Dark

JPM20280121C290
JPM Jan 21 2028 290.00 Call (JPM280121C00290000)
option OPRA

EOD

Jun 22, 2026

72.40+0.138%(+0.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	71.9300	72.5000	71.9300	72.4000	+0.138%	4	672	0.000%
2026-06-18	72.3000	72.3000	72.3000	72.3000	-0.166%	5	671	+0.138%
2026-06-16	68.7000	72.4200	68.7000	72.4200	+22.001%	16	671	-0.028%
2026-06-11	59.3600	59.3600	59.3600	59.3600	-2.127%	1	686	+21.968%
2026-06-10	60.6500	60.6500	60.6500	60.6500	+3.871%	8	685	+19.373%
2026-06-09	58.3900	58.3900	58.3900	58.3900	-2.521%	1	693	+23.994%
2026-06-08	59.9700	60.0600	59.8400	59.9000	+1.182%	4	693	+20.868%
2026-06-05	59.2000	59.2000	59.2000	59.2000	+1.806%	2	695	+22.297%
2026-06-04	58.1500	58.1500	58.1500	58.1500	+13.242%	3	694	+24.506%
2026-06-02	49.0000	51.3500	49.0000	51.3500	+6.425%	3	691	+40.993%
2026-06-01	48.2000	48.4500	48.2000	48.2500	+0.836%	8	690	+50.052%
2026-05-29	47.8500	47.8500	47.8500	47.8500	-3.548%	5	693	+51.306%
2026-05-28	49.6100	49.6100	49.6100	49.6100	-1.509%	1	698	+45.938%
2026-05-27	48.5700	50.3700	48.5700	50.3700	-8.833%	4	698	+43.736%
2026-05-22	55.3400	55.5500	55.2500	55.2500	+2.982%	6	700	+31.041%
2026-05-21	53.1000	53.6500	53.1000	53.6500	+12.947%	6	699	+34.949%
2026-05-20	47.5000	47.5000	47.5000	47.5000	-6.126%	1	699	+52.421%
2026-05-19	50.6000	50.6000	50.5000	50.6000	-2.090%	8	699	+43.083%
2026-05-18	51.6800	51.6800	51.6800	51.6800	-0.901%	1	699	+40.093%
2026-05-14	53.3500	53.4000	51.8500	52.1500	-1.231%	19	699	+38.830%
2026-05-13	52.6400	52.8000	52.6400	52.8000	-5.461%	2	696	+37.121%
2026-05-12	55.2500	55.9500	55.2500	55.8500	+7.777%	12	696	+29.633%
2026-05-11	51.9100	52.0300	51.8200	51.8200	-1.949%	6	696	+39.714%
2026-05-08	52.6500	52.8500	52.6500	52.8500	-6.460%	3	695	+36.991%
2026-05-07	56.5000	56.5000	56.5000	56.5000	-9.672%	2	695	+28.142%
2026-05-06	62.4000	62.5500	62.4000	62.5500	+9.258%	2	693	+15.747%
2026-05-04	57.2500	57.2500	57.2500	57.2500	-1.969%	2	694	+26.463%
2026-04-29	58.5200	58.5200	58.4000	58.4000	-2.013%	2	694	+23.973%
2026-04-27	59.5000	59.6000	59.5000	59.6000	-2.359%	2	694	+21.477%
2026-04-22	61.0000	61.0400	61.0000	61.0400	-1.770%	2	693	+18.611%
2026-04-21	64.8100	64.8100	62.1000	62.1400	+3.567%	31	685	+16.511%
2026-04-17	60.0000	60.0000	60.0000	60.0000	+8.108%	1	685	+20.667%
2026-04-15	55.5000	55.5000	55.5000	55.5000	-9.462%	1	685	+30.450%
2026-04-13	61.3000	61.3000	61.3000	61.3000	+15.096%	1	685	+18.108%
2026-04-07	51.5000	53.2600	51.5000	53.2600	-1.825%	5	685	+35.937%
2026-04-06	52.4000	54.2500	52.4000	54.2500	+2.358%	7	682	+33.456%
2026-04-01	52.6000	53.1000	50.8000	53.0000	+4.331%	111	682	+36.604%
2026-03-31	49.0000	50.8000	49.0000	50.8000	+7.901%	22	638	+42.520%
2026-03-30	46.3500	47.3000	46.0000	47.0800	+1.905%	349	636	+53.781%
2026-03-27	46.2000	46.2000	46.2000	46.2000	-6.949%	3	511	+56.710%
2026-03-24	48.1000	50.5500	48.1000	49.6500	+0.283%	53	511	+45.821%
2026-03-23	49.5100	49.5100	49.5100	49.5100	+8.885%	1	498	+46.233%
2026-03-18	45.4500	45.4700	45.4500	45.4700	-1.962%	2	499	+59.226%
2026-03-17	46.3800	46.3800	46.3800	46.3800	+4.272%	1	498	+56.102%
2026-03-16	44.5600	44.5600	44.4800	44.4800	-1.156%	2	497	+62.770%
2026-03-13	45.0000	45.0000	45.0000	45.0000	+4.530%	1	497	+60.889%
2026-03-12	42.9400	43.0500	42.7300	43.0500	-2.822%	8	498	+68.177%
2026-03-11	46.0000	46.0000	44.3000	44.3000	+3.263%	12	504	+63.431%
2026-03-09	44.0000	44.0000	42.0000	42.9000	-6.536%	3	492	+68.765%
2026-03-06	45.9000	45.9000	45.9000	45.9000	-10.000%	2	494	+57.734%
2026-03-05	50.8100	51.0000	50.8100	51.0000	-4.584%	15	496	+41.961%
2026-03-04	52.5000	53.4500	52.5000	53.4500	-4.978%	6	481	+35.454%
2026-02-26	58.0000	58.0000	56.2400	56.2500	+6.635%	5	477	+28.711%
2026-02-24	52.7500	52.7500	52.7500	52.7500	+1.442%	1	479	+37.251%
2026-02-23	55.7400	55.7400	52.0000	52.0000	-7.572%	2	479	+39.231%
2026-02-13	56.2600	56.2600	56.2600	56.2600	-11.037%	1	477	+28.688%
2026-02-12	63.2400	63.2400	63.2400	63.2400	-12.167%	1	477	+14.485%
2026-02-09	72.0000	72.0000	72.0000	72.0000	+3.746%	3	477	+0.556%
2026-02-06	69.4000	69.4000	69.4000	69.4000	+4.992%	5	474	+4.323%
2026-02-04	66.1000	66.1000	66.1000	66.1000	+14.657%	1	479	+9.531%
2026-02-02	57.6500	57.6500	57.6500	57.6500	+3.038%	1	479	+25.585%
2026-01-30	56.1500	56.1500	55.9000	55.9500	+5.766%	8	478	+29.401%
2026-01-27	52.8000	52.9000	52.7500	52.9000	-1.214%	4	481	+36.862%
2026-01-26	53.5500	53.5500	53.5500	53.5500	+2.488%	1	479	+35.201%
2026-01-23	52.2500	52.2500	52.2500	52.2500	-10.684%	5	478	+38.565%
2026-01-22	58.6000	58.7500	58.5000	58.5000	+4.315%	16	475	+23.761%
2026-01-20	59.5000	61.0000	56.0800	56.0800	-13.457%	16	483	+29.101%
2026-01-13	64.8700	64.8700	64.8000	64.8000	-9.269%	2	484	+11.728%
2026-01-12	72.0000	72.0000	70.5000	71.4200	-7.547%	22	483	+1.372%
2026-01-09	77.2500	77.2500	77.2500	77.2500	+1.940%	1	484	-6.278%
2026-01-08	75.7800	75.7800	75.7800	75.7800	-4.930%	1	484	-4.460%
2026-01-06	78.0000	79.7100	78.0000	79.7100	+3.519%	16	485	-9.171%
2026-01-05	76.0500	77.0000	76.0500	77.0000	+9.765%	3	472	-5.974%
2025-12-31	70.7900	71.0900	70.1500	70.1500	-0.440%	18	472	+3.207%
2025-12-30	70.7400	70.7400	70.4600	70.4600	-2.342%	3	472	+2.753%
2025-12-29	72.1500	72.1500	72.1500	72.1500	-2.566%	2	469	+0.347%
2025-12-26	75.2500	75.2500	74.0500	74.0500	+1.023%	4	469	-2.228%
2025-12-24	73.0000	73.3000	73.0000	73.3000	+0.342%	2	469	-1.228%
2025-12-23	72.7500	73.1200	72.7500	73.0500	+10.048%	54	469	-0.890%
2025-12-19	66.3500	66.3800	66.3500	66.3800	+0.683%	2	451	+9.069%
2025-12-18	66.1500	66.1500	65.9300	65.9300	+0.121%	2	449	+9.813%
2025-12-17	65.8500	65.8500	65.8500	65.8500	+2.014%	2	448	+9.947%
2025-12-11	64.5500	64.5500	64.5500	64.5500	+6.606%	1	450	+12.161%
2025-12-10	60.5500	60.5500	60.5500	60.5500	+6.602%	1	451	+19.571%
2025-12-09	67.2000	67.2000	56.8000	56.8000	-11.801%	3	450	+27.465%
2025-12-08	65.5500	65.5500	64.2500	64.4000	+3.871%	95	448	+12.422%
2025-12-03	62.0000	62.0000	62.0000	62.0000	+4.114%	10	403	+16.774%
2025-12-02	59.5500	59.5500	59.5500	59.5500	+7.491%	10	403	+21.579%
2025-11-25	55.4000	55.4000	55.4000	55.4000	+3.940%	1	393	+30.686%
2025-11-21	53.4000	53.4000	53.2000	53.3000	-5.664%	360	392	+35.835%
2025-11-20	56.5000	56.5000	56.5000	56.5000	-1.345%	1	47	+28.142%
2025-11-19	57.2700	57.2700	57.2700	57.2700	-2.103%	1	47	+26.419%
2025-11-14	58.5000	58.5000	58.5000	58.5000	-1.681%	1	46	+23.761%
2025-11-13	69.1500	69.1500	59.5000	59.5000	-14.017%	3	46	+21.681%
2025-11-12	70.1000	70.1000	69.1000	69.2000	+11.974%	3	45	+4.624%
2025-11-03	60.8000	61.8000	60.8000	61.8000	+0.980%	2	43	+17.152%
2025-10-30	56.6500	61.2000	56.6500	61.2000	+6.620%	4	43	+18.301%
2025-10-28	57.4000	57.4000	57.4000	57.4000	+4.364%	1	43	+26.132%
2025-10-24	51.5000	55.0000	51.5000	55.0000	+9.127%	15	42	+31.636%
2025-10-23	50.1500	50.4000	50.1500	50.4000	+2.857%	7	42	+43.651%
2025-10-22	48.7000	49.0000	48.5700	49.0000	-12.500%	13	38	+47.755%
2025-10-20	54.5500	56.0000	54.5500	56.0000	-6.822%	15	35	+29.286%
2025-10-15	60.9000	60.9000	60.1000	60.1000	+14.520%	3	21	+20.466%
2025-10-14	52.3200	52.4800	52.0000	52.4800	-12.167%	4	21	+37.957%
2025-10-13	60.9400	60.9400	59.7500	59.7500	+4.458%	3	17	+21.172%
2025-10-10	57.8000	57.8000	57.2000	57.2000	-0.522%	22	14	+26.573%
2025-10-08	59.8000	59.8000	57.5000	57.5000	-2.542%	12	15	+25.913%
2025-10-02	59.0000	59.0000	59.0000	59.0000	-1.667%	1	4	+22.712%
2025-10-01	61.1100	61.1100	60.0000	60.0000	-5.734%	3	4	+20.667%
2025-09-29	63.5000	63.6500	63.5000	63.6500	-1.318%	2	2	+13.747%
2025-09-26	64.5000	64.5000	64.5000	64.5000	+4.708%	1	3	+12.248%
2025-09-19	61.5000	61.6000	61.5000	61.6000	+2.752%	2	2	+17.532%
2025-09-17	59.9500	59.9500	59.9500	59.9500	0.000%	1	1	+20.767%