Dark

JPM20280121C330
JPM Jan 21 2028 330.00 Call (JPM280121C00330000)
option OPRA

EOD

Jun 25, 2026

54.53+9.829%(+4.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	54.5300	54.5300	54.5300	54.5300	+9.829%	1	359	0.000%
2026-06-24	49.6500	49.6500	49.6500	49.6500	+1.079%	1	359	+9.829%
2026-06-22	47.5000	49.1200	47.5000	49.1200	+5.976%	2	359	+11.014%
2026-06-18	48.3500	48.3500	46.3500	46.3500	-12.349%	2	376	+17.648%
2026-06-17	52.4500	53.1500	52.4500	52.8800	+7.196%	22	376	+3.120%
2026-06-16	45.7200	49.3900	45.5000	49.3300	+15.934%	39	376	+10.541%
2026-06-15	45.7900	45.7900	42.5000	42.5500	-1.093%	11	376	+28.155%
2026-06-12	41.3500	43.0200	41.3500	43.0200	+9.745%	202	375	+26.755%
2026-06-08	39.1500	39.2000	39.1500	39.2000	+1.818%	2	377	+39.107%
2026-06-04	36.4000	38.5000	36.4000	38.5000	+18.937%	13	376	+41.636%
2026-06-02	31.0000	32.3700	31.0000	32.3700	+12.007%	6	383	+68.458%
2026-06-01	30.4500	30.5000	28.9000	28.9000	-3.731%	3	381	+88.685%
2026-05-29	30.0200	30.0200	30.0200	30.0200	-3.967%	1	380	+81.646%
2026-05-28	31.6300	31.6300	31.2600	31.2600	-7.842%	6	381	+74.440%
2026-05-20	33.7700	34.0500	33.7700	33.9200	+6.499%	8	381	+60.761%
2026-05-19	31.9200	31.9200	31.8000	31.8500	-2.361%	10	379	+71.209%
2026-05-18	32.7400	32.9800	32.6000	32.6200	+1.147%	4	379	+67.167%
2026-05-15	32.2500	32.2500	32.2500	32.2500	-9.916%	8	379	+69.085%
2026-05-12	32.5000	35.8000	32.5000	35.8000	+8.485%	2	379	+52.318%
2026-05-11	33.7700	33.7700	33.0000	33.0000	-2.511%	203	379	+65.242%
2026-05-08	33.8500	33.8500	33.8500	33.8500	-16.830%	28	380	+61.093%
2026-05-06	41.0000	41.0000	40.7000	40.7000	+10.839%	2	376	+33.980%
2026-05-04	36.7200	36.7200	36.7200	36.7200	-8.588%	10	376	+48.502%
2026-04-30	40.2300	40.2300	40.1700	40.1700	+5.711%	7	366	+35.748%
2026-04-29	38.0000	38.0000	38.0000	38.0000	-3.061%	2	359	+43.500%
2026-04-28	39.2000	39.2000	39.2000	39.2000	+0.771%	2	359	+39.107%
2026-04-27	38.8000	38.9000	38.8000	38.9000	-4.305%	2	360	+40.180%
2026-04-22	40.6500	40.6500	40.6500	40.6500	-1.071%	2	361	+34.145%
2026-04-21	40.9000	41.1500	40.5900	41.0900	-1.297%	32	374	+32.709%
2026-04-20	41.6300	41.6300	41.6300	41.6300	+6.443%	1	374	+30.987%
2026-04-17	39.0300	39.1100	39.0300	39.1100	-1.312%	9	374	+39.427%
2026-04-13	38.3000	39.6300	38.3000	39.6300	+2.271%	2	373	+37.598%
2026-04-10	38.4500	38.7500	38.4500	38.7500	+1.228%	28	373	+40.723%
2026-04-09	37.8500	38.2800	37.8500	38.2800	+27.728%	5	373	+42.450%
2026-03-30	30.0000	30.0000	29.9700	29.9700	-2.695%	2	372	+81.949%
2026-03-24	30.7000	30.8000	30.7000	30.8000	+7.542%	2	372	+77.045%
2026-03-18	28.6400	28.6400	28.6400	28.6400	+2.505%	1	371	+90.398%
2026-03-16	27.9400	27.9400	27.9400	27.9400	-0.569%	1	371	+95.168%
2026-03-11	28.3000	28.3000	28.1000	28.1000	+1.261%	8	371	+94.057%
2026-03-09	27.2000	27.7500	26.8000	27.7500	-8.264%	7	372	+96.505%
2026-03-06	29.5000	30.2500	29.5000	30.2500	-4.454%	27	372	+80.264%
2026-03-05	31.6600	31.6600	31.6600	31.6600	-7.831%	6	372	+72.236%
2026-03-04	34.5500	34.8500	34.3500	34.3500	-9.127%	87	366	+58.748%
2026-02-25	35.0500	37.8000	35.0500	37.8000	+6.810%	3	329	+44.259%
2026-02-24	34.0600	35.3900	34.0600	35.3900	+1.143%	3	329	+54.083%
2026-02-23	34.9900	34.9900	34.9900	34.9900	-13.025%	1	328	+55.845%
2026-02-19	40.2400	40.2400	40.2300	40.2300	-5.073%	2	327	+35.546%
2026-02-18	42.3800	42.3800	42.3800	42.3800	+10.653%	3	326	+28.669%
2026-02-13	38.3000	38.3000	38.3000	38.3000	-0.494%	1	322	+42.376%
2026-02-12	37.6200	38.4900	37.6200	38.4900	-22.415%	6	322	+41.673%
2026-02-09	49.6100	49.6100	49.6100	49.6100	+23.010%	1	321	+9.917%
2026-02-05	40.3300	40.3300	40.3300	40.3300	-8.341%	2	322	+35.210%
2026-02-04	44.0000	44.0000	44.0000	44.0000	+5.263%	1	322	+23.932%
2026-02-03	41.8000	41.8000	41.8000	41.8000	+10.465%	1	322	+30.455%
2026-01-30	38.4900	38.4900	37.4000	37.8400	-0.942%	11	321	+44.107%
2026-01-29	38.2000	38.2000	38.2000	38.2000	+7.910%	1	323	+42.749%
2026-01-27	36.9000	36.9000	34.3500	35.4000	-0.282%	51	322	+54.040%
2026-01-26	35.8000	35.8500	35.5000	35.5000	+3.953%	28	286	+53.606%
2026-01-23	34.3800	34.3800	34.1500	34.1500	-11.230%	2	274	+59.678%
2026-01-22	38.4000	38.4700	38.4000	38.4700	+2.450%	2	274	+41.747%
2026-01-21	37.3500	37.5500	37.3500	37.5500	-2.163%	14	273	+45.220%
2026-01-20	38.3800	38.3800	38.3800	38.3800	-8.663%	10	264	+42.079%
2026-01-16	42.0200	42.0200	42.0200	42.0200	-1.431%	1	263	+29.772%
2026-01-15	42.6300	42.6300	42.6300	42.6300	-3.878%	1	263	+27.915%
2026-01-13	51.0500	51.0500	44.3500	44.3500	-11.776%	24	263	+22.954%
2026-01-12	50.0000	50.2700	50.0000	50.2700	-7.200%	6	240	+8.474%
2026-01-08	54.1700	54.1700	54.1700	54.1700	+5.225%	1	242	+0.665%
2026-01-07	51.9000	51.9000	51.4800	51.4800	-10.501%	3	243	+5.925%
2026-01-06	57.5200	57.5200	57.5200	57.5200	+1.179%	1	242	-5.198%
2026-01-05	53.0000	57.5100	53.0000	56.8500	+16.020%	21	213	-4.081%
2025-12-31	49.5800	50.0900	49.0000	49.0000	-0.407%	31	213	+11.286%
2025-12-30	49.2000	49.2000	49.2000	49.2000	-2.090%	1	213	+10.833%
2025-12-29	51.0000	51.0000	50.2000	50.2500	-2.370%	3	214	+8.517%
2025-12-26	51.3300	51.4700	51.3300	51.4700	-2.297%	2	214	+5.945%
2025-12-24	52.6800	52.6800	52.6800	52.6800	+2.790%	1	214	+3.512%
2025-12-23	50.0000	51.7400	50.0000	51.2500	+7.691%	9	214	+6.400%
2025-12-22	47.7200	47.7200	47.5900	47.5900	+3.727%	2	207	+14.583%
2025-12-19	45.7700	45.8800	45.7700	45.8800	-0.326%	24	207	+18.854%
2025-12-16	45.9800	46.0300	45.5500	46.0300	-3.095%	24	222	+18.466%
2025-12-15	48.9500	49.0900	47.5000	47.5000	+0.785%	9	218	+14.800%
2025-12-12	46.8000	47.1300	46.8000	47.1300	+8.345%	2	219	+15.701%
2025-12-11	43.5000	43.5000	43.5000	43.5000	+5.250%	1	220	+25.356%
2025-12-10	37.3400	41.3300	37.3400	41.3300	+7.351%	11	220	+31.938%
2025-12-09	44.7100	44.7100	37.9100	38.5000	-15.570%	10	210	+41.636%
2025-12-08	44.9000	45.6000	44.8500	45.6000	+0.088%	12	204	+19.583%
2025-12-05	45.7200	45.8500	45.5600	45.5600	-0.589%	4	204	+19.688%
2025-12-04	45.7000	45.8300	45.7000	45.8300	+13.581%	2	204	+18.983%
2025-11-28	39.9500	42.1300	39.9500	40.3500	+2.359%	9	204	+35.143%
2025-11-26	39.5700	39.5700	39.4200	39.4200	+1.913%	5	204	+38.331%
2025-11-19	38.6800	38.6800	38.6800	38.6800	+3.923%	1	204	+40.977%
2025-11-18	37.2200	37.2200	37.2200	37.2200	-9.704%	3	203	+46.507%
2025-11-14	41.2200	41.2200	41.2200	41.2200	-11.106%	100	200	+32.290%
2025-11-11	46.2800	46.4300	46.2800	46.3700	+2.069%	42	100	+17.598%
2025-11-10	46.5600	46.5600	45.4300	45.4300	+12.145%	8	106	+20.031%
2025-11-03	40.5100	40.5100	40.5100	40.5100	-5.791%	3	98	+34.609%
2025-10-31	43.0000	43.0000	43.0000	43.0000	+6.700%	3	98	+26.814%
2025-10-29	40.3000	40.3000	40.3000	40.3000	-6.279%	1	98	+35.310%
2025-10-15	40.7500	43.0000	40.7500	43.0000	+9.694%	3	98	+26.814%
2025-10-09	39.1500	39.2000	39.1500	39.2000	-1.754%	6	98	+39.107%
2025-10-08	39.9000	39.9000	39.9000	39.9000	-3.038%	1	95	+36.667%
2025-10-06	41.5900	41.5900	41.1500	41.1500	+0.366%	26	95	+32.515%
2025-10-03	41.0000	41.0000	41.0000	41.0000	+4.967%	1	71	+33.000%
2025-10-02	39.2400	39.2400	39.0600	39.0600	-7.066%	7	71	+39.606%
2025-10-01	42.3000	42.3000	41.9900	42.0300	-2.483%	8	69	+29.741%
2025-09-29	43.1000	43.1000	43.1000	43.1000	-2.467%	2	68	+26.520%
2025-09-26	44.1900	44.1900	44.1900	44.1900	+1.260%	1	68	+23.399%
2025-09-25	42.2000	43.8600	42.2000	43.6400	+0.046%	19	69	+24.954%
2025-09-24	44.1000	44.1000	43.5300	43.6200	+4.780%	72	78	+25.011%
2025-09-18	40.8500	41.6300	40.8500	41.6300	+1.810%	5	7	+30.987%
2025-09-17	40.8900	40.8900	40.8900	40.8900	+5.251%	1	2	+33.358%
2025-09-15	38.8500	38.8500	38.8500	38.8500	0.000%	1	1	+40.360%