Dark

JPM20280121C280
JPM Jan 21 2028 280.00 Call (JPM280121C00280000)
option OPRA

EOD

Sep 22, 2026

84.15-13.913%(-13.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	83.9000	84.1500	83.9000	84.1500	-13.913%	10	123	0.000%
2026-09-11	97.7500	97.7500	97.7500	97.7500	+1.086%	1	118	-13.913%
2026-09-09	96.7000	96.7000	96.7000	96.7000	-5.243%	3	117	-12.978%
2026-08-18	102.0500	102.0500	102.0500	102.0500	-0.196%	1	114	-17.540%
2026-08-14	102.2500	102.2500	102.2500	102.2500	-1.683%	2	114	-17.702%
2026-08-11	104.0000	104.0000	104.0000	104.0000	+4.470%	5	114	-19.087%
2026-08-06	99.5500	99.5500	99.5500	99.5500	-3.584%	5	114	-15.470%
2026-08-05	103.2500	103.2500	103.2500	103.2500	-0.145%	13	109	-18.499%
2026-08-04	102.6300	103.4000	102.6300	103.4000	+7.429%	21	102	-18.617%
2026-08-03	96.2500	96.2500	96.2500	96.2500	-0.824%	1	121	-12.571%
2026-07-31	97.5500	97.5500	97.0500	97.0500	-0.959%	2	120	-13.292%
2026-07-24	97.9900	97.9900	97.9900	97.9900	+4.523%	18	119	-14.124%
2026-07-22	93.7500	93.7500	93.7500	93.7500	+2.796%	1	119	-10.240%
2026-07-21	90.6700	91.2000	90.6700	91.2000	+6.692%	2	118	-7.730%
2026-07-20	85.4800	85.4800	85.4800	85.4800	-5.138%	1	118	-1.556%
2026-07-17	90.1100	90.1100	90.1100	90.1100	+0.851%	1	117	-6.614%
2026-07-14	89.3500	89.3500	89.3500	89.3500	+12.730%	1	116	-5.820%
2026-07-08	81.5800	81.5800	79.2600	79.2600	-6.950%	2	116	+6.170%
2026-07-07	85.1800	85.1800	85.1800	85.1800	+2.049%	20	115	-1.209%
2026-07-06	85.7000	85.7000	83.4700	83.4700	+4.665%	5	100	+0.815%
2026-07-02	79.7500	79.7500	79.7500	79.7500	+1.463%	1	102	+5.517%
2026-07-01	78.6000	78.6000	78.6000	78.6000	-1.008%	18	102	+7.061%
2026-06-29	79.3000	79.4000	79.3000	79.4000	-1.489%	2	102	+5.982%
2026-06-26	79.2500	80.6000	79.2500	80.6000	-7.250%	2	102	+4.404%
2026-06-25	83.4800	88.8300	83.4800	86.9000	+9.861%	4	104	-3.165%
2026-06-22	79.0500	79.1000	78.8000	79.1000	-6.501%	50	104	+6.384%
2026-06-17	84.4000	84.6000	84.4000	84.6000	+7.908%	6	79	-0.532%
2026-06-16	75.4900	78.4000	75.4900	78.4000	+8.813%	2	79	+7.334%
2026-06-15	72.5400	72.5400	72.0500	72.0500	+10.846%	8	79	+16.794%
2026-06-11	65.2500	65.2500	65.0000	65.0000	+1.563%	2	72	+29.462%
2026-06-09	68.0200	68.3000	64.0000	64.0000	-1.795%	9	72	+31.484%
2026-06-04	62.1700	65.1700	62.1700	65.1700	+21.927%	7	76	+29.124%
2026-06-01	53.4500	53.4500	53.4500	53.4500	-2.016%	1	81	+57.437%
2026-05-29	54.5500	54.5500	54.5500	54.5500	+1.019%	3	80	+54.262%
2026-05-28	54.0000	54.0000	54.0000	54.0000	0.000%	3	83	+55.833%
2026-05-27	55.9000	58.0000	54.0000	54.0000	-7.455%	5	83	+55.833%
2026-05-20	58.3000	58.3500	58.3000	58.3500	0.000%	2	80	+44.216%
2026-05-14	58.2500	58.3500	58.2500	58.3500	+1.478%	2	80	+44.216%
2026-05-13	58.5000	58.5000	57.5000	57.5000	-6.199%	5	78	+46.348%
2026-05-12	61.3000	61.4500	61.2500	61.3000	-10.183%	4	78	+37.276%
2026-05-06	68.2500	68.2500	68.2500	68.2500	+8.162%	2	78	+23.297%
2026-04-29	63.1000	63.1000	63.1000	63.1000	-7.315%	1	76	+33.360%
2026-04-23	68.0800	68.0800	68.0800	68.0800	+0.844%	2	76	+23.605%
2026-04-21	68.2000	68.2000	67.5100	67.5100	+3.464%	60	75	+24.648%
2026-04-09	65.2500	65.2500	65.2500	65.2500	+1.430%	1	75	+28.966%
2026-04-08	64.3300	64.3300	64.3300	64.3300	+12.269%	1	76	+30.810%
2026-04-07	56.8400	57.3000	56.8400	57.3000	-1.967%	4	77	+46.859%
2026-04-06	58.4500	58.4500	58.4500	58.4500	-0.085%	2	81	+43.969%
2026-04-01	58.5500	58.5500	58.5000	58.5000	+16.790%	10	81	+43.846%
2026-03-30	51.6200	51.6200	50.0900	50.0900	-11.109%	3	81	+67.998%
2026-03-25	56.4000	56.4000	56.3500	56.3500	+5.131%	20	82	+49.335%
2026-03-24	53.6200	53.6200	53.3000	53.6000	+1.998%	3	82	+56.996%
2026-03-20	52.5500	52.5500	52.5500	52.5500	+4.848%	1	83	+60.133%
2026-03-19	50.0900	50.1200	50.0900	50.1200	+0.744%	2	84	+67.897%
2026-03-18	49.7500	49.7500	49.7500	49.7500	+3.971%	1	84	+69.146%
2026-03-12	46.9800	48.0300	46.9800	47.8500	-7.679%	4	85	+75.862%
2026-03-10	52.4500	53.1800	51.8300	51.8300	+4.665%	4	82	+62.358%
2026-03-09	49.6500	49.7500	49.5000	49.5200	-2.577%	13	78	+69.931%
2026-03-06	51.1000	51.1000	50.8300	50.8300	-6.563%	2	79	+65.552%
2026-03-05	56.1500	56.1500	54.4000	54.4000	-6.223%	12	78	+54.688%
2026-03-04	58.4500	58.4500	58.0100	58.0100	+3.589%	2	78	+45.061%
2026-02-27	56.0000	56.0000	56.0000	56.0000	-10.529%	6	79	+50.268%
2026-02-25	62.5900	62.5900	62.5900	62.5900	+8.569%	5	68	+34.446%
2026-02-23	59.5000	59.5000	57.6500	57.6500	-11.688%	2	68	+45.967%
2026-02-20	65.2800	65.2800	65.2800	65.2800	+5.290%	1	67	+28.906%
2026-02-13	62.0000	62.0000	62.0000	62.0000	-4.527%	4	64	+35.726%
2026-02-12	64.9400	64.9400	64.9400	64.9400	-11.454%	1	64	+29.581%
2026-02-11	73.3400	73.3400	73.3400	73.3400	+18.769%	3	63	+14.740%
2026-01-30	64.0000	64.0000	61.7500	61.7500	+7.485%	2	60	+36.275%
2026-01-23	57.7500	57.9400	57.4500	57.4500	-9.513%	21	58	+46.475%
2026-01-22	63.6800	63.6800	63.4900	63.4900	+2.635%	3	64	+32.541%
2026-01-21	61.8000	62.0500	61.7500	61.8600	-3.585%	8	64	+36.033%
2026-01-20	64.1600	64.1600	64.1600	64.1600	-0.527%	1	67	+31.156%
2026-01-14	65.7700	65.7700	64.5000	64.5000	-4.359%	2	67	+30.465%
2026-01-13	79.0500	79.0500	67.4400	67.4400	-15.510%	7	68	+24.778%
2026-01-12	79.5000	79.8200	79.5000	79.8200	-2.265%	2	65	+5.425%
2026-01-09	81.6700	81.6700	81.6700	81.6700	-4.869%	1	64	+3.037%
2026-01-05	85.8500	85.8500	85.8500	85.8500	+9.811%	1	64	-1.980%
2026-01-02	78.1800	78.1800	78.1800	78.1800	-0.281%	1	64	+7.636%
2025-12-29	79.4500	79.4500	78.1900	78.4000	-0.985%	3	63	+7.334%
2025-12-23	79.0500	79.1800	79.0500	79.1800	+4.184%	3	61	+6.277%
2025-12-22	76.0000	76.0000	76.0000	76.0000	+5.409%	7	61	+10.724%
2025-12-19	71.9600	72.4100	71.9600	72.1000	+1.535%	8	61	+16.713%
2025-12-18	71.0100	71.0100	71.0100	71.0100	-3.282%	6	64	+18.504%
2025-12-11	73.4300	73.4300	73.4200	73.4200	+10.240%	3	64	+14.615%
2025-12-10	60.6500	66.6000	60.6500	66.6000	+7.942%	9	63	+26.351%
2025-12-09	72.2500	73.0000	61.6300	61.7000	-13.827%	16	65	+36.386%
2025-12-04	71.6000	71.6000	71.6000	71.6000	+6.153%	2	49	+17.528%
2025-12-02	67.2000	67.4500	67.2000	67.4500	+5.970%	21	49	+24.759%
2025-11-26	63.6500	63.6500	63.6500	63.6500	+3.077%	1	40	+32.207%
2025-11-25	61.7500	61.7500	61.7500	61.7500	+6.466%	1	40	+36.275%
2025-11-21	58.0000	58.0000	58.0000	58.0000	-5.768%	1	41	+45.086%
2025-11-18	60.5400	61.5500	60.5400	61.5500	-5.380%	2	40	+36.718%
2025-11-14	65.0500	65.0500	65.0500	65.0500	-4.479%	1	39	+29.362%
2025-11-13	71.4000	71.4000	68.1000	68.1000	-9.873%	7	39	+23.568%
2025-11-12	75.0000	75.5600	75.0000	75.5600	+4.509%	7	36	+11.368%
2025-11-10	72.3000	72.3000	72.3000	72.3000	+2.422%	1	39	+16.390%
2025-11-07	70.5900	70.5900	70.5900	70.5900	+2.916%	1	40	+19.210%
2025-11-06	68.5900	68.5900	68.5900	68.5900	+1.464%	4	39	+22.686%
2025-11-03	67.8000	68.2000	66.6000	67.6000	-1.314%	5	42	+24.482%
2025-10-31	68.5000	68.5000	68.2500	68.5000	+1.557%	3	42	+22.847%
2025-10-30	67.0000	68.2000	67.0000	67.4500	+8.266%	58	43	+24.759%
2025-10-29	62.5000	62.5000	62.3000	62.3000	+2.131%	2	27	+35.072%
2025-10-27	61.0000	61.0000	61.0000	61.0000	+8.060%	1	24	+37.951%
2025-10-23	56.4500	56.4500	56.4500	56.4500	-2.082%	1	24	+49.070%
2025-10-22	57.6500	57.6500	57.6500	57.6500	-2.684%	1	23	+45.967%
2025-10-21	59.1300	59.2400	59.1200	59.2400	-2.837%	7	22	+42.049%
2025-10-20	60.4000	60.9700	60.4000	60.9700	-6.200%	2	15	+38.019%
2025-10-15	66.7700	68.3800	65.0000	65.0000	+3.011%	17	15	+29.462%
2025-10-14	59.0000	63.1000	58.0000	63.1000	-5.751%	8	15	+33.360%
2025-10-13	66.8000	66.9500	66.6500	66.9500	+3.079%	6	12	+25.691%
2025-10-10	66.4300	66.4300	64.9500	64.9500	+1.516%	10	10	+29.561%
2025-10-09	63.9800	63.9800	63.9800	63.9800	-4.222%	6	12	+31.525%
2025-10-06	66.7000	67.6900	66.7000	66.8000	+2.690%	15	6	+25.973%
2025-10-02	66.4600	66.4600	65.0500	65.0500	-1.959%	3	18	+29.362%
2025-09-30	66.3500	66.3500	66.3500	66.3500	-5.887%	13	15	+26.827%
2025-09-29	70.5000	70.5000	70.5000	70.5000	+4.755%	1	3	+19.362%
2025-09-19	67.3500	67.3500	67.3000	67.3000	+4.260%	2	3	+25.037%
2025-09-16	62.4000	64.7000	62.4000	64.5500	0.000%	3	2	+30.364%