-10-16	4.7500	5.4500	4.4500	4.4500	-19.820%	209	626	-90.112%
2025-10-15	5.9500	5.9500	5.3000	5.5500	+11.000%	19	816	-92.072%
2025-10-14	4.0000	5.0000	4.0000	5.0000	-16.667%	82	833	-91.200%
2025-10-13	6.1500	6.3000	5.8000	6.0000	+10.092%	294	903	-92.667%
2025-10-10	5.9500	6.3000	5.4000	5.4500	+1.869%	168	609	-91.927%
2025-10-09	5.1000	5.3500	5.1000	5.3500	-0.926%	47	485	-91.776%
2025-10-08	5.4500	5.6500	5.4000	5.4000	-6.087%	23	450	-91.852%
2025-10-07	6.1000	6.1000	5.4500	5.7500	-4.959%	29	430	-92.348%
2025-10-06	6.0500	6.0500	6.0500	6.0500	+0.332%	8	402	-92.727%
2025-10-03	6.1000	6.1000	6.0300	6.0300	+6.726%	2	400	-92.703%
2025-10-02	5.9500	5.9500	5.5500	5.6500	-11.719%	20	401	-92.212%
2025-10-01	6.7200	6.7200	6.4000	6.4000	-11.724%	15	400	-93.125%
2025-09-30	7.2500	7.2500	7.2500	7.2500	-3.333%	1	403	-93.931%
2025-09-29	7.5000	7.5000	7.5000	7.5000	-7.407%	2	403	-94.133%
2025-09-26	7.6500	8.1000	7.6500	8.1000	+7.285%	8	403	-94.568%
2025-09-25	7.6000	7.6000	7.5500	7.5500	+8.633%	4	402	-94.172%
2025-09-24	7.3000	7.3000	6.8000	6.9500	-9.740%	41	400	-93.669%
2025-09-23	7.7000	7.7000	7.7000	7.7000	+12.903%	7	399	-94.286%
2025-09-22	6.5600	6.8200	6.5000	6.8200	-3.125%	272	392	-93.548%
2025-09-19	6.7000	7.1500	6.5000	7.0400	+3.529%	35	233	-93.750%
2025-09-18	6.1500	6.8000	6.0500	6.8000	-1.592%	38	201	-93.529%
2025-09-17	6.9100	6.9100	6.9100	6.9100	+18.120%	1	163	-93.632%
2025-09-16	5.8000	5.9000	5.8000	5.8500	-0.847%	50	163	-92.479%
2025-09-15	5.9500	5.9500	5.9000	5.9000	+6.691%	7	113	-92.542%
2025-09-12	5.2200	5.5500	5.1000	5.5300	+11.717%	45	106	-92.043%
2025-09-11	4.9500	4.9500	4.9000	4.9500	+40.625%	14	67	-91.111%
2025-09-09	3.5200	3.5200	3.5200	3.5200	+11.392%	1	54	-87.500%
2025-09-08	3.0700	3.1600	3.0700	3.1600	-12.222%	8	54	-86.076%
2025-09-05	3.6000	3.6000	3.6000	3.6000	-25.926%	41	51	-87.778%
2025-08-29	4.8600	4.8600	4.8600	4.8600	+7.761%	1	13	-90.947%
2025-08-28	4.5000	4.5100	4.5000	4.5100	+20.267%	2	13	-90.244%
2025-08-25	3.7500	3.7500	3.7500	3.7500	+7.143%	1	15	-88.267%
2025-08-22	3.5000	3.5000	3.5000	3.5000	+14.754%	1	15	-87.429%
2025-08-18	3.0000	3.0500	3.0000	3.0500	-6.154%	7	15	-85.574%
2025-08-15	3.2500	3.2500	3.2500	3.2500	+3.175%	1	8	-86.462%
2025-08-13	3.1500	3.1500	3.1500	3.1500	0.000%	2	7	-86.032%
2025-08-07	3.1500	3.1500	3.1500	3.1500	-10.000%	1	5	-86.032%
2025-08-05	3.5000	3.5000	3.5000	3.5000	-7.895%	1	5	-87.429%
2025-08-01	3.8000	3.8000	3.8000	3.8000	-16.667%	1	4	-88.421%
2025-07-31	4.5600	4.5600	4.5600	4.5600	0.000%	3	3	-90.351%