Dark

JPM20280121C300
JPM Jan 21 2028 300.00 Call (JPM280121C00300000)
option OPRA

EOD

Aug 13, 2026

88.95-2.882%(-2.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	88.9500	88.9500	88.9500	88.9500	-2.882%	1	864	0.000%
2026-08-12	91.0000	91.5900	91.0000	91.5900	+4.650%	6	864	-2.882%
2026-08-11	87.5200	87.5200	87.5200	87.5200	+0.888%	1	865	+1.634%
2026-08-10	86.7500	86.7500	86.7500	86.7500	+1.119%	1	866	+2.536%
2026-08-07	85.7900	85.7900	85.7900	85.7900	-2.511%	1	867	+3.683%
2026-08-05	86.9800	88.0000	86.9800	88.0000	-2.277%	3	868	+1.080%
2026-08-04	87.5000	90.0500	87.5000	90.0500	+9.284%	2	869	-1.222%
2026-07-31	82.8300	82.8300	82.3000	82.4000	+1.018%	3	871	+7.949%
2026-07-30	81.5700	81.5700	81.5700	81.5700	+4.577%	1	872	+9.047%
2026-07-29	78.0000	78.0000	78.0000	78.0000	-9.722%	1	872	+14.038%
2026-07-28	85.6000	86.4000	85.6000	86.4000	+0.805%	4	872	+2.951%
2026-07-27	86.1500	88.2700	85.7100	85.7100	+2.157%	42	874	+3.780%
2026-07-24	80.4000	83.9000	80.4000	83.9000	+5.243%	10	913	+6.019%
2026-07-23	79.7200	79.7200	79.7200	79.7200	+0.454%	15	922	+11.578%
2026-07-22	78.7000	79.3600	78.6600	79.3600	+4.147%	47	922	+12.084%
2026-07-21	76.4000	76.4000	76.2000	76.2000	+1.303%	21	922	+16.732%
2026-07-17	75.2200	75.2200	75.2200	75.2200	+0.253%	20	933	+18.253%
2026-07-16	75.0300	75.0300	75.0300	75.0300	-3.980%	2	933	+18.553%
2026-07-15	81.0000	81.0000	78.1400	78.1400	+6.749%	126	933	+13.834%
2026-07-14	75.0000	76.1500	73.2000	73.2000	+6.087%	21	1,046	+21.516%
2026-07-13	68.0000	70.8700	68.0000	69.0000	-2.473%	15	1,064	+28.913%
2026-07-10	70.9500	71.2200	70.2500	70.7500	+4.044%	43	1,064	+25.724%
2026-07-08	69.0000	69.0000	67.4500	68.0000	-6.077%	7	1,055	+30.809%
2026-07-07	73.7000	73.7000	71.3500	72.4000	+2.087%	24	1,051	+22.859%
2026-07-06	71.7800	72.3000	70.3500	70.9200	+8.606%	266	1,041	+25.423%
2026-07-01	65.3000	65.3000	65.3000	65.3000	+3.388%	1	1,010	+36.217%
2026-06-30	63.5300	63.6700	63.1300	63.1600	-4.027%	28	1,010	+40.833%
2026-06-29	64.6700	66.0100	64.6700	65.8100	+0.473%	7	1,008	+35.162%
2026-06-26	66.4000	66.4700	65.5000	65.5000	-12.957%	4	1,006	+35.802%
2026-06-25	75.2500	75.2500	75.2500	75.2500	+9.264%	1	1,003	+18.206%
2026-06-24	67.4500	68.8700	67.2500	68.8700	+3.099%	73	1,004	+29.156%
2026-06-22	65.1500	67.1000	64.3500	66.8000	+4.245%	8	1,026	+33.159%
2026-06-18	66.7900	66.7900	64.0800	64.0800	-9.746%	3	1,039	+38.811%
2026-06-17	69.0000	71.0000	69.0000	71.0000	+8.067%	8	1,039	+25.282%
2026-06-16	64.0000	66.2000	64.0000	65.7000	+9.500%	390	1,039	+35.388%
2026-06-15	63.0000	63.0000	59.0000	60.0000	+1.885%	13	1,354	+48.250%
2026-06-12	57.4000	59.1500	57.4000	58.8900	+6.685%	8	1,359	+51.044%
2026-06-11	55.2000	55.2000	55.2000	55.2000	+4.328%	1	1,367	+61.141%
2026-06-10	54.6400	54.6400	52.9100	52.9100	-2.882%	3	1,367	+68.116%
2026-06-09	56.1300	56.1300	53.1500	54.4800	+0.517%	8	1,370	+63.271%
2026-06-08	54.3900	54.4000	53.2000	54.2000	+0.166%	13	1,374	+64.114%
2026-06-05	53.2000	54.5000	53.0000	54.1100	+2.094%	24	1,384	+64.387%
2026-06-04	51.0000	53.0000	51.0000	53.0000	+16.228%	13	1,385	+67.830%
2026-06-03	45.6000	45.6000	45.6000	45.6000	-1.914%	1	1,387	+95.066%
2026-06-02	44.5000	46.4900	44.5000	46.4900	+7.491%	9	1,387	+91.331%
2026-06-01	43.5000	43.6000	43.2500	43.2500	-1.705%	5	1,389	+105.665%
2026-05-29	44.0000	44.1000	43.9400	44.0000	+2.804%	24	1,386	+102.159%
2026-05-28	44.7800	44.7800	42.8000	42.8000	-4.315%	25	1,385	+107.827%
2026-05-27	47.5500	47.8000	43.8000	44.7300	-13.061%	18	1,386	+98.860%
2026-05-26	51.4500	51.4500	51.4500	51.4500	+2.921%	1	1,386	+72.886%
2026-05-22	49.9500	50.0000	49.9300	49.9900	+3.136%	9	1,385	+77.936%
2026-05-21	47.9000	48.4700	47.9000	48.4700	+1.508%	3	1,391	+83.516%
2026-05-20	42.8800	47.9800	42.8800	47.7500	+8.523%	10	1,391	+86.283%
2026-05-19	45.3500	45.3500	44.0000	44.0000	-4.844%	6	1,380	+102.159%
2026-05-18	46.0600	46.2400	46.0600	46.2400	+2.188%	2	1,380	+92.366%
2026-05-15	45.0600	45.2500	44.7000	45.2500	-4.475%	3	1,380	+96.575%
2026-05-14	47.3300	49.7000	46.4000	47.3700	-0.274%	14	1,379	+87.777%
2026-05-13	47.6500	47.8000	47.3800	47.5000	-5.847%	18	1,379	+87.263%
2026-05-12	44.5000	50.4500	44.5000	50.4500	+7.067%	132	1,379	+76.313%
2026-05-11	46.5900	47.1200	46.1400	47.1200	-0.695%	13	1,379	+88.773%
2026-05-08	48.1900	48.1900	47.4500	47.4500	-5.853%	7	1,295	+87.460%
2026-05-07	51.7000	51.7000	50.4000	50.4000	-9.952%	2	1,292	+76.488%
2026-05-06	55.4000	55.9700	54.2400	55.9700	+6.610%	13	1,290	+58.924%
2026-05-05	52.5000	52.5000	52.5000	52.5000	+2.659%	1	1,280	+69.429%
2026-05-04	51.5900	51.5900	51.1400	51.1400	-7.018%	2	1,280	+73.934%
2026-05-01	55.0000	55.0000	55.0000	55.0000	-1.398%	36	1,257	+61.727%
2026-04-30	55.5500	55.9000	55.5500	55.7800	+7.125%	4	1,257	+59.466%
2026-04-29	51.5200	52.0700	51.5200	52.0700	-5.327%	26	1,256	+70.828%
2026-04-28	55.6100	55.7500	55.0000	55.0000	+4.762%	36	1,254	+61.727%
2026-04-24	53.9500	53.9500	52.4900	52.5000	-7.080%	3	1,247	+69.429%
2026-04-23	55.6000	56.5000	55.6000	56.5000	+1.710%	46	1,245	+57.434%
2026-04-22	55.7500	56.0100	55.3600	55.5500	-1.681%	57	1,202	+60.126%
2026-04-21	56.4000	56.5000	56.3900	56.5000	-1.448%	13	1,200	+57.434%
2026-04-20	55.8800	57.3300	55.8800	57.3300	+5.193%	44	1,203	+55.154%
2026-04-17	54.2500	54.7500	54.2500	54.5000	+3.810%	6	1,183	+63.211%
2026-04-16	52.2000	52.5000	52.2000	52.5000	+5.000%	3	1,183	+69.429%
2026-04-15	53.0000	53.0000	49.3500	50.0000	-7.407%	12	1,181	+77.900%
2026-04-14	55.8000	55.8500	53.5000	54.0000	-3.087%	29	1,182	+64.722%
2026-04-13	52.9000	55.7200	52.9000	55.7200	+3.052%	7	1,162	+59.637%
2026-04-10	53.7300	54.0700	53.4500	54.0700	-2.224%	4	1,165	+64.509%
2026-04-09	53.1700	55.3000	53.1600	55.3000	+4.934%	12	1,167	+60.850%
2026-04-08	54.6000	54.6000	52.7000	52.7000	+10.901%	2	1,163	+68.786%
2026-04-07	47.0000	47.5200	47.0000	47.5200	+1.042%	6	1,163	+87.184%
2026-04-06	46.4700	47.0300	46.4700	47.0300	-1.405%	52	1,163	+89.135%
2026-04-01	48.0000	48.0000	47.7000	47.7000	+2.802%	12	1,190	+86.478%
2026-03-31	42.6400	46.4000	42.6400	46.4000	+9.874%	46	1,195	+91.703%
2026-03-30	42.2300	42.2300	42.2300	42.2300	+4.015%	2	1,198	+110.632%
2026-03-27	44.1000	44.1000	40.5000	40.6000	-10.177%	68	1,197	+119.089%
2026-03-26	45.2000	45.2000	45.2000	45.2000	-2.586%	1	1,206	+96.792%
2026-03-25	45.6300	46.4000	44.9600	46.4000	+1.866%	34	1,207	+91.703%
2026-03-24	43.1500	45.5500	43.1500	45.5500	+4.833%	4	1,208	+95.280%
2026-03-23	44.5000	45.0200	42.8500	43.4500	+7.496%	14	1,209	+104.718%
2026-03-19	40.0000	40.4200	40.0000	40.4200	-0.074%	6	1,220	+120.064%
2026-03-18	39.9500	40.6000	39.9500	40.4500	+1.125%	9	1,223	+119.901%
2026-03-17	40.0500	40.0500	39.9000	40.0000	+1.317%	6	1,229	+122.375%
2026-03-16	41.8500	41.8500	39.4800	39.4800	-0.303%	2	1,229	+125.304%
2026-03-13	39.6000	39.6000	39.6000	39.6000	-1.737%	1	1,229	+124.621%
2026-03-11	40.1000	40.3000	40.1000	40.3000	-5.621%	2	1,228	+120.720%
2026-03-10	41.3500	42.7000	41.3500	42.7000	+5.955%	4	1,227	+108.314%
2026-03-09	40.0000	41.1600	38.1500	40.3000	-5.176%	361	1,229	+120.720%
2026-03-06	40.8000	42.5000	40.0000	42.5000	-6.839%	16	870	+109.294%
2026-03-05	45.0000	45.7500	45.0000	45.6200	-4.361%	6	868	+94.980%
2026-03-04	47.1000	47.7000	47.1000	47.7000	-4.313%	18	871	+86.478%
2026-03-03	49.8500	49.8500	49.8500	49.8500	+4.289%	1	870	+78.435%
2026-03-02	47.4700	48.8000	47.1000	47.8000	+1.702%	37	870	+86.088%
2026-02-27	47.8000	47.8000	46.5000	47.0000	-11.287%	156	856	+89.255%
2026-02-26	52.8500	52.9800	51.0000	52.9800	+3.578%	71	777	+67.894%
2026-02-25	50.0000	51.1500	50.0000	51.1500	+7.008%	3	800	+73.900%
2026-02-24	47.2000	48.1000	47.0500	47.8000	-0.871%	388	800	+86.088%
2026-02-23	47.5000	48.2200	47.4500	48.2200	-11.115%	6	500	+84.467%
2026-02-19	54.3300	54.5500	54.2500	54.2500	-3.090%	10	495	+63.963%
2026-02-18	56.0500	56.0500	55.8000	55.9800	+4.401%	8	499	+58.896%
2026-02-17	54.0500	54.0500	53.6200	53.6200	+3.694%	10	497	+65.890%
2026-02-13	49.5700	51.8000	49.0000	51.7100	-0.558%	54	448	+72.017%
2026-02-12	53.0000	53.0000	51.0000	52.0000	-8.127%	29	448	+71.058%
2026-02-11	64.4000	64.5000	56.6000	56.6000	-13.030%	11	446	+57.155%
2026-02-10	65.0000	65.3100	65.0000	65.0800	+2.893%	22	445	+36.678%
2026-02-09	62.4000	65.6000	62.4000	63.2500	+0.238%	27	431	+40.632%
2026-02-06	59.2000	63.4000	59.2000	63.1000	+16.852%	55	413	+40.967%
2026-02-05	58.6000	58.6000	52.8500	54.0000	-10.299%	61	375	+64.722%
2026-02-04	60.0000	60.3000	58.6700	60.2000	+9.058%	18	317	+47.757%
2026-02-03	56.2000	58.1300	55.1500	55.2000	+4.151%	29	316	+61.141%
2026-02-02	51.5000	53.6100	49.5000	53.0000	+4.269%	44	335	+67.830%
2026-01-30	51.3800	51.3800	50.5000	50.8300	-0.392%	6	308	+74.995%
2026-01-29	50.8500	51.6500	50.8500	51.0300	+5.477%	8	308	+74.309%
2026-01-28	47.7000	49.2500	47.7000	48.3800	-0.453%	21	311	+83.857%
2026-01-27	49.2000	49.2000	47.4500	48.6000	-1.220%	53	312	+83.025%
2026-01-26	47.4100	49.4500	47.2500	49.2000	+3.797%	75	308	+80.793%
2026-01-23	49.5600	49.5600	47.3000	47.4000	-7.548%	25	302	+87.658%
2026-01-22	52.9000	52.9000	51.0000	51.2700	+1.928%	19	288	+73.493%
2026-01-21	51.7000	52.0000	50.0000	50.3000	-1.082%	63	281	+76.839%
2026-01-20	53.2000	57.5000	50.5000	50.8500	-13.814%	23	227	+74.926%
2026-01-16	57.5000	59.0000	57.5000	59.0000	+3.509%	8	215	+50.763%
2026-01-15	56.6000	57.0000	56.6000	57.0000	+2.703%	7	215	+56.053%
2026-01-14	54.7500	55.5000	54.1000	55.5000	-1.596%	26	213	+60.270%
2026-01-13	64.9900	64.9900	56.4000	56.4000	-13.893%	22	221	+57.713%
2026-01-12	65.0000	66.1300	65.0000	65.5000	-7.915%	22	216	+35.802%
2026-01-09	71.1300	71.1300	70.9400	71.1300	+0.183%	11	211	+25.053%
2026-01-08	72.0000	72.0000	71.0000	71.0000	+4.581%	2	211	+25.282%
2026-01-07	67.7400	67.9400	67.7400	67.8900	-3.975%	10	209	+31.021%
2026-01-06	70.9500	70.9500	70.7000	70.7000	-3.151%	2	200	+25.813%
2026-01-05	73.7500	73.7500	73.0000	73.0000	+11.792%	4	205	+21.849%
2026-01-02	65.3000	65.3000	65.3000	65.3000	+0.384%	1	205	+36.217%
2025-12-31	65.0500	65.0500	65.0500	65.0500	+0.401%	15	194	+36.741%
2025-12-30	64.7900	64.7900	64.7900	64.7900	-2.115%	1	194	+37.290%
2025-12-29	66.1900	66.1900	66.1900	66.1900	-2.776%	1	193	+34.386%
2025-12-26	68.0500	68.1500	68.0500	68.0800	-1.247%	4	193	+30.655%
2025-12-24	68.7600	69.1300	68.7600	68.9400	+5.655%	12	190	+29.025%
2025-12-23	66.5500	67.0200	65.2500	65.2500	+1.636%	23	190	+36.322%
2025-12-22	63.0000	64.2000	62.6500	64.2000	+4.475%	23	182	+38.551%
2025-12-19	61.7000	61.7000	61.4500	61.4500	+5.223%	13	183	+44.752%
2025-12-18	60.6500	60.6900	58.4000	58.4000	-3.583%	5	172	+52.312%
2025-12-17	62.2000	62.4100	60.4500	60.5700	-0.165%	56	173	+46.855%
2025-12-16	60.1700	60.6700	60.1700	60.6700	-5.336%	2	157	+46.613%
2025-12-15	63.0100	64.5000	63.0100	64.0900	+6.162%	41	155	+38.789%
2025-12-11	60.1000	60.7500	60.1000	60.3700	+7.804%	11	129	+47.341%
2025-12-10	51.0000	56.0000	49.5000	56.0000	+10.345%	25	134	+58.839%
2025-12-09	60.6000	61.2900	50.7500	50.7500	-14.849%	25	125	+75.271%
2025-12-08	59.0000	59.6500	59.0000	59.6000	-1.275%	5	121	+49.245%
2025-12-05	60.3700	60.3700	60.3700	60.3700	-0.149%	10	117	+47.341%
2025-12-04	60.2500	60.4600	60.2500	60.4600	+11.160%	2	107	+47.122%
2025-12-02	54.3900	54.3900	54.3900	54.3900	-1.109%	1	107	+63.541%
2025-12-01	56.5500	57.1200	55.0000	55.0000	-4.181%	23	107	+61.727%
2025-11-28	54.0000	57.4000	54.0000	57.4000	+4.364%	6	98	+54.965%
2025-11-26	52.4500	55.0000	52.4500	55.0000	+11.902%	8	100	+61.727%
2025-11-25	48.0000	49.5000	48.0000	49.1500	+1.340%	5	100	+80.977%
2025-11-24	48.5000	48.5000	48.5000	48.5000	+0.124%	1	100	+83.402%
2025-11-21	48.4400	48.4400	48.4400	48.4400	-3.120%	1	101	+83.629%
2025-11-18	49.5000	50.2600	48.9700	50.0000	-3.846%	8	100	+77.900%
2025-11-17	52.0000	52.0000	52.0000	52.0000	+0.678%	1	97	+71.058%
2025-11-14	51.6500	51.6500	51.6500	51.6500	-11.315%	1	97	+72.217%
2025-11-13	59.9500	60.1000	58.2400	58.2400	-8.786%	3	97	+52.730%
2025-11-12	63.8500	63.8500	63.8500	63.8500	+2.587%	1	98	+39.311%
2025-11-11	61.3000	62.2400	61.3000	62.2400	-0.813%	23	98	+42.915%
2025-11-10	62.0000	62.7500	60.8400	62.7500	+8.433%	12	98	+41.753%
2025-11-07	57.8700	57.8700	57.8700	57.8700	+1.437%	3	98	+53.707%
2025-11-06	57.0500	57.0500	57.0500	57.0500	-2.645%	1	98	+55.916%
2025-11-05	58.6000	58.6000	58.6000	58.6000	+3.351%	1	98	+51.792%
2025-11-03	56.0000	56.7000	56.0000	56.7000	+0.890%	16	92	+56.878%
2025-10-31	56.0000	56.2000	56.0000	56.2000	+1.959%	2	92	+58.274%
2025-10-30	52.9000	55.1200	51.3500	55.1200	+3.667%	9	92	+61.375%
2025-10-29	53.0000	53.1700	53.0000	53.1700	+2.348%	3	99	+67.294%
2025-10-28	51.6500	51.9500	51.6500	51.9500	+4.949%	6	98	+71.222%
2025-10-27	49.5000	49.5000	49.5000	49.5000	+0.061%	1	93	+79.697%
2025-10-24	49.4700	49.4700	49.4700	49.4700	+9.909%	1	93	+79.806%
2025-10-23	45.4000	46.8500	45.0100	45.0100	+1.902%	10	92	+97.623%
2025-10-22	47.0000	47.0000	43.5000	44.1700	-6.617%	8	82	+101.381%
2025-10-21	50.4000	50.4000	47.3000	47.3000	-7.977%	26	81	+88.055%
2025-10-20	51.2500	51.4000	51.2500	51.4000	+6.595%	2	56	+73.054%
2025-10-17	48.4300	48.4300	48.2200	48.2200	-0.945%	2	54	+84.467%
2025-10-16	53.7500	53.7500	48.6800	48.6800	-9.651%	12	54	+82.724%
2025-10-15	57.4000	57.4000	53.7700	53.8800	+3.615%	14	46	+65.089%
2025-10-14	50.1000	52.7100	46.6500	52.0000	-7.110%	16	43	+71.058%
2025-10-13	55.2000	55.9800	55.2000	55.9800	+7.654%	3	30	+58.896%
2025-10-10	56.0800	56.0800	52.0000	52.0000	-1.813%	10	27	+71.058%
2025-10-09	54.6000	54.6000	52.9600	52.9600	-1.926%	5	24	+67.957%
2025-10-08	54.3400	54.3400	54.0000	54.0000	+1.887%	4	22	+64.722%
2025-10-07	53.0000	53.0000	53.0000	53.0000	-3.461%	1	20	+67.830%
2025-10-06	55.9800	55.9800	53.4000	54.9000	-0.723%	5	19	+62.022%
2025-10-03	55.3000	55.3000	55.3000	55.3000	+2.597%	2	16	+60.850%
2025-10-02	55.0000	55.0000	52.9000	53.9000	-2.883%	4	14	+65.028%
2025-10-01	55.5100	55.5100	55.5000	55.5000	-5.772%	2	12	+60.270%
2025-09-30	58.9000	58.9000	58.9000	58.9000	-0.169%	1	12	+51.019%
2025-09-29	59.0000	59.0000	59.0000	59.0000	-0.673%	4	12	+50.763%
2025-09-26	59.4000	59.4000	59.4000	59.4000	+5.226%	2	9	+49.747%
2025-09-24	58.5300	58.5300	56.4500	56.4500	+0.624%	2	11	+57.573%
2025-09-23	56.0400	57.7300	56.0400	56.1000	-6.811%	5	12	+58.556%
2025-09-19	54.4000	60.2000	54.4000	60.2000	+7.692%	6	11	+47.757%
2025-09-18	55.0500	55.9000	55.0500	55.9000	+1.012%	7	8	+59.123%
2025-09-17	55.3400	55.3400	55.3400	55.3400	+3.459%	1	2	+60.734%
2025-09-15	53.2600	54.1500	53.2600	53.4900	0.000%	3	2	+66.293%