Dark

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

EOD

Aug 12, 2026

78.54+10.387%(+7.39)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	74.7000	78.5400	74.7000	78.5400	+10.387%	13	1,790	0.000%
2026-08-06	73.8000	73.8000	71.1500	71.1500	-4.175%	16	1,794	+10.387%
2026-08-05	73.8800	75.6200	73.8800	74.2500	+0.746%	34	1,799	+5.778%
2026-08-04	75.5000	75.5000	73.7000	73.7000	+9.673%	10	1,804	+6.567%
2026-08-03	68.5000	68.5000	67.2000	67.2000	-3.753%	10	1,814	+16.875%
2026-07-31	69.8200	69.8200	69.8200	69.8200	+2.979%	109	1,824	+12.489%
2026-07-30	68.6000	68.6000	67.8000	67.8000	-0.118%	10	1,824	+15.841%
2026-07-29	67.8800	67.8800	67.8800	67.8800	-7.179%	3	1,834	+15.704%
2026-07-28	72.2000	73.1300	72.2000	73.1300	+1.923%	20	1,837	+7.398%
2026-07-27	71.8000	72.3000	71.7500	71.7500	+1.413%	11	1,857	+9.463%
2026-07-24	68.8300	71.0000	68.8300	70.7500	+11.558%	14	1,868	+11.011%
2026-07-21	63.4200	63.4200	63.4200	63.4200	+3.899%	4	1,858	+23.841%
2026-07-20	61.2900	61.3100	61.0400	61.0400	-4.922%	41	1,854	+28.670%
2026-07-17	64.2500	64.3300	64.1000	64.2000	+1.502%	10	1,854	+22.336%
2026-07-16	63.2000	63.6300	62.9500	63.2500	-4.079%	6	1,851	+24.174%
2026-07-15	67.3000	67.9000	64.9400	65.9400	+6.355%	1,240	1,850	+19.108%
2026-07-14	51.5500	63.5000	51.5500	62.0000	+6.438%	9	2,604	+26.677%
2026-07-13	58.8500	59.0500	58.2500	58.2500	-0.682%	6	2,609	+34.833%
2026-07-10	58.2000	58.8500	58.2000	58.6500	+1.823%	7	2,611	+33.913%
2026-07-09	57.9500	57.9500	57.6000	57.6000	-4.398%	2	2,613	+36.354%
2026-07-07	61.9500	61.9500	59.5000	60.2500	+3.433%	10	2,613	+30.357%
2026-07-06	58.2500	58.2500	58.2500	58.2500	+4.241%	1	2,617	+34.833%
2026-07-01	56.3800	56.4700	55.8800	55.8800	+2.438%	7	2,617	+40.551%
2026-06-30	54.4000	54.5500	54.4000	54.5500	-0.926%	7	2,614	+43.978%
2026-06-29	53.6200	55.0600	53.6200	55.0600	+4.241%	451	2,614	+42.644%
2026-06-26	52.4600	52.8200	52.4600	52.8200	-11.613%	130	2,510	+48.694%
2026-06-25	58.9500	59.7600	58.9500	59.7600	+7.579%	2	2,624	+31.426%
2026-06-24	56.0000	56.0000	55.5000	55.5500	-2.936%	22	2,625	+41.386%
2026-06-23	52.5000	57.2700	52.5000	57.2300	+3.960%	3	2,635	+37.236%
2026-06-22	55.4000	55.7700	54.9400	55.0500	+4.658%	21	2,634	+42.670%
2026-06-18	59.8000	59.8000	52.2500	52.6000	-10.847%	8	2,626	+49.316%
2026-06-17	56.7800	59.0000	56.7800	59.0000	+8.257%	4	2,626	+33.119%
2026-06-16	53.2000	54.5600	53.2000	54.5000	+14.184%	129	2,626	+44.110%
2026-06-15	48.2000	48.7000	47.7300	47.7300	+9.623%	24	2,580	+64.551%
2026-06-11	43.5400	43.5400	43.5400	43.5400	-1.045%	1	2,569	+80.386%
2026-06-09	45.7300	45.9800	42.9200	44.0000	+0.388%	386	2,569	+78.500%
2026-06-08	43.8000	43.8300	43.8000	43.8300	+0.091%	2	2,877	+79.192%
2026-06-05	44.0000	44.0000	42.3500	43.7900	+2.194%	8	2,877	+79.356%
2026-06-04	40.5000	42.8500	40.5000	42.8500	+16.917%	6	2,874	+83.291%
2026-06-03	36.7100	36.7100	36.6500	36.6500	+0.853%	2	2,873	+114.297%
2026-06-02	36.3400	36.3400	36.3400	36.3400	+5.333%	1	2,873	+116.125%
2026-06-01	34.2100	34.5500	34.1500	34.5000	-1.653%	38	2,873	+127.652%
2026-05-29	34.4900	35.0800	34.4000	35.0800	+2.483%	113	2,878	+123.888%
2026-05-28	34.0700	34.2300	33.8700	34.2300	-2.004%	4	2,827	+129.448%
2026-05-27	35.5500	35.6600	34.9300	34.9300	-13.710%	235	2,828	+124.850%
2026-05-22	40.0500	40.6700	40.0500	40.4800	+6.135%	10	2,742	+94.022%
2026-05-21	38.5800	38.5800	38.0500	38.1400	-0.548%	10	2,741	+105.926%
2026-05-20	38.0500	38.6400	38.0500	38.3500	+6.914%	16	2,741	+104.798%
2026-05-19	35.8700	35.8700	35.8700	35.8700	-3.419%	8	2,746	+118.957%
2026-05-18	37.1200	37.1400	37.1200	37.1400	+1.781%	2	2,746	+111.470%
2026-05-15	36.5000	36.5000	36.4900	36.4900	-2.978%	2	2,746	+115.237%
2026-05-14	38.6500	38.6500	37.6100	37.6100	-0.106%	5	2,745	+108.827%
2026-05-13	37.8500	38.2000	37.6500	37.6500	+1.812%	16	2,751	+108.606%
2026-05-11	36.8500	36.9800	36.8300	36.9800	-4.321%	6	2,751	+112.385%
2026-05-08	39.4000	39.4000	38.3400	38.6500	-7.536%	8	2,749	+103.208%
2026-05-07	41.7900	41.8000	41.7900	41.8000	-7.522%	2	2,749	+87.895%
2026-05-06	44.8800	45.5500	44.8800	45.2000	+6.353%	6	2,749	+73.761%
2026-05-05	42.5000	42.5300	42.4500	42.5000	+1.456%	12	2,746	+84.800%
2026-05-04	42.3600	42.3600	41.5000	41.8900	-7.630%	9	2,743	+87.491%
2026-05-01	45.3500	45.3500	45.3500	45.3500	+0.088%	5	2,738	+73.186%
2026-04-30	43.0000	45.3100	43.0000	45.3100	+9.181%	29	2,738	+73.339%
2026-04-29	42.2400	42.3500	41.5000	41.5000	-6.846%	46	2,755	+89.253%
2026-04-28	44.5000	44.5500	44.5000	44.5500	+1.020%	2	2,743	+76.296%
2026-04-27	42.7900	44.2500	42.7900	44.1000	-2.326%	9	2,745	+78.095%
2026-04-22	45.1500	45.1500	45.1500	45.1500	-0.769%	1	2,744	+73.953%
2026-04-21	46.5000	46.5000	45.0000	45.5000	+3.409%	47	2,733	+72.615%
2026-04-20	44.0000	44.0000	44.0000	44.0000	+2.088%	1	2,733	+78.500%
2026-04-17	43.1000	43.1000	43.1000	43.1000	+7.347%	2	2,732	+82.227%
2026-04-16	40.1500	40.1500	40.1500	40.1500	-2.902%	13	2,732	+95.616%
2026-04-15	41.3500	41.3500	41.3500	41.3500	-7.598%	1	2,732	+89.940%
2026-04-14	45.4000	45.4000	44.7500	44.7500	+2.921%	3	2,732	+75.508%
2026-04-10	43.4800	43.4800	43.4800	43.4800	-1.069%	1	2,733	+80.635%
2026-04-09	43.7000	43.9500	43.7000	43.9500	+2.855%	12	2,733	+78.703%
2026-04-08	42.7300	42.7300	42.7300	42.7300	+11.276%	3	2,727	+83.805%
2026-04-06	38.4000	38.5000	38.2500	38.4000	+0.130%	28	2,730	+104.531%
2026-04-01	38.6500	38.8000	38.3500	38.3500	+2.540%	31	2,724	+104.798%
2026-03-31	37.4000	37.4000	37.4000	37.4000	+10.422%	1	2,723	+110.000%
2026-03-30	33.9000	33.9000	33.8500	33.8700	+4.215%	20	2,722	+131.887%
2026-03-27	33.6200	33.6200	32.5000	32.5000	-10.763%	24	2,722	+141.662%
2026-03-26	36.4200	36.4200	36.4200	36.4200	-1.833%	2	2,722	+115.651%
2026-03-25	36.7000	37.1000	36.7000	37.1000	+7.849%	4	2,724	+111.698%
2026-03-23	35.3200	35.3200	34.4000	34.4000	+4.337%	20	2,722	+128.314%
2026-03-20	32.1500	33.9500	32.1500	32.9700	+3.843%	36	2,711	+138.217%
2026-03-19	31.7500	31.7500	31.7500	31.7500	-2.006%	20	2,711	+147.370%
2026-03-18	31.9300	33.0000	31.9300	32.4000	+2.208%	11	2,711	+142.407%
2026-03-17	31.7000	31.7000	31.7000	31.7000	-0.938%	1	2,712	+147.760%
2026-03-16	32.3700	32.3700	31.7500	32.0000	+2.729%	12	2,713	+145.438%
2026-03-13	32.2000	32.2000	31.1500	31.1500	+1.466%	31	2,713	+152.135%
2026-03-12	29.5000	30.7000	29.5000	30.7000	-3.762%	49	2,721	+155.831%
2026-03-11	32.0000	32.0000	31.5500	31.9000	-7.536%	822	2,748	+146.207%
2026-03-10	33.8800	35.0000	33.8800	34.5000	+8.354%	22	2,056	+127.652%
2026-03-09	30.3000	31.8400	30.3000	31.8400	-3.952%	4	2,036	+146.671%
2026-03-06	31.2000	33.1500	31.2000	33.1500	-13.106%	6	2,036	+136.923%
2026-03-04	38.1500	38.5500	37.9000	38.1500	-5.919%	11	2,038	+105.872%
2026-03-03	36.3500	40.5500	36.3500	40.5500	+2.425%	3	2,035	+93.687%
2026-03-02	39.7000	39.7000	39.3000	39.5900	+5.153%	49	2,034	+98.383%
2026-02-27	37.5700	37.6500	37.5700	37.6500	-9.168%	4	2,032	+108.606%
2026-02-26	42.1500	42.1500	41.3900	41.4500	-0.120%	34	2,032	+89.481%
2026-02-25	39.0500	41.5000	39.0500	41.5000	+7.235%	2	2,042	+89.253%
2026-02-24	38.8400	38.8400	37.8000	38.7000	-0.642%	14	2,042	+102.946%
2026-02-23	41.6500	41.6500	38.2200	38.9500	-15.838%	10	2,042	+101.643%
2026-02-20	44.3000	46.2800	44.3000	46.2800	+3.535%	2	2,037	+69.706%
2026-02-19	44.5000	44.7000	44.5000	44.7000	+0.676%	2	2,037	+75.705%
2026-02-17	44.9500	44.9500	44.4000	44.4000	+5.941%	4	2,037	+76.892%
2026-02-13	41.7500	41.9100	41.7500	41.9100	+0.143%	4	2,035	+87.402%
2026-02-12	46.9500	46.9500	41.8000	41.8500	-11.802%	9	2,035	+87.670%
2026-02-11	53.2500	53.5000	47.4500	47.4500	-5.100%	16	2,035	+65.522%
2026-02-10	52.5000	52.7000	50.0000	50.0000	-5.571%	6	2,035	+57.080%
2026-02-09	53.7500	54.3600	52.9500	52.9500	-0.094%	7	2,035	+48.329%
2026-02-06	52.1000	53.6500	52.1000	53.0000	+19.369%	19	2,036	+48.189%
2026-02-05	43.7200	44.7000	43.7200	44.4000	-10.861%	16	2,033	+76.892%
2026-02-04	48.8000	49.8400	48.8000	49.8100	+8.165%	12	2,034	+57.679%
2026-02-03	46.2100	47.8900	44.9500	46.0500	+6.845%	9	2,026	+70.554%
2026-01-30	43.1000	43.1000	43.1000	43.1000	+3.981%	10	2,029	+82.227%
2026-01-29	41.0000	42.3000	41.0000	41.4500	+5.740%	5	2,019	+89.481%
2026-01-28	39.1000	40.0000	39.1000	39.2000	+0.256%	11	2,018	+100.357%
2026-01-27	40.2500	40.2500	38.2700	39.1000	-2.005%	11	2,012	+100.870%
2026-01-26	39.3500	40.0000	39.3500	39.9000	+4.314%	4	2,010	+96.842%
2026-01-23	40.9200	40.9200	37.8000	38.2500	-8.929%	27	2,008	+105.333%
2026-01-22	44.3500	44.3500	42.0000	42.0000	+0.840%	9	2,017	+87.000%
2026-01-21	42.6000	42.6000	41.6500	41.6500	-15.346%	5	2,018	+88.571%
2026-01-16	48.7000	49.6700	48.7000	49.2000	+5.128%	10	2,024	+59.634%
2026-01-15	46.0000	47.4700	46.0000	46.8000	+2.632%	4	2,024	+67.821%
2026-01-14	45.0000	45.6000	43.8900	45.6000	-3.041%	9	2,025	+72.237%
2026-01-13	48.2500	49.1800	46.6000	47.0300	-13.389%	59	2,026	+67.000%
2026-01-12	54.4500	55.2500	54.2500	54.3000	-9.500%	15	2,006	+44.641%
2026-01-09	60.0000	60.0000	60.0000	60.0000	+1.129%	1	2,013	+30.900%
2026-01-08	59.4800	59.4800	59.3300	59.3300	+4.583%	5	2,013	+32.378%
2026-01-07	57.1000	57.1100	55.4500	56.7300	-8.647%	21	2,015	+38.445%
2026-01-06	61.5100	62.1000	61.5100	62.1000	+0.081%	2	2,016	+26.473%
2026-01-05	59.3500	62.3700	59.3400	62.0500	+12.716%	13	2,030	+26.575%
2026-01-02	54.1300	55.0500	54.0500	55.0500	+1.158%	10	2,030	+42.670%
2025-12-31	54.4200	54.4200	54.4200	54.4200	+0.871%	8	2,027	+44.322%
2025-12-30	54.5000	54.5000	53.9500	53.9500	-1.998%	3	2,027	+45.579%
2025-12-29	56.5000	56.5000	55.0500	55.0500	-2.618%	4	2,027	+42.670%
2025-12-26	56.7900	56.7900	56.5300	56.5300	-1.516%	2	2,027	+38.935%
2025-12-24	57.4000	57.4800	57.3700	57.4000	+2.226%	326	1,884	+36.829%
2025-12-23	54.5600	56.6200	54.5600	56.1500	+5.327%	39	1,884	+39.875%
2025-12-22	53.7500	53.7500	53.3100	53.3100	+9.242%	7	1,885	+47.327%
2025-12-18	49.4000	49.4000	48.8000	48.8000	-4.725%	39	1,880	+60.943%
2025-12-17	51.8800	51.8800	50.8000	51.2200	+0.906%	6	1,899	+53.339%
2025-12-16	50.6000	50.7600	50.5100	50.7600	-6.000%	26	1,898	+54.728%
2025-12-15	53.9000	54.0000	53.5500	54.0000	+2.467%	165	1,875	+45.444%
2025-12-12	52.0000	52.7000	52.0000	52.7000	+5.295%	3	1,870	+49.032%
2025-12-11	48.9700	51.2700	48.9700	50.0500	+10.242%	7	1,870	+56.923%
2025-12-10	41.4500	45.4000	41.4500	45.4000	+6.698%	35	1,866	+72.996%
2025-12-09	51.1500	51.5700	42.5000	42.5500	-13.587%	923	1,899	+84.583%
2025-12-08	49.4200	49.4200	48.3000	49.2400	+4.766%	360	997	+59.504%
2025-12-05	50.9600	50.9600	47.0000	47.0000	-6.838%	12	739	+67.106%
2025-12-04	50.2300	50.4500	50.2300	50.4500	+7.340%	130	728	+55.679%
2025-12-03	46.5000	47.0000	46.5000	47.0000	+4.167%	3	717	+67.106%
2025-12-02	46.2100	46.2100	45.1200	45.1200	-3.959%	2	718	+74.069%
2025-12-01	47.4100	47.4100	46.8000	46.9800	+2.576%	31	717	+67.178%
2025-11-28	46.0200	47.2300	45.8000	45.8000	+6.388%	7	703	+71.485%
2025-11-26	43.8100	43.8100	43.0500	43.0500	+8.084%	10	704	+82.439%
2025-11-25	39.8300	39.8300	39.8300	39.8300	-0.450%	3	704	+97.188%
2025-11-21	40.0100	40.0100	40.0100	40.0100	-4.419%	9	704	+96.301%
2025-11-20	41.8600	41.8600	41.8600	41.8600	-2.764%	3	713	+87.625%
2025-11-19	42.7300	43.0500	42.7300	43.0500	+4.187%	3	710	+82.439%
2025-11-18	41.6500	41.6500	41.3200	41.3200	-7.624%	32	712	+90.077%
2025-11-14	44.7300	44.7300	44.7300	44.7300	-6.735%	1	742	+75.587%
2025-11-13	53.0100	53.0100	47.9600	47.9600	-9.765%	271	742	+63.761%
2025-11-12	54.1600	54.2500	53.0000	53.1500	+4.482%	16	557	+47.770%
2025-11-11	51.3500	51.3500	50.8700	50.8700	-2.079%	11	550	+54.394%
2025-11-10	50.5900	51.9500	50.5000	51.9500	+5.247%	112	552	+51.184%
2025-11-07	49.2700	49.3600	49.2700	49.3600	+1.773%	2	631	+59.117%
2025-11-06	48.5000	48.5000	48.5000	48.5000	-0.206%	1	631	+61.938%
2025-11-05	48.6000	48.6000	48.6000	48.6000	+2.966%	1	631	+61.605%
2025-11-04	47.2000	47.2000	47.2000	47.2000	+0.426%	1	632	+66.398%
2025-11-03	45.0000	47.0000	45.0000	47.0000	+1.952%	7	633	+67.106%
2025-10-31	47.3400	47.3400	45.8300	46.1000	+10.552%	19	633	+70.369%
2025-10-29	41.7000	41.7000	41.7000	41.7000	+0.700%	1	630	+88.345%
2025-10-28	42.0000	44.9500	41.4100	41.4100	+3.190%	6	630	+89.664%
2025-10-27	40.1300	40.1300	40.1300	40.1300	+4.451%	1	630	+95.714%
2025-10-24	38.6700	38.6700	38.4200	38.4200	+4.687%	3	630	+104.425%
2025-10-23	36.5500	36.8500	36.5500	36.7000	+3.293%	5	629	+114.005%
2025-10-22	35.5300	35.5300	35.5300	35.5300	-9.455%	1	626	+121.053%
2025-10-21	41.5500	41.5500	39.2400	39.2400	-5.944%	9	625	+100.153%
2025-10-20	41.2400	41.7200	41.2400	41.7200	+6.158%	21	623	+88.255%
2025-10-17	40.4500	40.4500	39.3000	39.3000	-15.701%	2	612	+99.847%
2025-10-15	46.1000	46.6200	45.4500	46.6200	+9.411%	10	611	+68.468%
2025-10-14	43.5000	43.9200	42.6100	42.6100	-5.730%	15	611	+84.323%
2025-10-13	45.2000	45.2000	45.2000	45.2000	+6.579%	5	604	+73.761%
2025-10-10	43.2700	43.2700	42.4100	42.4100	-2.055%	4	603	+85.192%
2025-10-09	43.9500	43.9500	43.3000	43.3000	-4.730%	3	601	+81.386%
2025-10-06	46.1000	46.1000	45.0000	45.4500	+3.272%	22	600	+72.805%
2025-10-02	46.0000	46.0000	43.3800	44.0100	-4.368%	11	601	+78.459%
2025-10-01	46.0700	46.9500	46.0200	46.0200	-1.498%	18	590	+70.665%
2025-09-30	48.3500	48.3500	46.3800	46.7200	-2.013%	14	580	+68.108%
2025-09-29	48.0500	48.3000	47.6800	47.6800	-3.968%	64	576	+64.723%
2025-09-26	49.7500	49.7600	49.4500	49.6500	+3.330%	378	560	+58.187%
2025-09-25	48.0500	48.0500	48.0500	48.0500	+1.801%	3	287	+63.455%
2025-09-24	47.1700	47.3000	47.0100	47.2000	+0.212%	35	287	+66.398%
2025-09-23	47.9000	47.9000	47.1000	47.1000	+2.681%	32	253	+66.752%
2025-09-22	45.7800	45.8700	45.7800	45.8700	-3.937%	16	221	+71.223%
2025-09-19	43.4000	47.7500	43.4000	47.7500	+4.761%	210	214	+64.482%
2025-09-18	45.4000	45.5800	45.4000	45.5800	+1.741%	3	4	+72.312%
2025-09-17	44.8000	44.8000	44.8000	44.8000	0.000%	1	1	+75.313%