Dark

JPM20280121C340
JPM Jan 21 2028 340.00 Call (JPM280121C00340000)
option OPRA

EOD

Sep 25, 2026

46.68+4.290%(+1.92)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	46.9500	46.9600	46.6800	46.6800	+4.290%	6	421	0.000%
2026-09-23	44.5000	44.8800	44.5000	44.7600	-2.907%	3	421	+4.290%
2026-09-22	53.8500	53.8500	46.0200	46.1000	-9.091%	129	420	+1.258%
2026-09-18	50.7100	50.7100	50.7100	50.7100	-1.629%	1	410	-7.947%
2026-09-17	51.5500	51.5500	51.5500	51.5500	-8.241%	1	409	-9.447%
2026-09-08	56.1400	56.1800	56.1400	56.1800	-6.148%	5	409	-16.910%
2026-09-04	59.8600	59.8600	59.8600	59.8600	+4.159%	4	414	-22.018%
2026-08-31	57.4700	57.4700	57.4700	57.4700	+4.586%	8	414	-18.775%
2026-08-20	54.9500	54.9500	54.9500	54.9500	-13.885%	1	414	-15.050%
2026-08-11	62.3500	63.8100	62.3500	63.8100	+1.286%	2	415	-26.845%
2026-08-10	63.0000	63.0000	63.0000	63.0000	+4.895%	1	417	-25.905%
2026-08-07	60.0600	60.0600	60.0600	60.0600	-1.136%	1	416	-22.278%
2026-08-06	60.7500	60.7500	60.7500	60.7500	-4.481%	1	415	-23.160%
2026-08-05	63.6000	63.6000	63.6000	63.6000	+2.581%	2	415	-26.604%
2026-08-04	61.1400	62.0000	61.1400	62.0000	+8.316%	21	417	-24.710%
2026-07-30	57.1000	57.2400	57.1000	57.2400	+8.000%	2	406	-18.449%
2026-07-29	56.6200	56.6200	53.0000	53.0000	-12.266%	5	407	-11.925%
2026-07-28	60.4100	60.4100	60.4100	60.4100	+0.316%	1	407	-22.728%
2026-07-27	60.2200	60.2200	60.2200	60.2200	+12.372%	5	406	-22.484%
2026-07-21	52.1500	53.5900	52.1500	53.5900	+7.416%	2	408	-12.894%
2026-07-20	49.8900	49.8900	49.8900	49.8900	-4.444%	4	406	-6.434%
2026-07-16	52.2000	52.3100	52.2000	52.2100	-5.211%	4	404	-10.592%
2026-07-15	55.0000	55.0800	55.0000	55.0800	+8.725%	234	404	-15.251%
2026-07-14	51.2500	51.2500	50.6600	50.6600	+6.765%	2	201	-7.856%
2026-07-13	48.8600	48.8600	46.8500	47.4500	-0.357%	20	200	-1.623%
2026-07-10	48.5000	48.5000	47.6200	47.6200	+5.238%	6	207	-1.974%
2026-07-08	45.2500	45.2500	45.2500	45.2500	-10.396%	1	210	+3.160%
2026-07-07	50.5000	50.5000	50.5000	50.5000	+3.590%	1	209	-7.564%
2026-07-06	49.0000	49.0000	48.7500	48.7500	+4.390%	10	209	-4.246%
2026-07-01	41.9700	46.7000	41.9700	46.7000	+4.873%	3	209	-0.043%
2026-06-29	43.0200	44.5300	43.0200	44.5300	+3.079%	11	209	+4.828%
2026-06-26	45.2300	45.2300	43.2000	43.2000	-16.214%	47	198	+8.056%
2026-06-25	51.5600	51.5600	51.5600	51.5600	+24.151%	1	205	-9.465%
2026-06-18	41.5300	41.5300	41.5300	41.5300	-12.990%	1	200	+12.401%
2026-06-17	47.2000	48.4300	47.2000	47.7300	+10.486%	11	200	-2.200%
2026-06-16	41.3000	43.2000	41.3000	43.2000	+13.386%	12	200	+8.056%
2026-06-15	38.7500	38.8500	37.9500	38.1000	+8.177%	41	195	+22.520%
2026-06-09	34.1400	35.7600	33.9700	35.2200	-0.085%	5	172	+32.538%
2026-06-08	35.0000	35.2500	34.9700	35.2500	+0.916%	23	175	+32.426%
2026-06-04	34.9300	34.9300	34.9300	34.9300	+26.329%	5	175	+33.639%
2026-05-28	27.6500	27.6500	27.6500	27.6500	+1.393%	1	170	+68.825%
2026-05-27	27.2700	27.2700	27.2700	27.2700	-4.717%	1	169	+71.177%
2026-05-15	28.6200	28.6200	28.6200	28.6200	-4.949%	8	169	+63.103%
2026-05-14	29.9500	30.1100	29.9500	30.1100	-8.480%	8	173	+55.032%
2026-05-08	32.9000	32.9000	32.9000	32.9000	-2.893%	1	169	+41.884%
2026-05-07	33.8800	33.8800	33.8800	33.8800	+1.468%	1	169	+37.780%
2026-05-04	33.3900	33.3900	33.3900	33.3900	-0.773%	1	169	+39.802%
2026-04-29	33.5000	33.6500	33.5000	33.6500	-4.539%	4	169	+38.722%
2026-04-28	35.2000	35.2500	35.2000	35.2500	+2.920%	2	168	+32.426%
2026-04-27	34.3500	34.3500	34.2500	34.2500	-6.036%	2	168	+36.292%
2026-04-23	36.6000	36.6500	36.4500	36.4500	-0.410%	10	168	+28.066%
2026-04-21	36.7000	36.7000	36.2200	36.6000	+2.954%	44	168	+27.541%
2026-04-20	35.5500	35.5500	35.5500	35.5500	+2.302%	1	162	+31.308%
2026-04-17	34.7500	34.7500	34.7500	34.7500	+7.919%	1	162	+34.331%
2026-04-15	32.2000	32.3000	32.1600	32.2000	-5.848%	12	161	+44.969%
2026-04-08	34.2000	34.2000	34.2000	34.2000	+16.208%	1	161	+36.491%
2026-04-06	29.4300	29.4300	29.4300	29.4300	+5.408%	1	161	+58.614%
2026-04-02	27.9200	27.9200	27.9200	27.9200	-0.357%	1	161	+67.192%
2026-03-26	28.0200	28.0200	28.0200	28.0200	+5.736%	4	161	+66.595%
2026-03-20	26.5000	26.5000	26.5000	26.5000	+7.943%	4	161	+76.151%
2026-03-18	24.5500	24.5500	24.5500	24.5500	+1.446%	1	157	+90.143%
2026-03-12	24.2000	24.2000	24.2000	24.2000	-3.739%	1	158	+92.893%
2026-03-11	25.1400	25.1400	25.1400	25.1400	-5.132%	1	157	+85.680%
2026-03-09	26.5000	26.5000	26.5000	26.5000	+7.331%	1	157	+76.151%
2026-03-06	24.6900	24.6900	24.6900	24.6900	-15.125%	1	157	+89.064%
2026-03-05	29.0900	29.0900	29.0900	29.0900	-3.835%	55	156	+60.468%
2026-03-04	30.6000	30.7500	30.2500	30.2500	-3.045%	62	156	+54.314%
2026-02-27	31.0000	31.2000	29.2500	31.2000	+7.586%	33	138	+49.615%
2026-02-24	29.0000	29.0000	29.0000	29.0000	-9.375%	1	117	+60.966%
2026-02-23	32.0000	32.0000	32.0000	32.0000	-5.353%	1	117	+45.875%
2026-02-13	33.8100	33.8100	33.8100	33.8100	-22.543%	1	118	+38.066%
2026-02-09	43.6500	43.6500	43.6500	43.6500	+10.731%	1	118	+6.942%
2026-02-04	39.9000	40.3600	39.4200	39.4200	+9.744%	39	119	+18.417%
2026-02-03	36.0000	36.0000	35.9200	35.9200	+7.384%	2	118	+29.955%
2026-01-30	33.5500	33.5500	33.4500	33.4500	+7.903%	10	118	+39.552%
2026-01-27	31.0000	31.0000	31.0000	31.0000	+3.161%	1	118	+50.581%
2026-01-23	30.0500	30.0500	30.0500	30.0500	-11.200%	1	117	+55.341%
2026-01-21	33.8500	33.8500	33.8400	33.8400	+1.928%	2	116	+37.943%
2026-01-20	34.7600	34.7600	33.2000	33.2000	-17.964%	3	117	+40.602%
2026-01-16	38.3100	40.4700	38.3100	40.4700	+4.090%	2	119	+15.345%
2026-01-15	37.9000	38.8800	37.9000	38.8800	-4.823%	2	119	+20.062%
2026-01-13	41.5000	41.5000	40.7000	40.8500	-9.903%	3	119	+14.272%
2026-01-12	45.3400	45.3400	45.3400	45.3400	-8.404%	1	118	+2.955%
2026-01-09	49.5000	49.5000	49.5000	49.5000	+3.992%	7	119	-5.697%
2026-01-07	47.4500	47.6000	47.4500	47.6000	-9.368%	2	119	-1.933%
2026-01-06	50.8500	52.5200	50.8500	52.5200	+0.286%	6	118	-11.120%
2026-01-05	51.5700	52.3700	51.5700	52.3700	+17.185%	10	116	-10.865%
2025-12-31	44.6900	44.6900	44.6900	44.6900	+0.427%	1	116	+4.453%
2025-12-30	44.5000	44.5000	44.5000	44.5000	-5.979%	1	116	+4.899%
2025-12-26	46.6900	47.3300	46.6900	47.3300	+1.610%	2	116	-1.373%
2025-12-23	47.0000	47.0000	46.5000	46.5800	+12.295%	51	115	+0.215%
2025-12-19	41.4300	41.5300	41.4300	41.4800	-0.096%	4	90	+12.536%
2025-12-17	42.9000	43.3300	41.4000	41.5200	-7.528%	32	90	+12.428%
2025-12-15	44.3000	44.9000	42.9200	44.9000	+5.251%	14	84	+3.964%
2025-12-12	42.6600	42.6600	42.6600	42.6600	+18.500%	8	79	+9.423%
2025-12-10	33.4800	36.0000	33.4800	36.0000	+4.348%	13	71	+29.667%
2025-12-09	34.5000	34.5000	34.5000	34.5000	-14.920%	1	60	+35.304%
2025-12-08	40.5500	40.5500	40.5500	40.5500	-2.171%	10	60	+15.117%
2025-12-05	41.4200	41.4500	41.4200	41.4500	+11.126%	3	60	+12.618%
2025-12-03	37.2900	37.3000	37.2900	37.3000	-1.008%	2	59	+25.147%
2025-12-02	36.8700	37.6800	36.8700	37.6800	+17.750%	5	59	+23.885%
2025-11-25	32.0000	32.0000	32.0000	32.0000	-6.569%	3	58	+45.875%
2025-11-20	34.2500	34.2500	34.2500	34.2500	+0.440%	1	55	+36.292%
2025-11-19	34.1000	34.1000	34.1000	34.1000	-0.496%	1	56	+36.891%
2025-11-18	34.2700	34.2700	34.2700	34.2700	-7.077%	1	56	+36.212%
2025-11-14	36.8800	36.8800	36.8800	36.8800	-17.550%	3	55	+26.573%
2025-11-12	44.2000	44.7300	44.2000	44.7300	+4.656%	13	53	+4.359%
2025-11-11	42.7400	42.7400	42.7400	42.7400	+11.943%	3	53	+9.219%
2025-10-30	38.2400	38.2400	38.1800	38.1800	+37.092%	5	50	+22.263%
2025-10-22	27.8500	27.8500	27.8500	27.8500	-21.527%	1	45	+67.612%
2025-10-16	35.4900	35.4900	35.4900	35.4900	+4.015%	2	45	+31.530%
2025-10-14	34.1200	34.1200	34.1200	34.1200	-8.525%	1	45	+36.811%
2025-10-13	37.3000	37.3000	37.3000	37.3000	+7.184%	2	44	+25.147%
2025-10-09	34.8000	34.8000	34.8000	34.8000	-7.373%	1	42	+34.138%
2025-10-06	37.5700	37.5700	37.5700	37.5700	-4.475%	1	41	+24.248%
2025-09-29	39.3300	39.3300	39.3300	39.3300	-0.304%	1	41	+18.688%
2025-09-25	38.1000	39.4500	38.1000	39.4500	+6.163%	4	41	+18.327%
2025-09-18	36.4400	37.1600	36.4400	37.1600	+1.948%	80	41	+25.619%
2025-09-17	36.4500	36.4500	36.4500	36.4500	+3.141%	1	2	+28.066%
2025-09-16	35.3400	35.3400	35.3400	35.3400	0.000%	1	1	+32.088%