Dark

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

EOD

Sep 23, 2026

75.63-1.498%(-1.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	75.6300	75.6300	75.6300	75.6300	-1.498%	1	616	0.000%
2026-09-22	76.6000	77.0500	76.6000	76.7800	-7.192%	186	617	-1.498%
2026-09-18	82.7300	82.7300	82.7300	82.7300	-1.512%	1	672	-8.582%
2026-09-15	84.0000	84.0000	84.0000	84.0000	-3.504%	4	671	-9.964%
2026-09-10	87.2000	87.2000	86.8500	87.0500	-1.938%	5	675	-13.119%
2026-09-08	89.1500	89.1500	88.7500	88.7700	-0.915%	3	678	-14.802%
2026-09-02	89.6000	89.6000	89.5900	89.5900	+2.623%	3	677	-15.582%
2026-08-27	88.9900	88.9900	87.3000	87.3000	-6.351%	2	677	-13.368%
2026-08-19	93.2200	93.2200	93.2200	93.2200	-0.299%	1	678	-18.869%
2026-08-18	93.5000	93.5000	93.5000	93.5000	-4.201%	1	677	-19.112%
2026-08-17	97.6000	97.6000	97.6000	97.6000	+1.329%	1	676	-22.510%
2026-08-14	96.3200	96.3200	96.3200	96.3200	+8.836%	1	675	-21.480%
2026-08-03	90.5000	90.5000	88.5000	88.5000	-5.043%	18	675	-14.542%
2026-07-27	93.2000	93.2000	93.2000	93.2000	+3.154%	1	680	-18.852%
2026-07-24	90.3500	90.3500	90.3500	90.3500	+7.560%	1	679	-16.292%
2026-07-22	84.0000	84.0000	84.0000	84.0000	+0.167%	1	679	-9.964%
2026-07-21	82.0000	83.8600	82.0000	83.8600	+1.648%	4	680	-9.814%
2026-07-16	82.5000	82.5000	82.5000	82.5000	+9.055%	1	682	-8.327%
2026-07-13	75.7000	75.7000	75.6500	75.6500	-1.817%	2	681	-0.026%
2026-07-06	77.0000	77.0500	77.0000	77.0500	+6.865%	2	680	-1.843%
2026-06-29	72.0000	72.5600	71.9000	72.1000	-0.414%	18	681	+4.896%
2026-06-22	71.9300	72.5000	71.9300	72.4000	+0.138%	4	672	+4.461%
2026-06-18	72.3000	72.3000	72.3000	72.3000	-0.166%	5	671	+4.606%
2026-06-16	68.7000	72.4200	68.7000	72.4200	+22.001%	16	671	+4.432%
2026-06-11	59.3600	59.3600	59.3600	59.3600	-2.127%	1	686	+27.409%
2026-06-10	60.6500	60.6500	60.6500	60.6500	+3.871%	8	685	+24.699%
2026-06-09	58.3900	58.3900	58.3900	58.3900	-2.521%	1	693	+29.526%
2026-06-08	59.9700	60.0600	59.8400	59.9000	+1.182%	4	693	+26.260%
2026-06-05	59.2000	59.2000	59.2000	59.2000	+1.806%	2	695	+27.753%
2026-06-04	58.1500	58.1500	58.1500	58.1500	+13.242%	3	694	+30.060%
2026-06-02	49.0000	51.3500	49.0000	51.3500	+6.425%	3	691	+47.283%
2026-06-01	48.2000	48.4500	48.2000	48.2500	+0.836%	8	690	+56.746%
2026-05-29	47.8500	47.8500	47.8500	47.8500	-3.548%	5	693	+58.056%
2026-05-28	49.6100	49.6100	49.6100	49.6100	-1.509%	1	698	+52.449%
2026-05-27	48.5700	50.3700	48.5700	50.3700	-8.833%	4	698	+50.149%
2026-05-22	55.3400	55.5500	55.2500	55.2500	+2.982%	6	700	+36.887%
2026-05-21	53.1000	53.6500	53.1000	53.6500	+12.947%	6	699	+40.969%
2026-05-20	47.5000	47.5000	47.5000	47.5000	-6.126%	1	699	+59.221%
2026-05-19	50.6000	50.6000	50.5000	50.6000	-2.090%	8	699	+49.466%
2026-05-18	51.6800	51.6800	51.6800	51.6800	-0.901%	1	699	+46.343%
2026-05-14	53.3500	53.4000	51.8500	52.1500	-1.231%	19	699	+45.024%
2026-05-13	52.6400	52.8000	52.6400	52.8000	-5.461%	2	696	+43.239%
2026-05-12	55.2500	55.9500	55.2500	55.8500	+7.777%	12	696	+35.416%
2026-05-11	51.9100	52.0300	51.8200	51.8200	-1.949%	6	696	+45.948%
2026-05-08	52.6500	52.8500	52.6500	52.8500	-6.460%	3	695	+43.103%
2026-05-07	56.5000	56.5000	56.5000	56.5000	-9.672%	2	695	+33.858%
2026-05-06	62.4000	62.5500	62.4000	62.5500	+9.258%	2	693	+20.911%
2026-05-04	57.2500	57.2500	57.2500	57.2500	-1.969%	2	694	+32.105%
2026-04-29	58.5200	58.5200	58.4000	58.4000	-2.013%	2	694	+29.503%
2026-04-27	59.5000	59.6000	59.5000	59.6000	-2.359%	2	694	+26.896%
2026-04-22	61.0000	61.0400	61.0000	61.0400	-1.770%	2	693	+23.902%
2026-04-21	64.8100	64.8100	62.1000	62.1400	+3.567%	31	685	+21.709%
2026-04-17	60.0000	60.0000	60.0000	60.0000	+8.108%	1	685	+26.050%
2026-04-15	55.5000	55.5000	55.5000	55.5000	-9.462%	1	685	+36.270%
2026-04-13	61.3000	61.3000	61.3000	61.3000	+15.096%	1	685	+23.377%
2026-04-07	51.5000	53.2600	51.5000	53.2600	-1.825%	5	685	+42.002%
2026-04-06	52.4000	54.2500	52.4000	54.2500	+2.358%	7	682	+39.410%
2026-04-01	52.6000	53.1000	50.8000	53.0000	+4.331%	111	682	+42.698%
2026-03-31	49.0000	50.8000	49.0000	50.8000	+7.901%	22	638	+48.878%
2026-03-30	46.3500	47.3000	46.0000	47.0800	+1.905%	349	636	+60.641%
2026-03-27	46.2000	46.2000	46.2000	46.2000	-6.949%	3	511	+63.701%
2026-03-24	48.1000	50.5500	48.1000	49.6500	+0.283%	53	511	+52.326%
2026-03-23	49.5100	49.5100	49.5100	49.5100	+8.885%	1	498	+52.757%
2026-03-18	45.4500	45.4700	45.4500	45.4700	-1.962%	2	499	+66.329%
2026-03-17	46.3800	46.3800	46.3800	46.3800	+4.272%	1	498	+63.066%
2026-03-16	44.5600	44.5600	44.4800	44.4800	-1.156%	2	497	+70.031%
2026-03-13	45.0000	45.0000	45.0000	45.0000	+4.530%	1	497	+68.067%
2026-03-12	42.9400	43.0500	42.7300	43.0500	-2.822%	8	498	+75.679%
2026-03-11	46.0000	46.0000	44.3000	44.3000	+3.263%	12	504	+70.722%
2026-03-09	44.0000	44.0000	42.0000	42.9000	-6.536%	3	492	+76.294%
2026-03-06	45.9000	45.9000	45.9000	45.9000	-10.000%	2	494	+64.771%
2026-03-05	50.8100	51.0000	50.8100	51.0000	-4.584%	15	496	+48.294%
2026-03-04	52.5000	53.4500	52.5000	53.4500	-4.978%	6	481	+41.497%
2026-02-26	58.0000	58.0000	56.2400	56.2500	+6.635%	5	477	+34.453%
2026-02-24	52.7500	52.7500	52.7500	52.7500	+1.442%	1	479	+43.374%
2026-02-23	55.7400	55.7400	52.0000	52.0000	-7.572%	2	479	+45.442%
2026-02-13	56.2600	56.2600	56.2600	56.2600	-11.037%	1	477	+34.429%
2026-02-12	63.2400	63.2400	63.2400	63.2400	-12.167%	1	477	+19.592%
2026-02-09	72.0000	72.0000	72.0000	72.0000	+3.746%	3	477	+5.042%
2026-02-06	69.4000	69.4000	69.4000	69.4000	+4.992%	5	474	+8.977%
2026-02-04	66.1000	66.1000	66.1000	66.1000	+14.657%	1	479	+14.418%
2026-02-02	57.6500	57.6500	57.6500	57.6500	+3.038%	1	479	+31.188%
2026-01-30	56.1500	56.1500	55.9000	55.9500	+5.766%	8	478	+35.174%
2026-01-27	52.8000	52.9000	52.7500	52.9000	-1.214%	4	481	+42.968%
2026-01-26	53.5500	53.5500	53.5500	53.5500	+2.488%	1	479	+41.232%
2026-01-23	52.2500	52.2500	52.2500	52.2500	-10.684%	5	478	+44.746%
2026-01-22	58.6000	58.7500	58.5000	58.5000	+4.315%	16	475	+29.282%
2026-01-20	59.5000	61.0000	56.0800	56.0800	-13.457%	16	483	+34.861%
2026-01-13	64.8700	64.8700	64.8000	64.8000	-9.269%	2	484	+16.713%
2026-01-12	72.0000	72.0000	70.5000	71.4200	-7.547%	22	483	+5.895%
2026-01-09	77.2500	77.2500	77.2500	77.2500	+1.940%	1	484	-2.097%
2026-01-08	75.7800	75.7800	75.7800	75.7800	-4.930%	1	484	-0.198%
2026-01-06	78.0000	79.7100	78.0000	79.7100	+3.519%	16	485	-5.119%
2026-01-05	76.0500	77.0000	76.0500	77.0000	+9.765%	3	472	-1.779%
2025-12-31	70.7900	71.0900	70.1500	70.1500	-0.440%	18	472	+7.812%
2025-12-30	70.7400	70.7400	70.4600	70.4600	-2.342%	3	472	+7.337%
2025-12-29	72.1500	72.1500	72.1500	72.1500	-2.566%	2	469	+4.823%
2025-12-26	75.2500	75.2500	74.0500	74.0500	+1.023%	4	469	+2.134%
2025-12-24	73.0000	73.3000	73.0000	73.3000	+0.342%	2	469	+3.179%
2025-12-23	72.7500	73.1200	72.7500	73.0500	+10.048%	54	469	+3.532%
2025-12-19	66.3500	66.3800	66.3500	66.3800	+0.683%	2	451	+13.935%
2025-12-18	66.1500	66.1500	65.9300	65.9300	+0.121%	2	449	+14.713%
2025-12-17	65.8500	65.8500	65.8500	65.8500	+2.014%	2	448	+14.852%
2025-12-11	64.5500	64.5500	64.5500	64.5500	+6.606%	1	450	+17.165%
2025-12-10	60.5500	60.5500	60.5500	60.5500	+6.602%	1	451	+24.905%
2025-12-09	67.2000	67.2000	56.8000	56.8000	-11.801%	3	450	+33.151%
2025-12-08	65.5500	65.5500	64.2500	64.4000	+3.871%	95	448	+17.438%
2025-12-03	62.0000	62.0000	62.0000	62.0000	+4.114%	10	403	+21.984%
2025-12-02	59.5500	59.5500	59.5500	59.5500	+7.491%	10	403	+27.003%
2025-11-25	55.4000	55.4000	55.4000	55.4000	+3.940%	1	393	+36.516%
2025-11-21	53.4000	53.4000	53.2000	53.3000	-5.664%	360	392	+41.895%
2025-11-20	56.5000	56.5000	56.5000	56.5000	-1.345%	1	47	+33.858%
2025-11-19	57.2700	57.2700	57.2700	57.2700	-2.103%	1	47	+32.059%
2025-11-14	58.5000	58.5000	58.5000	58.5000	-1.681%	1	46	+29.282%
2025-11-13	69.1500	69.1500	59.5000	59.5000	-14.017%	3	46	+27.109%
2025-11-12	70.1000	70.1000	69.1000	69.2000	+11.974%	3	45	+9.292%
2025-11-03	60.8000	61.8000	60.8000	61.8000	+0.980%	2	43	+22.379%
2025-10-30	56.6500	61.2000	56.6500	61.2000	+6.620%	4	43	+23.578%
2025-10-28	57.4000	57.4000	57.4000	57.4000	+4.364%	1	43	+31.760%
2025-10-24	51.5000	55.0000	51.5000	55.0000	+9.127%	15	42	+37.509%
2025-10-23	50.1500	50.4000	50.1500	50.4000	+2.857%	7	42	+50.060%
2025-10-22	48.7000	49.0000	48.5700	49.0000	-12.500%	13	38	+54.347%
2025-10-20	54.5500	56.0000	54.5500	56.0000	-6.822%	15	35	+35.054%
2025-10-15	60.9000	60.9000	60.1000	60.1000	+14.520%	3	21	+25.840%
2025-10-14	52.3200	52.4800	52.0000	52.4800	-12.167%	4	21	+44.112%
2025-10-13	60.9400	60.9400	59.7500	59.7500	+4.458%	3	17	+26.577%
2025-10-10	57.8000	57.8000	57.2000	57.2000	-0.522%	22	14	+32.220%
2025-10-08	59.8000	59.8000	57.5000	57.5000	-2.542%	12	15	+31.530%
2025-10-02	59.0000	59.0000	59.0000	59.0000	-1.667%	1	4	+28.186%
2025-10-01	61.1100	61.1100	60.0000	60.0000	-5.734%	3	4	+26.050%
2025-09-29	63.5000	63.6500	63.5000	63.6500	-1.318%	2	2	+18.822%
2025-09-26	64.5000	64.5000	64.5000	64.5000	+4.708%	1	3	+17.256%
2025-09-19	61.5000	61.6000	61.5000	61.6000	+2.752%	2	2	+22.776%
2025-09-17	59.9500	59.9500	59.9500	59.9500	0.000%	1	1	+26.155%