Dark

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

EOD

Jun 26, 2026

39.40-7.250%(-3.08)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	40.1600	40.4200	39.2000	39.4000	-7.250%	54	313	0.000%
2026-06-25	46.2900	46.2900	42.4800	42.4800	+2.733%	7	267	-7.250%
2026-06-24	40.2000	41.3500	40.2000	41.3500	+1.472%	16	262	-4.716%
2026-06-23	40.7500	40.7500	40.7500	40.7500	+6.955%	1	262	-3.313%
2026-06-22	38.1000	38.1000	38.1000	38.1000	-8.082%	1	262	+3.412%
2026-06-18	43.2000	43.2000	41.1100	41.4500	+1.718%	5	262	-4.946%
2026-06-17	42.5700	43.0000	39.9500	40.7500	+20.562%	19	262	-3.313%
2026-06-15	36.7300	36.7300	33.7500	33.8000	+5.394%	4	262	+16.568%
2026-06-11	31.2300	32.0700	31.2300	32.0700	+4.123%	2	265	+22.856%
2026-06-10	30.8000	30.8000	30.8000	30.8000	-2.408%	2	264	+27.922%
2026-06-09	31.8500	31.8500	31.5600	31.5600	+1.219%	4	264	+24.842%
2026-06-08	31.1500	31.1800	31.1500	31.1800	-1.485%	2	263	+26.363%
2026-06-05	31.6000	31.6500	31.6000	31.6500	+2.097%	2	262	+24.487%
2026-06-04	31.0000	31.0000	31.0000	31.0000	+33.333%	1	261	+27.097%
2026-06-01	23.2500	23.4000	23.2500	23.2500	-2.311%	3	262	+69.462%
2026-05-28	23.8000	23.8000	23.8000	23.8000	-2.539%	2	261	+65.546%
2026-05-27	24.0000	24.5100	24.0000	24.4200	-14.165%	12	261	+61.343%
2026-05-26	29.0000	29.0000	28.4500	28.4500	+5.176%	3	269	+38.489%
2026-05-22	27.0500	27.0500	27.0500	27.0500	+7.812%	1	267	+45.656%
2026-05-19	25.0900	25.0900	25.0900	25.0900	-4.163%	1	267	+57.035%
2026-05-14	27.0000	27.0000	26.1800	26.1800	+0.307%	73	266	+50.497%
2026-05-13	26.4000	26.4000	26.1000	26.1000	-1.136%	2	199	+50.958%
2026-05-08	26.2000	26.5000	26.2000	26.4000	-12.000%	53	199	+49.242%
2026-05-07	30.0000	30.0000	30.0000	30.0000	-5.363%	1	195	+31.333%
2026-05-06	31.6800	31.7000	31.6800	31.7000	+6.590%	2	195	+24.290%
2026-05-05	29.7400	29.7400	29.7400	29.7400	+2.729%	3	195	+32.482%
2026-05-04	28.9500	28.9500	28.9500	28.9500	-9.446%	1	198	+36.097%
2026-05-01	31.5500	31.9700	31.5500	31.9700	+5.164%	4	198	+23.241%
2026-04-27	30.3500	30.4000	30.3500	30.4000	-6.173%	2	198	+29.605%
2026-04-21	31.7500	32.5500	31.7500	32.4000	+0.778%	49	197	+21.605%
2026-04-20	30.9000	32.1500	30.9000	32.1500	+8.799%	3	183	+22.551%
2026-04-17	29.5500	29.5500	29.5500	29.5500	+5.914%	4	186	+33.333%
2026-04-16	27.9000	27.9000	27.9000	27.9000	-11.090%	1	190	+41.219%
2026-04-14	31.3800	31.3800	31.3800	31.3800	-1.938%	1	189	+25.558%
2026-04-13	29.5000	32.0000	29.5000	32.0000	+7.455%	6	188	+23.125%
2026-04-08	31.3600	31.3600	29.7800	29.7800	+13.664%	17	185	+32.304%
2026-04-07	26.2000	26.2000	26.2000	26.2000	+9.440%	2	168	+50.382%
2026-03-31	23.9400	23.9400	23.9400	23.9400	+8.424%	5	168	+64.578%
2026-03-30	22.0800	22.0800	22.0800	22.0800	-12.102%	2	163	+78.442%
2026-03-26	25.1200	25.1200	25.1200	25.1200	+1.290%	1	163	+56.847%
2026-03-24	24.8000	24.8000	24.8000	24.8000	+2.058%	1	164	+58.871%
2026-03-23	24.3000	24.3000	24.3000	24.3000	+4.024%	1	164	+62.140%
2026-03-20	24.3000	24.3000	23.3600	23.3600	+4.753%	3	165	+68.664%
2026-03-19	21.8300	22.3000	21.8300	22.3000	+3.721%	4	164	+76.682%
2026-03-16	21.3900	21.5000	21.3900	21.5000	+0.280%	4	163	+83.256%
2026-03-13	21.9000	21.9000	21.4400	21.4400	+6.933%	9	163	+83.769%
2026-03-12	20.0000	20.0500	20.0000	20.0500	-16.458%	5	163	+96.509%
2026-03-10	23.8300	24.0000	23.0000	24.0000	+9.091%	134	161	+64.167%
2026-03-09	21.9500	22.0000	21.9500	22.0000	-4.348%	4	185	+79.091%
2026-03-06	22.8500	23.0000	22.8500	23.0000	-9.091%	15	185	+71.304%
2026-03-05	27.0000	27.0000	25.3000	25.3000	-5.066%	11	170	+55.731%
2026-03-04	27.5000	27.5800	26.6500	26.6500	-11.609%	5	169	+47.842%
2026-02-26	30.1500	30.2500	30.0500	30.1500	+8.453%	11	168	+30.680%
2026-02-23	27.8000	27.8000	27.8000	27.8000	-12.469%	1	168	+41.727%
2026-02-19	31.7600	31.7600	31.7600	31.7600	-0.688%	2	168	+24.055%
2026-02-17	31.9500	31.9800	31.9500	31.9800	+4.921%	4	166	+23.202%
2026-02-13	30.4800	30.4800	30.4800	30.4800	-3.514%	1	166	+29.265%
2026-02-12	34.5000	34.5000	30.0000	31.5900	-18.896%	8	166	+24.723%
2026-02-06	37.4000	38.9500	37.4000	38.9500	+21.719%	2	161	+1.155%
2026-02-05	31.7000	32.0000	31.5000	32.0000	-10.364%	4	161	+23.125%
2026-02-04	36.2200	36.2200	35.7000	35.7000	+10.698%	4	159	+10.364%
2026-02-03	32.1000	32.2500	32.1000	32.2500	+3.299%	2	161	+22.171%
2026-01-30	31.2200	31.2200	31.2200	31.2200	+13.817%	4	161	+26.201%
2026-01-27	27.4900	27.4900	27.4300	27.4300	-5.152%	16	157	+43.638%
2026-01-26	28.1000	28.9200	28.0000	28.9200	-3.439%	8	141	+36.238%
2026-01-21	30.0500	30.0500	29.9500	29.9500	-17.197%	2	147	+31.553%
2026-01-16	34.1500	36.1700	34.1500	36.1700	+5.853%	5	147	+8.930%
2026-01-15	34.5900	34.5900	34.1700	34.1700	+3.201%	2	147	+15.306%
2026-01-14	33.5300	33.7500	32.7500	33.1100	-3.074%	16	148	+18.997%
2026-01-13	36.2500	36.2500	34.1600	34.1600	-17.687%	21	143	+15.340%
2026-01-12	41.6100	41.6100	41.1200	41.5000	-3.466%	4	138	-5.060%
2026-01-07	42.9900	42.9900	42.9900	42.9900	-7.349%	3	136	-8.351%
2026-01-06	46.4000	46.4000	46.4000	46.4000	-2.990%	1	136	-15.086%
2026-01-05	46.3000	48.0000	46.1000	47.8300	+19.575%	24	126	-17.625%
2026-01-02	39.5000	40.0000	39.5000	40.0000	-2.463%	7	126	-1.500%
2025-12-31	41.0100	41.0100	41.0100	41.0100	+3.040%	6	115	-3.926%
2025-12-29	41.0000	41.0000	39.8000	39.8000	-7.118%	6	115	-1.005%
2025-12-26	44.5000	44.5000	42.8500	42.8500	-2.057%	21	111	-8.051%
2025-12-24	43.7500	43.7500	43.7500	43.7500	+3.821%	1	103	-9.943%
2025-12-23	41.7800	42.1500	41.7100	42.1400	+9.455%	4	103	-6.502%
2025-12-16	38.5000	38.5000	38.5000	38.5000	-4.938%	1	101	+2.338%
2025-12-15	40.1300	40.5000	40.1300	40.5000	+4.651%	9	101	-2.716%
2025-12-12	38.7000	38.7000	38.7000	38.7000	+1.842%	1	101	+1.809%
2025-12-11	37.0200	38.0000	37.0200	38.0000	+16.923%	2	101	+3.684%
2025-12-10	32.5000	32.5000	32.5000	32.5000	+1.563%	1	101	+21.231%
2025-12-09	37.1500	37.1500	32.0000	32.0000	-12.688%	3	100	+23.125%
2025-12-08	35.9500	36.6500	35.9500	36.6500	-1.372%	12	98	+7.503%
2025-12-04	35.0900	37.1800	35.0900	37.1600	+9.778%	33	93	+6.028%
2025-12-02	33.9500	33.9500	33.7500	33.8500	-1.023%	20	63	+16.396%
2025-11-28	34.2000	34.2000	34.2000	34.2000	+9.265%	3	58	+15.205%
2025-11-26	31.3000	31.3000	31.3000	31.3000	+4.333%	2	56	+25.879%
2025-11-25	29.0000	30.0000	29.0000	30.0000	+3.806%	4	56	+31.333%
2025-11-24	28.9000	28.9000	28.9000	28.9000	-3.635%	30	56	+36.332%
2025-11-21	29.9900	29.9900	29.9900	29.9900	-2.914%	1	56	+31.377%
2025-11-19	30.8900	30.8900	30.8900	30.8900	-2.984%	1	56	+27.549%
2025-11-17	31.8400	31.8400	31.8400	31.8400	-1.789%	1	55	+23.744%
2025-11-14	32.4200	32.4200	32.4200	32.4200	-13.891%	1	54	+21.530%
2025-11-11	37.6500	37.6500	37.6500	37.6500	-2.335%	1	53	+4.648%
2025-11-10	38.5500	38.5500	38.5500	38.5500	+9.517%	3	52	+2.205%
2025-11-05	36.3000	36.3000	35.2000	35.2000	+25.714%	3	52	+11.932%
2025-10-24	28.0000	28.0000	28.0000	28.0000	+14.754%	1	49	+40.714%
2025-10-22	25.0000	25.0500	24.4000	24.4000	-27.142%	3	50	+61.475%
2025-10-13	33.4900	33.4900	33.4900	33.4900	+8.032%	2	48	+17.647%
2025-10-10	31.0000	31.0000	31.0000	31.0000	-8.850%	30	46	+27.097%
2025-09-19	34.0000	34.5500	33.9900	34.0100	+5.066%	30	43	+15.848%
2025-09-18	32.3700	32.3700	32.3700	32.3700	-1.820%	1	13	+21.718%
2025-09-17	32.9700	32.9700	32.9700	32.9700	+6.872%	10	12	+19.503%
2025-09-16	30.8500	30.8500	30.8500	30.8500	0.000%	2	2	+27.715%