Dark

JPM20280121C270
JPM Jan 21 2028 270.00 Call (JPM280121C00270000)
option OPRA

EOD

Sep 24, 2026

89.00+0.034%(+0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	89.0000	89.0000	89.0000	89.0000	+0.034%	1	273	0.000%
2026-09-23	88.9000	89.0000	88.9000	88.9700	-2.499%	3	273	+0.034%
2026-09-22	91.3000	91.9500	91.1200	91.2500	-7.847%	11	273	-2.466%
2026-09-17	99.0200	99.0200	99.0200	99.0200	-0.841%	1	272	-10.119%
2026-09-16	99.8600	99.8600	99.8600	99.8600	+2.526%	5	273	-10.875%
2026-09-15	97.5700	97.5700	97.3100	97.4000	-2.600%	32	270	-8.624%
2026-09-14	101.4100	101.4100	100.0000	100.0000	-1.961%	22	254	-11.000%
2026-09-10	102.0000	102.0000	102.0000	102.0000	-3.555%	1	234	-12.745%
2026-09-02	105.7600	105.7600	105.7600	105.7600	+1.937%	1	235	-15.847%
2026-09-01	103.8000	103.8000	103.7500	103.7500	-1.640%	2	235	-14.217%
2026-08-26	105.4800	105.4800	105.4800	105.4800	-5.399%	2	235	-15.624%
2026-08-17	111.5000	111.5000	111.5000	111.5000	+0.180%	1	235	-20.179%
2026-08-14	111.5000	111.5000	111.3000	111.3000	+0.724%	20	235	-20.036%
2026-08-11	110.4000	110.5000	110.4000	110.5000	+2.505%	2	235	-19.457%
2026-08-10	107.8000	107.8000	107.8000	107.8000	+1.221%	1	235	-17.440%
2026-08-06	106.5000	106.5000	106.5000	106.5000	-2.917%	1	234	-16.432%
2026-08-05	109.7000	109.7000	109.7000	109.7000	+1.574%	11	235	-18.870%
2026-08-04	108.0000	108.0000	108.0000	108.0000	+5.366%	200	238	-17.593%
2026-08-03	103.1800	103.1800	102.5000	102.5000	-1.395%	2	65	-13.171%
2026-07-31	101.5000	103.9500	101.5000	103.9500	-2.394%	2	64	-14.382%
2026-07-29	106.5000	106.5000	106.5000	106.5000	0.000%	1	65	-16.432%
2026-07-27	106.5000	106.5000	106.5000	106.5000	+6.287%	1	65	-16.432%
2026-07-23	100.2000	100.2000	100.2000	100.2000	-0.199%	1	66	-11.178%
2026-07-22	100.4000	100.4000	100.4000	100.4000	+6.019%	1	67	-11.355%
2026-07-17	94.7000	94.7000	94.7000	94.7000	-1.354%	1	68	-6.019%
2026-07-14	96.0000	96.0000	96.0000	96.0000	+7.563%	1	68	-7.292%
2026-07-13	88.1000	89.2500	88.1000	89.2500	-2.862%	3	69	-0.280%
2026-07-07	91.8800	91.8800	91.8800	91.8800	+0.967%	1	67	-3.135%
2026-07-06	91.0000	91.0000	91.0000	91.0000	+5.691%	2	67	-2.198%
2026-06-29	86.2000	86.4500	86.1000	86.1000	-10.238%	10	67	+3.368%
2026-06-25	95.0000	95.9200	95.0000	95.9200	+11.600%	2	62	-7.214%
2026-06-22	86.0000	86.0000	85.9500	85.9500	-5.549%	2	64	+3.549%
2026-06-17	91.0000	91.0000	91.0000	91.0000	+6.122%	1	65	-2.198%
2026-06-16	82.1800	85.7500	82.1800	85.7500	+10.289%	8	65	+3.790%
2026-06-12	77.7500	77.7500	77.7500	77.7500	+10.284%	1	71	+14.469%
2026-06-10	72.0500	72.0500	70.5000	70.5000	-5.140%	2	72	+26.241%
2026-06-09	74.3200	74.3200	74.3200	74.3200	+3.799%	1	70	+19.752%
2026-06-08	71.5500	71.6000	71.5500	71.6000	-1.105%	2	71	+24.302%
2026-06-05	72.4000	72.4000	72.4000	72.4000	+20.667%	2	71	+22.928%
2026-06-01	60.0000	60.0000	60.0000	60.0000	+1.471%	1	69	+48.333%
2026-05-29	59.1300	59.1300	59.1300	59.1300	-7.825%	1	70	+50.516%
2026-05-14	64.2000	64.2000	64.1500	64.1500	-0.078%	2	69	+38.737%
2026-05-13	63.4000	64.5500	63.4000	64.2000	-0.773%	44	54	+38.629%
2026-05-12	64.6500	64.7000	64.6500	64.7000	-13.445%	2	54	+37.558%
2026-05-06	74.7500	74.7500	74.7500	74.7500	+8.870%	1	54	+19.064%
2026-05-04	68.6600	68.6600	68.6600	68.6600	-6.585%	1	53	+29.624%
2026-04-28	73.5000	73.5000	73.5000	73.5000	-1.475%	1	52	+21.088%
2026-04-23	74.6000	74.6000	74.6000	74.6000	+0.743%	1	51	+19.303%
2026-04-21	73.9100	74.2900	73.8500	74.0500	-1.790%	4	51	+20.189%
2026-04-20	75.4000	75.4000	75.4000	75.4000	+7.530%	1	51	+18.037%
2026-04-16	70.0000	70.1200	70.0000	70.1200	+4.657%	3	52	+26.925%
2026-04-15	69.8200	69.8200	67.0000	67.0000	-5.634%	2	52	+32.836%
2026-04-10	71.0000	71.0000	71.0000	71.0000	-1.852%	1	51	+25.352%
2026-04-09	71.0000	72.3400	71.0000	72.3400	+2.566%	2	52	+23.030%
2026-04-08	72.1000	72.1000	70.5300	70.5300	+11.036%	10	52	+26.187%
2026-04-07	63.5200	63.5200	63.5200	63.5200	-1.136%	1	62	+40.113%
2026-04-06	63.9500	64.3500	63.9500	64.2500	+3.462%	9	63	+38.521%
2026-03-31	59.5000	62.1000	59.5000	62.1000	+0.485%	10	60	+43.317%
2026-03-26	61.8000	61.8000	61.8000	61.8000	-0.882%	3	53	+44.013%
2026-03-25	63.0000	63.0000	62.3500	62.3500	+4.878%	3	53	+42.743%
2026-03-24	59.4000	59.4500	59.4000	59.4500	+6.066%	2	54	+49.706%
2026-03-18	56.0700	56.0700	56.0500	56.0500	+1.909%	6	54	+58.787%
2026-03-16	55.0000	55.0000	55.0000	55.0000	-1.786%	1	49	+61.818%
2026-03-13	56.0000	56.0000	56.0000	56.0000	+5.660%	1	48	+58.929%
2026-03-12	53.5000	53.5000	52.0000	53.0000	-5.526%	18	47	+67.925%
2026-03-09	52.3300	56.1000	52.3300	56.1000	-7.273%	4	40	+58.645%
2026-03-05	60.8700	60.8700	60.5000	60.5000	-4.634%	4	40	+47.107%
2026-03-04	63.4500	63.5200	63.3500	63.4400	+1.390%	16	38	+40.290%
2026-02-27	62.5700	62.5700	62.5700	62.5700	-0.903%	1	30	+42.241%
2026-02-24	63.1400	63.1400	63.1400	63.1400	-2.109%	1	29	+40.957%
2026-02-23	65.5000	65.5000	64.5000	64.5000	-11.279%	21	30	+37.984%
2026-02-18	73.0500	73.0500	72.7000	72.7000	+7.227%	2	36	+22.421%
2026-02-13	66.0000	67.9500	66.0000	67.8000	-3.143%	3	35	+31.268%
2026-01-30	70.0000	70.0000	70.0000	70.0000	-0.285%	15	35	+27.143%
2026-01-22	70.1500	70.3500	70.1500	70.2000	-4.555%	12	20	+26.781%
2026-01-20	70.4500	73.5500	70.4500	73.5500	-0.608%	3	26	+21.006%
2026-01-16	74.0000	74.0000	74.0000	74.0000	0.000%	1	25	+20.270%
2026-01-15	73.5000	74.0000	73.5000	74.0000	+4.965%	2	25	+20.270%
2026-01-14	70.5000	70.5000	70.5000	70.5000	-4.730%	1	25	+26.241%
2026-01-13	74.0000	74.0000	74.0000	74.0000	-12.374%	1	25	+20.270%
2026-01-12	84.4500	84.4500	84.4500	84.4500	-5.537%	5	24	+5.388%
2026-01-09	89.4000	89.4000	89.4000	89.4000	-0.112%	1	19	-0.447%
2026-01-08	89.5000	89.5000	89.5000	89.5000	-3.139%	1	19	-0.559%
2026-01-06	92.4000	92.4000	92.4000	92.4000	-0.259%	1	20	-3.680%
2026-01-05	92.7200	92.7200	92.6400	92.6400	+12.824%	2	19	-3.929%
2025-12-31	82.1100	82.1100	82.1100	82.1100	-2.343%	1	19	+8.391%
2025-12-29	84.0800	84.0800	84.0800	84.0800	-2.255%	1	19	+5.852%
2025-12-23	85.5000	86.0200	85.4600	86.0200	+10.936%	23	19	+3.464%
2025-12-18	77.5400	77.5400	77.5400	77.5400	-2.808%	6	26	+14.779%
2025-12-17	79.9000	79.9000	79.7800	79.7800	+19.217%	2	26	+11.557%
2025-12-10	66.9200	66.9200	66.9200	66.9200	-9.568%	1	25	+32.995%
2025-12-09	74.0000	74.0000	74.0000	74.0000	+2.921%	1	25	+20.270%
2025-12-02	73.2000	73.2000	71.7500	71.9000	+5.580%	26	24	+23.783%
2025-11-25	68.1000	68.1000	68.1000	68.1000	+7.924%	1	11	+30.690%
2025-11-21	63.1000	63.1000	63.1000	63.1000	-6.863%	1	11	+41.046%
2025-11-20	73.3500	73.3500	67.7500	67.7500	-1.812%	9	10	+31.365%
2025-11-17	69.0500	69.0500	69.0000	69.0000	-15.077%	2	6	+28.986%
2025-11-12	82.9600	82.9600	81.2500	81.2500	+10.650%	4	5	+9.538%
2025-11-04	73.4300	73.4300	73.4300	73.4300	+0.314%	2	5	+21.204%
2025-10-31	73.2000	73.2000	73.2000	73.2000	+7.489%	1	7	+21.585%
2025-10-28	68.1000	68.1000	68.1000	68.1000	+1.490%	1	7	+30.690%
2025-10-27	67.1000	67.1000	67.1000	67.1000	-0.593%	1	5	+32.638%
2025-10-20	64.9600	67.5000	64.9600	67.5000	-7.025%	4	5	+31.852%
2025-10-15	72.6000	72.6000	72.6000	72.6000	+5.800%	1	3	+22.590%
2025-10-14	65.3400	69.2600	64.6900	68.6200	-0.551%	6	3	+29.700%
2025-10-10	69.0000	69.0000	69.0000	69.0000	-2.680%	1	1	+28.986%
2025-10-07	71.1500	71.1500	70.9000	70.9000	+0.141%	2	1	+25.529%
2025-10-06	70.8000	70.8000	70.8000	70.8000	0.000%	1	1	+25.706%