Dark

JPM20280121C320
JPM Jan 21 2028 320.00 Call (JPM280121C00320000)
option OPRA

EOD

Sep 28, 2026

54.95-5.242%(-3.04)253

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	58.0000	58.0000	54.9500	54.9500	-5.242%	253	1,360	0.000%
2026-09-25	58.1000	58.1000	57.9000	57.9900	+3.850%	24	1,541	-5.242%
2026-09-24	55.8400	55.8400	55.8400	55.8400	+0.233%	2	1,549	-1.594%
2026-09-23	57.0000	57.8500	55.7100	55.7100	-2.263%	17	1,549	-1.364%
2026-09-22	63.3500	63.3500	55.9000	57.0000	-14.027%	7	1,553	-3.596%
2026-09-21	66.3000	66.3000	66.3000	66.3000	-0.600%	243	1,550	-17.119%
2026-09-17	66.7000	66.7000	66.7000	66.7000	+6.024%	2	1,793	-17.616%
2026-09-16	68.0000	68.0000	62.9100	62.9100	-6.952%	3	1,794	-12.653%
2026-09-15	60.9300	67.6100	60.0000	67.6100	+4.336%	5	1,796	-18.725%
2026-09-14	64.8000	64.8000	64.8000	64.8000	-5.332%	1	1,792	-15.201%
2026-09-10	68.4800	68.4800	68.4500	68.4500	-5.325%	15	1,793	-19.722%
2026-09-02	72.3000	72.3000	72.3000	72.3000	+2.553%	1	1,793	-23.997%
2026-09-01	70.5000	70.5000	70.5000	70.5000	+3.676%	1	1,794	-22.057%
2026-08-27	68.0000	68.0000	68.0000	68.0000	-4.158%	1	1,794	-19.191%
2026-08-26	70.9000	70.9500	70.9000	70.9500	+0.254%	6	1,793	-22.551%
2026-08-25	70.7700	70.7700	70.7700	70.7700	+5.627%	1	1,799	-22.354%
2026-08-21	68.1500	68.1500	67.0000	67.0000	-6.294%	4	1,798	-17.985%
2026-08-19	73.5300	73.5300	71.5000	71.5000	-4.476%	3	1,794	-23.147%
2026-08-18	74.8500	74.8500	74.8500	74.8500	-2.754%	3	1,793	-26.587%
2026-08-17	77.0200	77.0200	76.9700	76.9700	-1.999%	2	1,790	-28.609%
2026-08-12	74.7000	78.5400	74.7000	78.5400	+10.387%	13	1,790	-30.036%
2026-08-06	73.8000	73.8000	71.1500	71.1500	-4.175%	16	1,794	-22.769%
2026-08-05	73.8800	75.6200	73.8800	74.2500	+0.746%	34	1,799	-25.993%
2026-08-04	75.5000	75.5000	73.7000	73.7000	+9.673%	10	1,804	-25.441%
2026-08-03	68.5000	68.5000	67.2000	67.2000	-3.753%	10	1,814	-18.229%
2026-07-31	69.8200	69.8200	69.8200	69.8200	+2.979%	109	1,824	-21.298%
2026-07-30	68.6000	68.6000	67.8000	67.8000	-0.118%	10	1,824	-18.953%
2026-07-29	67.8800	67.8800	67.8800	67.8800	-7.179%	3	1,834	-19.048%
2026-07-28	72.2000	73.1300	72.2000	73.1300	+1.923%	20	1,837	-24.860%
2026-07-27	71.8000	72.3000	71.7500	71.7500	+1.413%	11	1,857	-23.415%
2026-07-24	68.8300	71.0000	68.8300	70.7500	+11.558%	14	1,868	-22.332%
2026-07-21	63.4200	63.4200	63.4200	63.4200	+3.899%	4	1,858	-13.355%
2026-07-20	61.2900	61.3100	61.0400	61.0400	-4.922%	41	1,854	-9.977%
2026-07-17	64.2500	64.3300	64.1000	64.2000	+1.502%	10	1,854	-14.408%
2026-07-16	63.2000	63.6300	62.9500	63.2500	-4.079%	6	1,851	-13.123%
2026-07-15	67.3000	67.9000	64.9400	65.9400	+6.355%	1,240	1,850	-16.667%
2026-07-14	51.5500	63.5000	51.5500	62.0000	+6.438%	9	2,604	-11.371%
2026-07-13	58.8500	59.0500	58.2500	58.2500	-0.682%	6	2,609	-5.665%
2026-07-10	58.2000	58.8500	58.2000	58.6500	+1.823%	7	2,611	-6.309%
2026-07-09	57.9500	57.9500	57.6000	57.6000	-4.398%	2	2,613	-4.601%
2026-07-07	61.9500	61.9500	59.5000	60.2500	+3.433%	10	2,613	-8.797%
2026-07-06	58.2500	58.2500	58.2500	58.2500	+4.241%	1	2,617	-5.665%
2026-07-01	56.3800	56.4700	55.8800	55.8800	+2.438%	7	2,617	-1.664%
2026-06-30	54.4000	54.5500	54.4000	54.5500	-0.926%	7	2,614	+0.733%
2026-06-29	53.6200	55.0600	53.6200	55.0600	+4.241%	451	2,614	-0.200%
2026-06-26	52.4600	52.8200	52.4600	52.8200	-11.613%	130	2,510	+4.033%
2026-06-25	58.9500	59.7600	58.9500	59.7600	+7.579%	2	2,624	-8.049%
2026-06-24	56.0000	56.0000	55.5000	55.5500	-2.936%	22	2,625	-1.080%
2026-06-23	52.5000	57.2700	52.5000	57.2300	+3.960%	3	2,635	-3.984%
2026-06-22	55.4000	55.7700	54.9400	55.0500	+4.658%	21	2,634	-0.182%
2026-06-18	59.8000	59.8000	52.2500	52.6000	-10.847%	8	2,626	+4.468%
2026-06-17	56.7800	59.0000	56.7800	59.0000	+8.257%	4	2,626	-6.864%
2026-06-16	53.2000	54.5600	53.2000	54.5000	+14.184%	129	2,626	+0.826%
2026-06-15	48.2000	48.7000	47.7300	47.7300	+9.623%	24	2,580	+15.127%
2026-06-11	43.5400	43.5400	43.5400	43.5400	-1.045%	1	2,569	+26.206%
2026-06-09	45.7300	45.9800	42.9200	44.0000	+0.388%	386	2,569	+24.886%
2026-06-08	43.8000	43.8300	43.8000	43.8300	+0.091%	2	2,877	+25.371%
2026-06-05	44.0000	44.0000	42.3500	43.7900	+2.194%	8	2,877	+25.485%
2026-06-04	40.5000	42.8500	40.5000	42.8500	+16.917%	6	2,874	+28.238%
2026-06-03	36.7100	36.7100	36.6500	36.6500	+0.853%	2	2,873	+49.932%
2026-06-02	36.3400	36.3400	36.3400	36.3400	+5.333%	1	2,873	+51.211%
2026-06-01	34.2100	34.5500	34.1500	34.5000	-1.653%	38	2,873	+59.275%
2026-05-29	34.4900	35.0800	34.4000	35.0800	+2.483%	113	2,878	+56.642%
2026-05-28	34.0700	34.2300	33.8700	34.2300	-2.004%	4	2,827	+60.532%
2026-05-27	35.5500	35.6600	34.9300	34.9300	-13.710%	235	2,828	+57.315%
2026-05-22	40.0500	40.6700	40.0500	40.4800	+6.135%	10	2,742	+35.746%
2026-05-21	38.5800	38.5800	38.0500	38.1400	-0.548%	10	2,741	+44.074%
2026-05-20	38.0500	38.6400	38.0500	38.3500	+6.914%	16	2,741	+43.286%
2026-05-19	35.8700	35.8700	35.8700	35.8700	-3.419%	8	2,746	+53.192%
2026-05-18	37.1200	37.1400	37.1200	37.1400	+1.781%	2	2,746	+47.954%
2026-05-15	36.5000	36.5000	36.4900	36.4900	-2.978%	2	2,746	+50.589%
2026-05-14	38.6500	38.6500	37.6100	37.6100	-0.106%	5	2,745	+46.105%
2026-05-13	37.8500	38.2000	37.6500	37.6500	+1.812%	16	2,751	+45.950%
2026-05-11	36.8500	36.9800	36.8300	36.9800	-4.321%	6	2,751	+48.594%
2026-05-08	39.4000	39.4000	38.3400	38.6500	-7.536%	8	2,749	+42.173%
2026-05-07	41.7900	41.8000	41.7900	41.8000	-7.522%	2	2,749	+31.459%
2026-05-06	44.8800	45.5500	44.8800	45.2000	+6.353%	6	2,749	+21.571%
2026-05-05	42.5000	42.5300	42.4500	42.5000	+1.456%	12	2,746	+29.294%
2026-05-04	42.3600	42.3600	41.5000	41.8900	-7.630%	9	2,743	+31.177%
2026-05-01	45.3500	45.3500	45.3500	45.3500	+0.088%	5	2,738	+21.169%
2026-04-30	43.0000	45.3100	43.0000	45.3100	+9.181%	29	2,738	+21.276%
2026-04-29	42.2400	42.3500	41.5000	41.5000	-6.846%	46	2,755	+32.410%
2026-04-28	44.5000	44.5500	44.5000	44.5500	+1.020%	2	2,743	+23.345%
2026-04-27	42.7900	44.2500	42.7900	44.1000	-2.326%	9	2,745	+24.603%
2026-04-22	45.1500	45.1500	45.1500	45.1500	-0.769%	1	2,744	+21.705%
2026-04-21	46.5000	46.5000	45.0000	45.5000	+3.409%	47	2,733	+20.769%
2026-04-20	44.0000	44.0000	44.0000	44.0000	+2.088%	1	2,733	+24.886%
2026-04-17	43.1000	43.1000	43.1000	43.1000	+7.347%	2	2,732	+27.494%
2026-04-16	40.1500	40.1500	40.1500	40.1500	-2.902%	13	2,732	+36.862%
2026-04-15	41.3500	41.3500	41.3500	41.3500	-7.598%	1	2,732	+32.890%
2026-04-14	45.4000	45.4000	44.7500	44.7500	+2.921%	3	2,732	+22.793%
2026-04-10	43.4800	43.4800	43.4800	43.4800	-1.069%	1	2,733	+26.380%
2026-04-09	43.7000	43.9500	43.7000	43.9500	+2.855%	12	2,733	+25.028%
2026-04-08	42.7300	42.7300	42.7300	42.7300	+11.276%	3	2,727	+28.598%
2026-04-06	38.4000	38.5000	38.2500	38.4000	+0.130%	28	2,730	+43.099%
2026-04-01	38.6500	38.8000	38.3500	38.3500	+2.540%	31	2,724	+43.286%
2026-03-31	37.4000	37.4000	37.4000	37.4000	+10.422%	1	2,723	+46.925%
2026-03-30	33.9000	33.9000	33.8500	33.8700	+4.215%	20	2,722	+62.238%
2026-03-27	33.6200	33.6200	32.5000	32.5000	-10.763%	24	2,722	+69.077%
2026-03-26	36.4200	36.4200	36.4200	36.4200	-1.833%	2	2,722	+50.879%
2026-03-25	36.7000	37.1000	36.7000	37.1000	+7.849%	4	2,724	+48.113%
2026-03-23	35.3200	35.3200	34.4000	34.4000	+4.337%	20	2,722	+59.738%
2026-03-20	32.1500	33.9500	32.1500	32.9700	+3.843%	36	2,711	+66.667%
2026-03-19	31.7500	31.7500	31.7500	31.7500	-2.006%	20	2,711	+73.071%
2026-03-18	31.9300	33.0000	31.9300	32.4000	+2.208%	11	2,711	+69.599%
2026-03-17	31.7000	31.7000	31.7000	31.7000	-0.938%	1	2,712	+73.344%
2026-03-16	32.3700	32.3700	31.7500	32.0000	+2.729%	12	2,713	+71.719%
2026-03-13	32.2000	32.2000	31.1500	31.1500	+1.466%	31	2,713	+76.404%
2026-03-12	29.5000	30.7000	29.5000	30.7000	-3.762%	49	2,721	+78.990%
2026-03-11	32.0000	32.0000	31.5500	31.9000	-7.536%	822	2,748	+72.257%
2026-03-10	33.8800	35.0000	33.8800	34.5000	+8.354%	22	2,056	+59.275%
2026-03-09	30.3000	31.8400	30.3000	31.8400	-3.952%	4	2,036	+72.582%
2026-03-06	31.2000	33.1500	31.2000	33.1500	-13.106%	6	2,036	+65.762%
2026-03-04	38.1500	38.5500	37.9000	38.1500	-5.919%	11	2,038	+44.037%
2026-03-03	36.3500	40.5500	36.3500	40.5500	+2.425%	3	2,035	+35.512%
2026-03-02	39.7000	39.7000	39.3000	39.5900	+5.153%	49	2,034	+38.798%
2026-02-27	37.5700	37.6500	37.5700	37.6500	-9.168%	4	2,032	+45.950%
2026-02-26	42.1500	42.1500	41.3900	41.4500	-0.120%	34	2,032	+32.569%
2026-02-25	39.0500	41.5000	39.0500	41.5000	+7.235%	2	2,042	+32.410%
2026-02-24	38.8400	38.8400	37.8000	38.7000	-0.642%	14	2,042	+41.990%
2026-02-23	41.6500	41.6500	38.2200	38.9500	-15.838%	10	2,042	+41.078%
2026-02-20	44.3000	46.2800	44.3000	46.2800	+3.535%	2	2,037	+18.734%
2026-02-19	44.5000	44.7000	44.5000	44.7000	+0.676%	2	2,037	+22.931%
2026-02-17	44.9500	44.9500	44.4000	44.4000	+5.941%	4	2,037	+23.761%
2026-02-13	41.7500	41.9100	41.7500	41.9100	+0.143%	4	2,035	+31.114%
2026-02-12	46.9500	46.9500	41.8000	41.8500	-11.802%	9	2,035	+31.302%
2026-02-11	53.2500	53.5000	47.4500	47.4500	-5.100%	16	2,035	+15.806%
2026-02-10	52.5000	52.7000	50.0000	50.0000	-5.571%	6	2,035	+9.900%
2026-02-09	53.7500	54.3600	52.9500	52.9500	-0.094%	7	2,035	+3.777%
2026-02-06	52.1000	53.6500	52.1000	53.0000	+19.369%	19	2,036	+3.679%
2026-02-05	43.7200	44.7000	43.7200	44.4000	-10.861%	16	2,033	+23.761%
2026-02-04	48.8000	49.8400	48.8000	49.8100	+8.165%	12	2,034	+10.319%
2026-02-03	46.2100	47.8900	44.9500	46.0500	+6.845%	9	2,026	+19.327%
2026-01-30	43.1000	43.1000	43.1000	43.1000	+3.981%	10	2,029	+27.494%
2026-01-29	41.0000	42.3000	41.0000	41.4500	+5.740%	5	2,019	+32.569%
2026-01-28	39.1000	40.0000	39.1000	39.2000	+0.256%	11	2,018	+40.179%
2026-01-27	40.2500	40.2500	38.2700	39.1000	-2.005%	11	2,012	+40.537%
2026-01-26	39.3500	40.0000	39.3500	39.9000	+4.314%	4	2,010	+37.719%
2026-01-23	40.9200	40.9200	37.8000	38.2500	-8.929%	27	2,008	+43.660%
2026-01-22	44.3500	44.3500	42.0000	42.0000	+0.840%	9	2,017	+30.833%
2026-01-21	42.6000	42.6000	41.6500	41.6500	-15.346%	5	2,018	+31.933%
2026-01-16	48.7000	49.6700	48.7000	49.2000	+5.128%	10	2,024	+11.687%
2026-01-15	46.0000	47.4700	46.0000	46.8000	+2.632%	4	2,024	+17.415%
2026-01-14	45.0000	45.6000	43.8900	45.6000	-3.041%	9	2,025	+20.504%
2026-01-13	48.2500	49.1800	46.6000	47.0300	-13.389%	59	2,026	+16.840%
2026-01-12	54.4500	55.2500	54.2500	54.3000	-9.500%	15	2,006	+1.197%
2026-01-09	60.0000	60.0000	60.0000	60.0000	+1.129%	1	2,013	-8.417%
2026-01-08	59.4800	59.4800	59.3300	59.3300	+4.583%	5	2,013	-7.382%
2026-01-07	57.1000	57.1100	55.4500	56.7300	-8.647%	21	2,015	-3.138%
2026-01-06	61.5100	62.1000	61.5100	62.1000	+0.081%	2	2,016	-11.514%
2026-01-05	59.3500	62.3700	59.3400	62.0500	+12.716%	13	2,030	-11.442%
2026-01-02	54.1300	55.0500	54.0500	55.0500	+1.158%	10	2,030	-0.182%
2025-12-31	54.4200	54.4200	54.4200	54.4200	+0.871%	8	2,027	+0.974%
2025-12-30	54.5000	54.5000	53.9500	53.9500	-1.998%	3	2,027	+1.854%
2025-12-29	56.5000	56.5000	55.0500	55.0500	-2.618%	4	2,027	-0.182%
2025-12-26	56.7900	56.7900	56.5300	56.5300	-1.516%	2	2,027	-2.795%
2025-12-24	57.4000	57.4800	57.3700	57.4000	+2.226%	326	1,884	-4.268%
2025-12-23	54.5600	56.6200	54.5600	56.1500	+5.327%	39	1,884	-2.137%
2025-12-22	53.7500	53.7500	53.3100	53.3100	+9.242%	7	1,885	+3.076%
2025-12-18	49.4000	49.4000	48.8000	48.8000	-4.725%	39	1,880	+12.602%
2025-12-17	51.8800	51.8800	50.8000	51.2200	+0.906%	6	1,899	+7.282%
2025-12-16	50.6000	50.7600	50.5100	50.7600	-6.000%	26	1,898	+8.255%
2025-12-15	53.9000	54.0000	53.5500	54.0000	+2.467%	165	1,875	+1.759%
2025-12-12	52.0000	52.7000	52.0000	52.7000	+5.295%	3	1,870	+4.269%
2025-12-11	48.9700	51.2700	48.9700	50.0500	+10.242%	7	1,870	+9.790%
2025-12-10	41.4500	45.4000	41.4500	45.4000	+6.698%	35	1,866	+21.035%
2025-12-09	51.1500	51.5700	42.5000	42.5500	-13.587%	923	1,899	+29.142%
2025-12-08	49.4200	49.4200	48.3000	49.2400	+4.766%	360	997	+11.596%
2025-12-05	50.9600	50.9600	47.0000	47.0000	-6.838%	12	739	+16.915%
2025-12-04	50.2300	50.4500	50.2300	50.4500	+7.340%	130	728	+8.920%
2025-12-03	46.5000	47.0000	46.5000	47.0000	+4.167%	3	717	+16.915%
2025-12-02	46.2100	46.2100	45.1200	45.1200	-3.959%	2	718	+21.786%
2025-12-01	47.4100	47.4100	46.8000	46.9800	+2.576%	31	717	+16.965%
2025-11-28	46.0200	47.2300	45.8000	45.8000	+6.388%	7	703	+19.978%
2025-11-26	43.8100	43.8100	43.0500	43.0500	+8.084%	10	704	+27.642%
2025-11-25	39.8300	39.8300	39.8300	39.8300	-0.450%	3	704	+37.961%
2025-11-21	40.0100	40.0100	40.0100	40.0100	-4.419%	9	704	+37.341%
2025-11-20	41.8600	41.8600	41.8600	41.8600	-2.764%	3	713	+31.271%
2025-11-19	42.7300	43.0500	42.7300	43.0500	+4.187%	3	710	+27.642%
2025-11-18	41.6500	41.6500	41.3200	41.3200	-7.624%	32	712	+32.986%
2025-11-14	44.7300	44.7300	44.7300	44.7300	-6.735%	1	742	+22.848%
2025-11-13	53.0100	53.0100	47.9600	47.9600	-9.765%	271	742	+14.575%
2025-11-12	54.1600	54.2500	53.0000	53.1500	+4.482%	16	557	+3.387%
2025-11-11	51.3500	51.3500	50.8700	50.8700	-2.079%	11	550	+8.020%
2025-11-10	50.5900	51.9500	50.5000	51.9500	+5.247%	112	552	+5.775%
2025-11-07	49.2700	49.3600	49.2700	49.3600	+1.773%	2	631	+11.325%
2025-11-06	48.5000	48.5000	48.5000	48.5000	-0.206%	1	631	+13.299%
2025-11-05	48.6000	48.6000	48.6000	48.6000	+2.966%	1	631	+13.066%
2025-11-04	47.2000	47.2000	47.2000	47.2000	+0.426%	1	632	+16.419%
2025-11-03	45.0000	47.0000	45.0000	47.0000	+1.952%	7	633	+16.915%
2025-10-31	47.3400	47.3400	45.8300	46.1000	+10.552%	19	633	+19.197%
2025-10-29	41.7000	41.7000	41.7000	41.7000	+0.700%	1	630	+31.775%
2025-10-28	42.0000	44.9500	41.4100	41.4100	+3.190%	6	630	+32.697%
2025-10-27	40.1300	40.1300	40.1300	40.1300	+4.451%	1	630	+36.930%
2025-10-24	38.6700	38.6700	38.4200	38.4200	+4.687%	3	630	+43.024%
2025-10-23	36.5500	36.8500	36.5500	36.7000	+3.293%	5	629	+49.728%
2025-10-22	35.5300	35.5300	35.5300	35.5300	-9.455%	1	626	+54.658%
2025-10-21	41.5500	41.5500	39.2400	39.2400	-5.944%	9	625	+40.036%
2025-10-20	41.2400	41.7200	41.2400	41.7200	+6.158%	21	623	+31.711%
2025-10-17	40.4500	40.4500	39.3000	39.3000	-15.701%	2	612	+39.822%
2025-10-15	46.1000	46.6200	45.4500	46.6200	+9.411%	10	611	+17.868%
2025-10-14	43.5000	43.9200	42.6100	42.6100	-5.730%	15	611	+28.960%
2025-10-13	45.2000	45.2000	45.2000	45.2000	+6.579%	5	604	+21.571%
2025-10-10	43.2700	43.2700	42.4100	42.4100	-2.055%	4	603	+29.568%
2025-10-09	43.9500	43.9500	43.3000	43.3000	-4.730%	3	601	+26.905%
2025-10-06	46.1000	46.1000	45.0000	45.4500	+3.272%	22	600	+20.902%
2025-10-02	46.0000	46.0000	43.3800	44.0100	-4.368%	11	601	+24.858%
2025-10-01	46.0700	46.9500	46.0200	46.0200	-1.498%	18	590	+19.405%
2025-09-30	48.3500	48.3500	46.3800	46.7200	-2.013%	14	580	+17.616%
2025-09-29	48.0500	48.3000	47.6800	47.6800	-3.968%	64	576	+15.247%
2025-09-26	49.7500	49.7600	49.4500	49.6500	+3.330%	378	560	+10.675%
2025-09-25	48.0500	48.0500	48.0500	48.0500	+1.801%	3	287	+14.360%
2025-09-24	47.1700	47.3000	47.0100	47.2000	+0.212%	35	287	+16.419%
2025-09-23	47.9000	47.9000	47.1000	47.1000	+2.681%	32	253	+16.667%
2025-09-22	45.7800	45.8700	45.7800	45.8700	-3.937%	16	221	+19.795%
2025-09-19	43.4000	47.7500	43.4000	47.7500	+4.761%	210	214	+15.079%
2025-09-18	45.4000	45.5800	45.4000	45.5800	+1.741%	3	4	+20.557%
2025-09-17	44.8000	44.8000	44.8000	44.8000	0.000%	1	1	+22.656%