Dark

JPM20280121C350
JPM Jan 21 2028 350.00 Call (JPM280121C00350000)
option OPRA

EOD

Sep 25, 2026

41.86+4.650%(+1.86)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	40.8000	42.0500	40.8000	41.8600	+4.650%	54	1,580	0.000%
2026-09-24	39.2000	40.2000	39.2000	40.0000	+0.883%	10	1,570	+4.650%
2026-09-23	40.0000	40.0000	39.6500	39.6500	-2.961%	7	1,566	+5.574%
2026-09-22	44.9000	44.9000	39.9500	40.8600	-15.281%	56	1,562	+2.447%
2026-09-21	49.6500	49.6500	48.2300	48.2300	+6.351%	6	1,525	-13.208%
2026-09-18	45.3500	45.3500	45.3500	45.3500	-7.051%	1	1,526	-7.696%
2026-09-16	48.7900	48.7900	48.7900	48.7900	-4.893%	2	1,525	-14.204%
2026-09-15	44.8500	51.3000	44.8500	51.3000	+6.719%	3	1,525	-18.402%
2026-09-14	49.5200	49.5200	48.0700	48.0700	-5.393%	3	1,524	-12.919%
2026-09-09	50.8100	50.8100	50.8100	50.8100	-0.098%	1	1,523	-17.615%
2026-09-08	50.8600	50.8600	50.8600	50.8600	-7.527%	120	1,524	-17.696%
2026-09-04	55.0000	55.0000	55.0000	55.0000	+0.917%	1	1,404	-23.891%
2026-09-02	54.5000	54.5000	54.5000	54.5000	+5.314%	1	1,404	-23.193%
2026-09-01	53.8000	53.8000	51.7500	51.7500	+0.485%	7	1,404	-19.111%
2026-08-31	52.5000	52.5000	51.5000	51.5000	+0.586%	3	1,405	-18.718%
2026-08-27	50.9500	51.2000	50.3500	51.2000	-2.532%	4	1,405	-18.242%
2026-08-21	52.5300	52.5300	52.5300	52.5300	-2.722%	1	1,405	-20.312%
2026-08-19	54.7000	54.7000	54.0000	54.0000	-4.170%	3	1,405	-22.481%
2026-08-18	56.3500	56.3500	56.3500	56.3500	0.000%	1	1,405	-25.714%
2026-08-17	56.3500	56.3500	56.3500	56.3500	-2.509%	1	1,404	-25.714%
2026-08-14	58.7700	58.7700	57.6500	57.8000	-2.775%	4	1,405	-27.578%
2026-08-12	59.7500	59.7500	59.4500	59.4500	+6.886%	2	1,403	-29.588%
2026-08-10	55.6200	55.6200	55.6200	55.6200	+0.126%	4	1,403	-24.739%
2026-08-07	55.5500	55.5500	55.5500	55.5500	+2.566%	1	1,399	-24.644%
2026-08-06	56.0600	56.1000	54.1600	54.1600	-5.232%	3	1,399	-22.710%
2026-08-05	57.0500	57.1500	57.0500	57.1500	-1.125%	9	1,398	-26.754%
2026-08-04	55.5300	57.8000	55.2600	57.8000	+11.691%	69	1,398	-27.578%
2026-08-03	51.7500	51.7500	51.7500	51.7500	-0.862%	5	1,438	-19.111%
2026-07-31	52.0000	53.2300	52.0000	52.2000	+1.537%	16	1,438	-19.808%
2026-07-30	48.6000	51.4100	48.6000	51.4100	+0.903%	11	1,444	-18.576%
2026-07-29	50.9500	50.9500	50.9500	50.9500	-6.890%	6	1,447	-17.841%
2026-07-27	58.5000	58.5000	54.7200	54.7200	+1.333%	9	1,441	-23.501%
2026-07-24	51.7500	54.0000	50.5600	54.0000	+6.299%	36	1,439	-22.481%
2026-07-23	50.9400	50.9400	50.8000	50.8000	-1.206%	2	1,413	-17.598%
2026-07-22	49.7500	51.4200	49.7500	51.4200	+13.011%	17	1,413	-18.592%
2026-07-20	46.6500	46.6500	45.5000	45.5000	-4.331%	4	1,412	-8.000%
2026-07-17	47.6000	47.6000	47.2500	47.5600	-0.917%	8	1,412	-11.985%
2026-07-16	48.4000	48.4000	48.0000	48.0000	-1.194%	2	1,412	-12.792%
2026-07-15	51.5000	51.5000	48.5800	48.5800	+10.084%	1,192	1,413	-13.833%
2026-07-14	45.0100	45.4800	44.1300	44.1300	+4.302%	3	338	-5.144%
2026-07-13	42.2000	42.3200	42.0500	42.3100	+0.738%	26	336	-1.064%
2026-07-10	42.0000	42.0000	42.0000	42.0000	+5.000%	1	334	-0.333%
2026-07-08	41.0000	41.0000	40.0000	40.0000	-10.535%	3	334	+4.650%
2026-07-07	45.7500	45.9000	44.5800	44.7100	+9.799%	4	333	-6.374%
2026-07-02	40.7200	40.7200	40.7200	40.7200	+6.653%	1	332	+2.800%
2026-06-30	38.1800	38.1800	38.1800	38.1800	-4.812%	1	332	+9.639%
2026-06-29	38.6000	40.1100	38.6000	40.1100	+1.802%	33	331	+4.363%
2026-06-26	40.1600	40.4200	39.2000	39.4000	-7.250%	54	313	+6.244%
2026-06-25	46.2900	46.2900	42.4800	42.4800	+2.733%	7	267	-1.460%
2026-06-24	40.2000	41.3500	40.2000	41.3500	+1.472%	16	262	+1.233%
2026-06-23	40.7500	40.7500	40.7500	40.7500	+6.955%	1	262	+2.724%
2026-06-22	38.1000	38.1000	38.1000	38.1000	-8.082%	1	262	+9.869%
2026-06-18	43.2000	43.2000	41.1100	41.4500	+1.718%	5	262	+0.989%
2026-06-17	42.5700	43.0000	39.9500	40.7500	+20.562%	19	262	+2.724%
2026-06-15	36.7300	36.7300	33.7500	33.8000	+5.394%	4	262	+23.846%
2026-06-11	31.2300	32.0700	31.2300	32.0700	+4.123%	2	265	+30.527%
2026-06-10	30.8000	30.8000	30.8000	30.8000	-2.408%	2	264	+35.909%
2026-06-09	31.8500	31.8500	31.5600	31.5600	+1.219%	4	264	+32.636%
2026-06-08	31.1500	31.1800	31.1500	31.1800	-1.485%	2	263	+34.253%
2026-06-05	31.6000	31.6500	31.6000	31.6500	+2.097%	2	262	+32.259%
2026-06-04	31.0000	31.0000	31.0000	31.0000	+33.333%	1	261	+35.032%
2026-06-01	23.2500	23.4000	23.2500	23.2500	-2.311%	3	262	+80.043%
2026-05-28	23.8000	23.8000	23.8000	23.8000	-2.539%	2	261	+75.882%
2026-05-27	24.0000	24.5100	24.0000	24.4200	-14.165%	12	261	+71.417%
2026-05-26	29.0000	29.0000	28.4500	28.4500	+5.176%	3	269	+47.135%
2026-05-22	27.0500	27.0500	27.0500	27.0500	+7.812%	1	267	+54.750%
2026-05-19	25.0900	25.0900	25.0900	25.0900	-4.163%	1	267	+66.839%
2026-05-14	27.0000	27.0000	26.1800	26.1800	+0.307%	73	266	+59.893%
2026-05-13	26.4000	26.4000	26.1000	26.1000	-1.136%	2	199	+60.383%
2026-05-08	26.2000	26.5000	26.2000	26.4000	-12.000%	53	199	+58.561%
2026-05-07	30.0000	30.0000	30.0000	30.0000	-5.363%	1	195	+39.533%
2026-05-06	31.6800	31.7000	31.6800	31.7000	+6.590%	2	195	+32.050%
2026-05-05	29.7400	29.7400	29.7400	29.7400	+2.729%	3	195	+40.753%
2026-05-04	28.9500	28.9500	28.9500	28.9500	-9.446%	1	198	+44.594%
2026-05-01	31.5500	31.9700	31.5500	31.9700	+5.164%	4	198	+30.935%
2026-04-27	30.3500	30.4000	30.3500	30.4000	-6.173%	2	198	+37.697%
2026-04-21	31.7500	32.5500	31.7500	32.4000	+0.778%	49	197	+29.198%
2026-04-20	30.9000	32.1500	30.9000	32.1500	+8.799%	3	183	+30.202%
2026-04-17	29.5500	29.5500	29.5500	29.5500	+5.914%	4	186	+41.658%
2026-04-16	27.9000	27.9000	27.9000	27.9000	-11.090%	1	190	+50.036%
2026-04-14	31.3800	31.3800	31.3800	31.3800	-1.938%	1	189	+33.397%
2026-04-13	29.5000	32.0000	29.5000	32.0000	+7.455%	6	188	+30.813%
2026-04-08	31.3600	31.3600	29.7800	29.7800	+13.664%	17	185	+40.564%
2026-04-07	26.2000	26.2000	26.2000	26.2000	+9.440%	2	168	+59.771%
2026-03-31	23.9400	23.9400	23.9400	23.9400	+8.424%	5	168	+74.854%
2026-03-30	22.0800	22.0800	22.0800	22.0800	-12.102%	2	163	+89.583%
2026-03-26	25.1200	25.1200	25.1200	25.1200	+1.290%	1	163	+66.640%
2026-03-24	24.8000	24.8000	24.8000	24.8000	+2.058%	1	164	+68.790%
2026-03-23	24.3000	24.3000	24.3000	24.3000	+4.024%	1	164	+72.263%
2026-03-20	24.3000	24.3000	23.3600	23.3600	+4.753%	3	165	+79.195%
2026-03-19	21.8300	22.3000	21.8300	22.3000	+3.721%	4	164	+87.713%
2026-03-16	21.3900	21.5000	21.3900	21.5000	+0.280%	4	163	+94.698%
2026-03-13	21.9000	21.9000	21.4400	21.4400	+6.933%	9	163	+95.243%
2026-03-12	20.0000	20.0500	20.0000	20.0500	-16.458%	5	163	+108.778%
2026-03-10	23.8300	24.0000	23.0000	24.0000	+9.091%	134	161	+74.417%
2026-03-09	21.9500	22.0000	21.9500	22.0000	-4.348%	4	185	+90.273%
2026-03-06	22.8500	23.0000	22.8500	23.0000	-9.091%	15	185	+82.000%
2026-03-05	27.0000	27.0000	25.3000	25.3000	-5.066%	11	170	+65.455%
2026-03-04	27.5000	27.5800	26.6500	26.6500	-11.609%	5	169	+57.073%
2026-02-26	30.1500	30.2500	30.0500	30.1500	+8.453%	11	168	+38.839%
2026-02-23	27.8000	27.8000	27.8000	27.8000	-12.469%	1	168	+50.576%
2026-02-19	31.7600	31.7600	31.7600	31.7600	-0.688%	2	168	+31.801%
2026-02-17	31.9500	31.9800	31.9500	31.9800	+4.921%	4	166	+30.894%
2026-02-13	30.4800	30.4800	30.4800	30.4800	-3.514%	1	166	+37.336%
2026-02-12	34.5000	34.5000	30.0000	31.5900	-18.896%	8	166	+32.510%
2026-02-06	37.4000	38.9500	37.4000	38.9500	+21.719%	2	161	+7.471%
2026-02-05	31.7000	32.0000	31.5000	32.0000	-10.364%	4	161	+30.813%
2026-02-04	36.2200	36.2200	35.7000	35.7000	+10.698%	4	159	+17.255%
2026-02-03	32.1000	32.2500	32.1000	32.2500	+3.299%	2	161	+29.798%
2026-01-30	31.2200	31.2200	31.2200	31.2200	+13.817%	4	161	+34.081%
2026-01-27	27.4900	27.4900	27.4300	27.4300	-5.152%	16	157	+52.607%
2026-01-26	28.1000	28.9200	28.0000	28.9200	-3.439%	8	141	+44.744%
2026-01-21	30.0500	30.0500	29.9500	29.9500	-17.197%	2	147	+39.766%
2026-01-16	34.1500	36.1700	34.1500	36.1700	+5.853%	5	147	+15.731%
2026-01-15	34.5900	34.5900	34.1700	34.1700	+3.201%	2	147	+22.505%
2026-01-14	33.5300	33.7500	32.7500	33.1100	-3.074%	16	148	+26.427%
2026-01-13	36.2500	36.2500	34.1600	34.1600	-17.687%	21	143	+22.541%
2026-01-12	41.6100	41.6100	41.1200	41.5000	-3.466%	4	138	+0.867%
2026-01-07	42.9900	42.9900	42.9900	42.9900	-7.349%	3	136	-2.629%
2026-01-06	46.4000	46.4000	46.4000	46.4000	-2.990%	1	136	-9.784%
2026-01-05	46.3000	48.0000	46.1000	47.8300	+19.575%	24	126	-12.482%
2026-01-02	39.5000	40.0000	39.5000	40.0000	-2.463%	7	126	+4.650%
2025-12-31	41.0100	41.0100	41.0100	41.0100	+3.040%	6	115	+2.073%
2025-12-29	41.0000	41.0000	39.8000	39.8000	-7.118%	6	115	+5.176%
2025-12-26	44.5000	44.5000	42.8500	42.8500	-2.057%	21	111	-2.310%
2025-12-24	43.7500	43.7500	43.7500	43.7500	+3.821%	1	103	-4.320%
2025-12-23	41.7800	42.1500	41.7100	42.1400	+9.455%	4	103	-0.664%
2025-12-16	38.5000	38.5000	38.5000	38.5000	-4.938%	1	101	+8.727%
2025-12-15	40.1300	40.5000	40.1300	40.5000	+4.651%	9	101	+3.358%
2025-12-12	38.7000	38.7000	38.7000	38.7000	+1.842%	1	101	+8.165%
2025-12-11	37.0200	38.0000	37.0200	38.0000	+16.923%	2	101	+10.158%
2025-12-10	32.5000	32.5000	32.5000	32.5000	+1.563%	1	101	+28.800%
2025-12-09	37.1500	37.1500	32.0000	32.0000	-12.688%	3	100	+30.813%
2025-12-08	35.9500	36.6500	35.9500	36.6500	-1.372%	12	98	+14.216%
2025-12-04	35.0900	37.1800	35.0900	37.1600	+9.778%	33	93	+12.648%
2025-12-02	33.9500	33.9500	33.7500	33.8500	-1.023%	20	63	+23.663%
2025-11-28	34.2000	34.2000	34.2000	34.2000	+9.265%	3	58	+22.398%
2025-11-26	31.3000	31.3000	31.3000	31.3000	+4.333%	2	56	+33.738%
2025-11-25	29.0000	30.0000	29.0000	30.0000	+3.806%	4	56	+39.533%
2025-11-24	28.9000	28.9000	28.9000	28.9000	-3.635%	30	56	+44.844%
2025-11-21	29.9900	29.9900	29.9900	29.9900	-2.914%	1	56	+39.580%
2025-11-19	30.8900	30.8900	30.8900	30.8900	-2.984%	1	56	+35.513%
2025-11-17	31.8400	31.8400	31.8400	31.8400	-1.789%	1	55	+31.470%
2025-11-14	32.4200	32.4200	32.4200	32.4200	-13.891%	1	54	+29.118%
2025-11-11	37.6500	37.6500	37.6500	37.6500	-2.335%	1	53	+11.182%
2025-11-10	38.5500	38.5500	38.5500	38.5500	+9.517%	3	52	+8.586%
2025-11-05	36.3000	36.3000	35.2000	35.2000	+25.714%	3	52	+18.920%
2025-10-24	28.0000	28.0000	28.0000	28.0000	+14.754%	1	49	+49.500%
2025-10-22	25.0000	25.0500	24.4000	24.4000	-27.142%	3	50	+71.557%
2025-10-13	33.4900	33.4900	33.4900	33.4900	+8.032%	2	48	+24.993%
2025-10-10	31.0000	31.0000	31.0000	31.0000	-8.850%	30	46	+35.032%
2025-09-19	34.0000	34.5500	33.9900	34.0100	+5.066%	30	43	+23.081%
2025-09-18	32.3700	32.3700	32.3700	32.3700	-1.820%	1	13	+29.317%
2025-09-17	32.9700	32.9700	32.9700	32.9700	+6.872%	10	12	+26.964%
2025-09-16	30.8500	30.8500	30.8500	30.8500	0.000%	2	2	+35.689%