Dark

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

EOD

Sep 24, 2026

49.50-1.296%(-0.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	49.5000	49.5000	49.5000	49.5000	-1.296%	1	312	0.000%
2026-09-23	50.4000	50.5000	50.0000	50.1500	-14.493%	8	311	-1.296%
2026-09-17	58.6000	58.6500	58.6000	58.6500	-4.820%	2	312	-15.601%
2026-09-14	61.6200	61.6200	61.6200	61.6200	-3.447%	1	312	-19.669%
2026-09-11	63.8200	63.8200	63.8200	63.8200	-0.281%	8	312	-22.438%
2026-09-04	64.0000	64.0000	64.0000	64.0000	-4.105%	1	316	-22.656%
2026-09-03	66.7800	66.7900	66.7400	66.7400	+4.363%	3	316	-25.832%
2026-09-01	63.9500	63.9500	63.9500	63.9500	+3.563%	1	313	-22.596%
2026-08-27	61.7500	61.7500	61.7500	61.7500	-4.011%	1	314	-19.838%
2026-08-26	63.8700	64.3300	63.8700	64.3300	-0.955%	14	315	-23.053%
2026-08-24	64.9500	64.9500	64.9500	64.9500	+3.721%	3	317	-23.788%
2026-08-20	61.3000	62.6200	61.3000	62.6200	-10.556%	10	317	-20.952%
2026-08-17	70.0100	70.0100	70.0100	70.0100	-1.464%	2	317	-29.296%
2026-08-14	71.0000	71.0500	71.0000	71.0500	+2.540%	9	317	-30.331%
2026-08-11	68.0300	69.2900	68.0300	69.2900	-0.445%	3	325	-28.561%
2026-08-04	69.6000	69.6000	69.6000	69.6000	+7.823%	10	327	-28.879%
2026-08-03	64.5500	64.5500	64.5500	64.5500	+1.096%	1	332	-23.315%
2026-07-31	63.8500	63.8500	63.8500	63.8500	-4.273%	1	333	-22.475%
2026-07-29	66.7000	66.7000	66.7000	66.7000	+3.123%	10	332	-25.787%
2026-07-24	64.6800	64.6800	64.6800	64.6800	+12.683%	10	327	-23.469%
2026-07-21	57.4000	57.4000	57.4000	57.4000	+2.592%	13	317	-13.763%
2026-07-20	55.9500	55.9500	55.9500	55.9500	-3.385%	3	317	-11.528%
2026-07-16	57.3000	57.9100	57.0500	57.9100	-3.964%	8	317	-14.523%
2026-07-15	62.5000	62.5000	60.3000	60.3000	+15.850%	3	315	-17.910%
2026-07-13	51.7700	52.1000	51.7700	52.0500	-1.514%	25	317	-4.899%
2026-07-10	53.1900	53.1900	52.8000	52.8500	-2.039%	21	324	-6.339%
2026-07-06	54.8000	54.8000	53.0000	53.9500	+8.968%	28	333	-8.248%
2026-07-02	50.9500	50.9500	49.5100	49.5100	+5.949%	4	362	-0.020%
2026-06-30	47.8100	47.8100	46.7300	46.7300	-4.885%	2	362	+5.928%
2026-06-29	49.1000	49.6900	49.1000	49.1300	-9.903%	5	362	+0.753%
2026-06-25	54.5300	54.5300	54.5300	54.5300	+9.829%	1	359	-9.224%
2026-06-24	49.6500	49.6500	49.6500	49.6500	+1.079%	1	359	-0.302%
2026-06-22	47.5000	49.1200	47.5000	49.1200	+5.976%	2	359	+0.774%
2026-06-18	48.3500	48.3500	46.3500	46.3500	-12.349%	2	376	+6.796%
2026-06-17	52.4500	53.1500	52.4500	52.8800	+7.196%	22	376	-6.392%
2026-06-16	45.7200	49.3900	45.5000	49.3300	+15.934%	39	376	+0.345%
2026-06-15	45.7900	45.7900	42.5000	42.5500	-1.093%	11	376	+16.334%
2026-06-12	41.3500	43.0200	41.3500	43.0200	+9.745%	202	375	+15.063%
2026-06-08	39.1500	39.2000	39.1500	39.2000	+1.818%	2	377	+26.276%
2026-06-04	36.4000	38.5000	36.4000	38.5000	+18.937%	13	376	+28.571%
2026-06-02	31.0000	32.3700	31.0000	32.3700	+12.007%	6	383	+52.919%
2026-06-01	30.4500	30.5000	28.9000	28.9000	-3.731%	3	381	+71.280%
2026-05-29	30.0200	30.0200	30.0200	30.0200	-3.967%	1	380	+64.890%
2026-05-28	31.6300	31.6300	31.2600	31.2600	-7.842%	6	381	+58.349%
2026-05-20	33.7700	34.0500	33.7700	33.9200	+6.499%	8	381	+45.932%
2026-05-19	31.9200	31.9200	31.8000	31.8500	-2.361%	10	379	+55.416%
2026-05-18	32.7400	32.9800	32.6000	32.6200	+1.147%	4	379	+51.747%
2026-05-15	32.2500	32.2500	32.2500	32.2500	-9.916%	8	379	+53.488%
2026-05-12	32.5000	35.8000	32.5000	35.8000	+8.485%	2	379	+38.268%
2026-05-11	33.7700	33.7700	33.0000	33.0000	-2.511%	203	379	+50.000%
2026-05-08	33.8500	33.8500	33.8500	33.8500	-16.830%	28	380	+46.233%
2026-05-06	41.0000	41.0000	40.7000	40.7000	+10.839%	2	376	+21.622%
2026-05-04	36.7200	36.7200	36.7200	36.7200	-8.588%	10	376	+34.804%
2026-04-30	40.2300	40.2300	40.1700	40.1700	+5.711%	7	366	+23.226%
2026-04-29	38.0000	38.0000	38.0000	38.0000	-3.061%	2	359	+30.263%
2026-04-28	39.2000	39.2000	39.2000	39.2000	+0.771%	2	359	+26.276%
2026-04-27	38.8000	38.9000	38.8000	38.9000	-4.305%	2	360	+27.249%
2026-04-22	40.6500	40.6500	40.6500	40.6500	-1.071%	2	361	+21.771%
2026-04-21	40.9000	41.1500	40.5900	41.0900	-1.297%	32	374	+20.467%
2026-04-20	41.6300	41.6300	41.6300	41.6300	+6.443%	1	374	+18.905%
2026-04-17	39.0300	39.1100	39.0300	39.1100	-1.312%	9	374	+26.566%
2026-04-13	38.3000	39.6300	38.3000	39.6300	+2.271%	2	373	+24.905%
2026-04-10	38.4500	38.7500	38.4500	38.7500	+1.228%	28	373	+27.742%
2026-04-09	37.8500	38.2800	37.8500	38.2800	+27.728%	5	373	+29.310%
2026-03-30	30.0000	30.0000	29.9700	29.9700	-2.695%	2	372	+65.165%
2026-03-24	30.7000	30.8000	30.7000	30.8000	+7.542%	2	372	+60.714%
2026-03-18	28.6400	28.6400	28.6400	28.6400	+2.505%	1	371	+72.835%
2026-03-16	27.9400	27.9400	27.9400	27.9400	-0.569%	1	371	+77.165%
2026-03-11	28.3000	28.3000	28.1000	28.1000	+1.261%	8	371	+76.157%
2026-03-09	27.2000	27.7500	26.8000	27.7500	-8.264%	7	372	+78.378%
2026-03-06	29.5000	30.2500	29.5000	30.2500	-4.454%	27	372	+63.636%
2026-03-05	31.6600	31.6600	31.6600	31.6600	-7.831%	6	372	+56.349%
2026-03-04	34.5500	34.8500	34.3500	34.3500	-9.127%	87	366	+44.105%
2026-02-25	35.0500	37.8000	35.0500	37.8000	+6.810%	3	329	+30.952%
2026-02-24	34.0600	35.3900	34.0600	35.3900	+1.143%	3	329	+39.870%
2026-02-23	34.9900	34.9900	34.9900	34.9900	-13.025%	1	328	+41.469%
2026-02-19	40.2400	40.2400	40.2300	40.2300	-5.073%	2	327	+23.043%
2026-02-18	42.3800	42.3800	42.3800	42.3800	+10.653%	3	326	+16.800%
2026-02-13	38.3000	38.3000	38.3000	38.3000	-0.494%	1	322	+29.243%
2026-02-12	37.6200	38.4900	37.6200	38.4900	-22.415%	6	322	+28.605%
2026-02-09	49.6100	49.6100	49.6100	49.6100	+23.010%	1	321	-0.222%
2026-02-05	40.3300	40.3300	40.3300	40.3300	-8.341%	2	322	+22.737%
2026-02-04	44.0000	44.0000	44.0000	44.0000	+5.263%	1	322	+12.500%
2026-02-03	41.8000	41.8000	41.8000	41.8000	+10.465%	1	322	+18.421%
2026-01-30	38.4900	38.4900	37.4000	37.8400	-0.942%	11	321	+30.814%
2026-01-29	38.2000	38.2000	38.2000	38.2000	+7.910%	1	323	+29.581%
2026-01-27	36.9000	36.9000	34.3500	35.4000	-0.282%	51	322	+39.831%
2026-01-26	35.8000	35.8500	35.5000	35.5000	+3.953%	28	286	+39.437%
2026-01-23	34.3800	34.3800	34.1500	34.1500	-11.230%	2	274	+44.949%
2026-01-22	38.4000	38.4700	38.4000	38.4700	+2.450%	2	274	+28.672%
2026-01-21	37.3500	37.5500	37.3500	37.5500	-2.163%	14	273	+31.824%
2026-01-20	38.3800	38.3800	38.3800	38.3800	-8.663%	10	264	+28.973%
2026-01-16	42.0200	42.0200	42.0200	42.0200	-1.431%	1	263	+17.801%
2026-01-15	42.6300	42.6300	42.6300	42.6300	-3.878%	1	263	+16.115%
2026-01-13	51.0500	51.0500	44.3500	44.3500	-11.776%	24	263	+11.612%
2026-01-12	50.0000	50.2700	50.0000	50.2700	-7.200%	6	240	-1.532%
2026-01-08	54.1700	54.1700	54.1700	54.1700	+5.225%	1	242	-8.621%
2026-01-07	51.9000	51.9000	51.4800	51.4800	-10.501%	3	243	-3.846%
2026-01-06	57.5200	57.5200	57.5200	57.5200	+1.179%	1	242	-13.943%
2026-01-05	53.0000	57.5100	53.0000	56.8500	+16.020%	21	213	-12.929%
2025-12-31	49.5800	50.0900	49.0000	49.0000	-0.407%	31	213	+1.020%
2025-12-30	49.2000	49.2000	49.2000	49.2000	-2.090%	1	213	+0.610%
2025-12-29	51.0000	51.0000	50.2000	50.2500	-2.370%	3	214	-1.493%
2025-12-26	51.3300	51.4700	51.3300	51.4700	-2.297%	2	214	-3.827%
2025-12-24	52.6800	52.6800	52.6800	52.6800	+2.790%	1	214	-6.036%
2025-12-23	50.0000	51.7400	50.0000	51.2500	+7.691%	9	214	-3.415%
2025-12-22	47.7200	47.7200	47.5900	47.5900	+3.727%	2	207	+4.013%
2025-12-19	45.7700	45.8800	45.7700	45.8800	-0.326%	24	207	+7.890%
2025-12-16	45.9800	46.0300	45.5500	46.0300	-3.095%	24	222	+7.539%
2025-12-15	48.9500	49.0900	47.5000	47.5000	+0.785%	9	218	+4.211%
2025-12-12	46.8000	47.1300	46.8000	47.1300	+8.345%	2	219	+5.029%
2025-12-11	43.5000	43.5000	43.5000	43.5000	+5.250%	1	220	+13.793%
2025-12-10	37.3400	41.3300	37.3400	41.3300	+7.351%	11	220	+19.768%
2025-12-09	44.7100	44.7100	37.9100	38.5000	-15.570%	10	210	+28.571%
2025-12-08	44.9000	45.6000	44.8500	45.6000	+0.088%	12	204	+8.553%
2025-12-05	45.7200	45.8500	45.5600	45.5600	-0.589%	4	204	+8.648%
2025-12-04	45.7000	45.8300	45.7000	45.8300	+13.581%	2	204	+8.008%
2025-11-28	39.9500	42.1300	39.9500	40.3500	+2.359%	9	204	+22.677%
2025-11-26	39.5700	39.5700	39.4200	39.4200	+1.913%	5	204	+25.571%
2025-11-19	38.6800	38.6800	38.6800	38.6800	+3.923%	1	204	+27.973%
2025-11-18	37.2200	37.2200	37.2200	37.2200	-9.704%	3	203	+32.993%
2025-11-14	41.2200	41.2200	41.2200	41.2200	-11.106%	100	200	+20.087%
2025-11-11	46.2800	46.4300	46.2800	46.3700	+2.069%	42	100	+6.750%
2025-11-10	46.5600	46.5600	45.4300	45.4300	+12.145%	8	106	+8.959%
2025-11-03	40.5100	40.5100	40.5100	40.5100	-5.791%	3	98	+22.192%
2025-10-31	43.0000	43.0000	43.0000	43.0000	+6.700%	3	98	+15.116%
2025-10-29	40.3000	40.3000	40.3000	40.3000	-6.279%	1	98	+22.829%
2025-10-15	40.7500	43.0000	40.7500	43.0000	+9.694%	3	98	+15.116%
2025-10-09	39.1500	39.2000	39.1500	39.2000	-1.754%	6	98	+26.276%
2025-10-08	39.9000	39.9000	39.9000	39.9000	-3.038%	1	95	+24.060%
2025-10-06	41.5900	41.5900	41.1500	41.1500	+0.366%	26	95	+20.292%
2025-10-03	41.0000	41.0000	41.0000	41.0000	+4.967%	1	71	+20.732%
2025-10-02	39.2400	39.2400	39.0600	39.0600	-7.066%	7	71	+26.728%
2025-10-01	42.3000	42.3000	41.9900	42.0300	-2.483%	8	69	+17.773%
2025-09-29	43.1000	43.1000	43.1000	43.1000	-2.467%	2	68	+14.849%
2025-09-26	44.1900	44.1900	44.1900	44.1900	+1.260%	1	68	+12.016%
2025-09-25	42.2000	43.8600	42.2000	43.6400	+0.046%	19	69	+13.428%
2025-09-24	44.1000	44.1000	43.5300	43.6200	+4.780%	72	78	+13.480%
2025-09-18	40.8500	41.6300	40.8500	41.6300	+1.810%	5	7	+18.905%
2025-09-17	40.8900	40.8900	40.8900	40.8900	+5.251%	1	2	+21.056%
2025-09-15	38.8500	38.8500	38.8500	38.8500	0.000%	1	1	+27.413%