Dark

JPM20280121C310
JPM Jan 21 2028 310.00 Call (JPM280121C00310000)
option OPRA

EOD

Jun 26, 2026

59.50-5.511%(-3.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	59.5000	59.5000	59.5000	59.5000	-5.511%	1	911	0.000%
2026-06-25	65.7800	65.7800	62.9700	62.9700	+2.224%	2	912	-5.511%
2026-06-24	61.6000	61.6000	61.6000	61.6000	+0.818%	1	913	-3.409%
2026-06-23	61.1000	61.1000	61.1000	61.1000	+0.576%	1	913	-2.619%
2026-06-22	60.3500	60.7500	59.9000	60.7500	+1.082%	3	913	-2.058%
2026-06-18	60.0000	60.1000	60.0000	60.1000	-6.778%	10	929	-0.998%
2026-06-17	64.4700	64.4700	64.4700	64.4700	+7.057%	13	929	-7.709%
2026-06-16	56.2800	60.2200	55.0400	60.2200	+13.773%	22	929	-1.196%
2026-06-15	54.5000	54.5000	52.9300	52.9300	-0.694%	3	939	+12.413%
2026-06-12	53.4800	53.4800	52.6500	53.3000	+7.287%	29	940	+11.632%
2026-06-09	50.7600	50.7600	49.6800	49.6800	+0.976%	6	952	+19.767%
2026-06-08	49.2500	49.2500	49.2000	49.2000	+0.367%	7	957	+20.935%
2026-06-05	47.9500	49.0200	47.2500	49.0200	+2.595%	65	958	+21.379%
2026-06-04	43.5500	47.9600	43.5500	47.7800	+24.492%	38	948	+24.529%
2026-06-02	39.9800	39.9800	38.3800	38.3800	-1.867%	5	948	+55.029%
2026-05-29	38.8100	39.1100	38.8100	39.1100	+0.282%	2	948	+52.135%
2026-05-28	39.9000	39.9700	39.0000	39.0000	-2.256%	6	949	+52.564%
2026-05-27	40.1100	40.1100	39.1000	39.9000	-12.977%	104	949	+49.123%
2026-05-22	45.2500	45.8500	45.2500	45.8500	+8.521%	4	972	+29.771%
2026-05-21	42.2500	42.2500	42.2500	42.2500	+4.476%	1	976	+40.828%
2026-05-19	40.7000	40.7000	40.4400	40.4400	-3.600%	3	976	+47.132%
2026-05-18	41.9500	41.9500	41.9500	41.9500	-1.294%	3	974	+41.836%
2026-05-14	42.5000	42.5000	42.5000	42.5000	-0.468%	1	974	+40.000%
2026-05-13	42.7500	42.7500	42.7000	42.7000	+0.353%	3	974	+39.344%
2026-05-08	43.4100	43.4100	42.2000	42.5500	-7.701%	9	974	+39.835%
2026-05-07	47.0000	47.0000	46.1000	46.1000	-9.430%	5	973	+29.067%
2026-05-06	50.9500	50.9500	50.9000	50.9000	+7.384%	2	970	+16.896%
2026-05-05	47.4000	47.4000	47.4000	47.4000	+0.958%	2	970	+25.527%
2026-05-04	46.9500	46.9500	46.9500	46.9500	-5.628%	1	970	+26.731%
2026-05-01	50.5500	50.5500	49.7500	49.7500	-0.699%	11	969	+19.598%
2026-04-30	50.0000	50.1000	50.0000	50.1000	-0.969%	2	969	+18.762%
2026-04-28	51.1500	51.1500	50.5900	50.5900	+3.119%	6	969	+17.612%
2026-04-27	47.7900	49.0600	47.7900	49.0600	+3.284%	6	969	+21.280%
2026-04-24	48.6000	48.6000	47.3000	47.5000	-5.038%	10	967	+25.263%
2026-04-23	50.0200	50.0200	50.0200	50.0200	-0.655%	100	965	+18.952%
2026-04-22	50.4500	50.4500	50.3500	50.3500	-0.612%	2	1,051	+18.173%
2026-04-21	53.0200	53.1000	50.3500	50.6600	-1.765%	57	1,051	+17.450%
2026-04-20	50.7000	51.5700	50.4000	51.5700	+5.871%	11	1,051	+15.377%
2026-04-17	49.2400	49.7600	48.7100	48.7100	+6.937%	4	1,050	+22.152%
2026-04-15	45.1000	45.5500	44.7700	45.5500	-10.774%	48	1,049	+30.626%
2026-04-14	51.0500	51.0500	51.0500	51.0500	+3.823%	1	1,002	+16.552%
2026-04-13	49.1700	49.1700	49.1700	49.1700	+0.143%	1	1,003	+21.009%
2026-04-10	48.5500	49.1000	48.5500	49.1000	-0.406%	111	1,004	+21.181%
2026-04-09	49.3200	49.3200	49.3000	49.3000	+1.545%	8	901	+20.690%
2026-04-08	49.9000	49.9000	48.5500	48.5500	+13.170%	4	894	+22.554%
2026-04-07	42.9000	42.9000	42.9000	42.9000	+2.021%	2	895	+38.695%
2026-04-06	42.1500	42.1500	42.0500	42.0500	-0.214%	20	895	+41.498%
2026-04-01	42.1400	42.1400	42.1400	42.1400	+5.959%	1	895	+41.196%
2026-03-31	39.8000	39.8000	39.7700	39.7700	+5.212%	2	895	+49.610%
2026-03-30	37.1000	38.0000	37.1000	37.8000	+2.439%	48	895	+57.407%
2026-03-27	37.0500	37.1000	36.9000	36.9000	-11.511%	4	897	+61.247%
2026-03-25	40.6500	41.7000	40.6500	41.7000	+13.779%	10	895	+42.686%
2026-03-19	35.9000	36.6500	35.9000	36.6500	+0.714%	15	895	+62.347%
2026-03-18	35.4000	36.3900	35.4000	36.3900	+2.277%	3	895	+63.506%
2026-03-17	35.5800	35.5800	35.5800	35.5800	+0.395%	1	895	+67.229%
2026-03-16	35.4400	35.4400	35.4400	35.4400	+6.013%	1	894	+67.889%
2026-03-12	33.4300	33.4300	33.4300	33.4300	-9.330%	1	895	+77.984%
2026-03-11	36.8700	36.8700	36.8700	36.8700	-7.825%	5	895	+61.378%
2026-03-05	40.0000	40.0000	40.0000	40.0000	-6.103%	1	898	+48.750%
2026-03-04	42.1000	43.2500	42.1000	42.6000	-4.804%	23	897	+39.671%
2026-03-03	43.0000	44.7500	43.0000	44.7500	+2.874%	18	891	+32.961%
2026-03-02	42.7500	44.3000	42.6500	43.5000	+3.571%	15	885	+36.782%
2026-02-27	42.0000	42.0000	42.0000	42.0000	-9.677%	7	885	+41.667%
2026-02-26	46.2000	46.5000	46.1900	46.5000	+0.977%	6	891	+27.957%
2026-02-25	42.9000	46.0500	42.9000	46.0500	+6.474%	10	893	+29.207%
2026-02-24	40.0000	43.2500	40.0000	43.2500	-1.188%	5	893	+37.572%
2026-02-23	43.5000	43.7700	43.5000	43.7700	-10.491%	3	896	+35.938%
2026-02-20	49.1400	49.7600	48.7800	48.9000	-2.102%	26	895	+21.677%
2026-02-19	46.8500	49.9500	46.8500	49.9500	-4.274%	4	914	+19.119%
2026-02-18	51.5000	52.1800	51.5000	52.1800	+8.257%	2	915	+14.028%
2026-02-17	48.2000	48.2000	48.2000	48.2000	+2.882%	1	915	+23.444%
2026-02-13	46.8500	46.8500	46.8500	46.8500	-9.990%	5	910	+27.001%
2026-02-12	52.2500	52.2500	52.0500	52.0500	+0.019%	2	910	+14.313%
2026-02-11	57.8500	57.8500	52.0400	52.0400	-7.154%	37	909	+14.335%
2026-02-10	56.1000	56.1000	55.9000	56.0500	-3.744%	3	911	+6.155%
2026-02-06	55.7700	58.2300	55.7700	58.2300	+18.114%	14	910	+2.181%
2026-02-05	49.2200	49.4500	49.2200	49.3000	-8.619%	14	914	+20.690%
2026-02-04	53.1900	54.6200	53.1900	53.9500	+2.762%	10	910	+10.287%
2026-02-03	52.4000	52.6500	49.7600	52.5000	+13.759%	10	909	+13.333%
2026-01-30	46.1500	46.1500	46.1500	46.1500	-0.710%	3	910	+28.927%
2026-01-29	46.3000	46.4800	46.3000	46.4800	+5.636%	2	910	+28.012%
2026-01-28	42.8700	44.0000	42.8700	44.0000	+1.453%	18	911	+35.227%
2026-01-27	43.7000	44.3300	42.7000	43.3700	-0.069%	58	910	+37.192%
2026-01-23	44.9100	44.9100	42.5400	43.4000	-5.652%	6	864	+37.097%
2026-01-22	48.1500	48.8000	46.0000	46.0000	-1.075%	32	867	+29.348%
2026-01-21	47.1100	47.1100	45.5000	46.5000	-0.958%	10	866	+27.957%
2026-01-20	48.9500	48.9500	46.9500	46.9500	-13.120%	20	866	+26.731%
2026-01-16	52.0300	54.1100	52.0300	54.0400	+5.961%	7	852	+10.104%
2026-01-15	50.2000	51.3600	50.0000	51.0000	+2.307%	7	852	+16.667%
2026-01-14	51.0700	51.0700	49.8500	49.8500	-3.671%	15	852	+19.358%
2026-01-13	53.7500	54.2000	51.7500	51.7500	-14.208%	8	855	+14.976%
2026-01-12	61.7000	61.7000	60.3200	60.3200	-6.190%	31	852	-1.359%
2026-01-09	63.8200	65.1200	63.8200	64.3000	+3.793%	52	852	-7.465%
2026-01-07	64.5400	64.5400	61.1500	61.9500	-9.231%	14	807	-3.955%
2026-01-06	66.3500	68.2500	66.1200	68.2500	-0.117%	7	811	-12.821%
2026-01-05	67.2500	68.3300	67.2000	68.3300	+15.500%	39	843	-12.923%
2026-01-02	59.1600	59.1600	59.1600	59.1600	-1.400%	2	843	+0.575%
2025-12-31	59.4900	60.0000	59.1000	60.0000	-1.397%	47	840	-0.833%
2025-12-29	60.5500	60.8500	60.5500	60.8500	-2.312%	5	840	-2.219%
2025-12-26	63.0000	63.0000	61.4000	62.2900	-0.176%	33	835	-4.479%
2025-12-24	62.4000	62.4000	62.4000	62.4000	+0.971%	1	808	-4.647%
2025-12-23	59.8100	61.8000	59.8100	61.8000	+6.405%	3	808	-3.722%
2025-12-22	57.4800	58.0800	57.4800	58.0800	+4.404%	2	809	+2.445%
2025-12-19	55.6300	55.6300	55.6300	55.6300	+5.061%	2	809	+6.957%
2025-12-18	55.4500	55.5300	52.9500	52.9500	-5.531%	16	809	+12.370%
2025-12-17	56.9700	56.9700	56.0500	56.0500	+0.430%	2	807	+6.155%
2025-12-16	55.8100	55.8100	55.8100	55.8100	-5.198%	1	806	+6.612%
2025-12-15	57.9000	58.8700	57.9000	58.8700	-0.034%	9	806	+1.070%
2025-12-12	58.8900	58.8900	58.8900	58.8900	+4.749%	1	802	+1.036%
2025-12-11	53.8400	56.2200	52.5700	56.2200	+12.440%	36	802	+5.834%
2025-12-10	49.0000	50.0000	49.0000	50.0000	+7.759%	317	776	+19.000%
2025-12-09	55.2500	56.5000	46.2000	46.4000	-14.627%	549	799	+28.233%
2025-12-08	53.7400	54.3500	53.7400	54.3500	-1.611%	6	323	+9.476%
2025-12-05	55.9000	55.9000	55.2400	55.2400	-0.018%	3	324	+7.712%
2025-12-04	54.6000	55.5000	54.5000	55.2500	+6.867%	62	323	+7.692%
2025-12-03	49.7500	52.1000	49.7500	51.7000	+4.276%	168	351	+15.087%
2025-12-02	50.2200	50.8600	49.5800	49.5800	-0.241%	39	222	+20.008%
2025-12-01	51.5000	52.0600	49.7000	49.7000	-2.644%	63	222	+19.718%
2025-11-28	50.5000	51.0500	50.5000	51.0500	+5.128%	5	222	+16.552%
2025-11-26	47.5000	48.6100	47.5000	48.5600	+10.014%	3	222	+22.529%
2025-11-25	44.1400	44.1400	44.1400	44.1400	-0.586%	1	222	+34.798%
2025-11-24	44.3000	44.4000	44.3000	44.4000	+3.593%	34	222	+34.009%
2025-11-21	45.0600	45.3300	42.8600	42.8600	-11.756%	47	218	+38.824%
2025-11-20	48.5700	48.5700	48.5700	48.5700	+3.384%	1	173	+22.504%
2025-11-19	47.8900	47.8900	46.9800	46.9800	+2.465%	2	173	+26.650%
2025-11-18	43.9500	45.8500	43.9500	45.8500	-0.326%	30	171	+29.771%
2025-11-17	47.3500	47.3500	46.0000	46.0000	-5.350%	10	142	+29.348%
2025-11-14	49.4500	49.6500	48.6000	48.6000	-7.429%	8	141	+22.428%
2025-11-13	58.0000	58.0000	52.0000	52.5000	-5.405%	19	141	+13.333%
2025-11-11	56.8500	56.8500	55.2100	55.5000	-1.770%	23	142	+7.207%
2025-11-10	55.4800	56.5000	55.4400	56.5000	+3.575%	7	142	+5.310%
2025-11-07	52.5700	54.5500	52.5700	54.5500	-0.110%	4	139	+9.074%
2025-11-06	52.7800	55.0100	52.7800	54.6100	+7.184%	9	135	+8.954%
2025-11-04	48.9300	53.0100	48.8800	50.9500	-1.489%	54	133	+16.781%
2025-11-03	51.7200	51.7200	51.7200	51.7200	+3.131%	2	132	+15.043%
2025-10-31	52.3400	52.3400	50.1500	50.1500	+4.370%	8	132	+18.644%
2025-10-29	46.9000	48.0500	46.9000	48.0500	+3.112%	103	128	+23.829%
2025-10-28	47.8300	47.8300	46.6000	46.6000	+2.643%	12	166	+27.682%
2025-10-27	45.4000	45.4000	45.4000	45.4000	+7.202%	1	167	+31.057%
2025-10-23	40.9600	42.3500	40.9200	42.3500	+5.401%	12	167	+40.496%
2025-10-22	42.9000	42.9000	40.1800	40.1800	-9.054%	4	167	+48.084%
2025-10-21	44.1300	44.2000	44.1300	44.1800	-4.393%	4	165	+34.676%
2025-10-20	46.0000	46.2100	46.0000	46.2100	+7.465%	6	165	+28.760%
2025-10-17	45.6500	45.6500	43.0000	43.0000	-8.744%	10	163	+38.372%
2025-10-16	48.1000	48.5000	47.1200	47.1200	-7.608%	25	160	+26.273%
2025-10-15	50.5000	52.3000	50.5000	51.0000	+6.250%	3	182	+16.667%
2025-10-14	49.7800	49.7800	45.0000	48.0000	-5.882%	16	182	+23.958%
2025-10-13	51.0000	51.0000	50.3300	51.0000	+5.046%	24	178	+16.667%
2025-10-09	47.8000	48.5500	47.8000	48.5500	-3.094%	8	157	+22.554%
2025-10-06	50.6500	50.7000	50.1000	50.1000	+1.726%	110	156	+18.762%
2025-10-03	49.2500	49.2500	49.2500	49.2500	+0.142%	1	55	+20.812%
2025-10-02	49.1800	49.1800	49.1800	49.1800	-3.151%	1	56	+20.984%
2025-10-01	51.6500	51.6500	50.7800	50.7800	+0.178%	4	55	+17.172%
2025-09-30	51.6900	51.6900	50.6900	50.6900	-6.130%	2	53	+17.380%
2025-09-26	54.0000	54.0000	54.0000	54.0000	+4.550%	2	51	+10.185%
2025-09-24	51.6500	51.6500	51.6500	51.6500	+1.693%	1	49	+15.198%
2025-09-23	50.7000	51.6000	50.7000	50.7900	-0.801%	5	48	+17.149%
2025-09-22	50.7100	51.2000	50.7100	51.2000	-3.122%	8	46	+16.211%
2025-09-19	49.6500	52.8500	49.6500	52.8500	+3.546%	37	47	+12.583%
2025-09-18	51.0400	51.0400	51.0400	51.0400	+4.547%	2	14	+16.575%
2025-09-16	48.7000	49.5000	48.1500	48.8200	+0.308%	12	13	+21.876%
2025-09-15	48.6700	48.6700	48.6700	48.6700	0.000%	1	1	+22.252%