Dark

JPM20280121C360
JPM Jan 21 2028 360.00 Call (JPM280121C00360000)
option OPRA

EOD

Sep 28, 2026

34.85-7.609%(-2.87)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	36.6500	36.6500	34.8500	34.8500	-7.609%	8	1,176	0.000%
2026-09-25	37.5500	37.7200	37.5500	37.7200	+7.312%	5	1,178	-7.609%
2026-09-24	34.7500	35.1500	34.7000	35.1500	-4.484%	14	1,173	-0.853%
2026-09-22	41.5000	41.5000	35.5000	36.8000	-18.584%	500	1,163	-5.299%
2026-09-21	45.2000	45.2000	45.2000	45.2000	+11.330%	2	1,182	-22.898%
2026-09-18	41.5000	41.5000	40.6000	40.6000	-5.383%	5	1,184	-14.163%
2026-09-16	44.0200	44.0200	42.9100	42.9100	-5.276%	40	1,183	-18.784%
2026-09-15	41.5000	45.9000	41.5000	45.3000	+2.142%	28	1,143	-23.068%
2026-09-14	44.9700	44.9700	44.3500	44.3500	-4.726%	3	1,125	-21.421%
2026-09-11	46.5500	46.5500	46.5500	46.5500	+4.607%	1	1,126	-25.134%
2026-09-10	44.5000	44.5000	44.5000	44.5000	-2.412%	1	1,127	-21.685%
2026-09-09	46.1500	46.1500	45.6000	45.6000	+0.662%	6	1,126	-23.575%
2026-09-08	45.7000	46.3500	45.3000	45.3000	-3.617%	25	1,125	-23.068%
2026-09-04	47.5500	47.5500	46.4500	47.0000	-6.746%	5	1,122	-25.851%
2026-09-03	50.0000	50.4000	50.0000	50.4000	+8.973%	4	1,122	-30.853%
2026-08-31	46.2500	46.2500	46.2500	46.2500	-0.644%	2	1,120	-24.649%
2026-08-27	46.5500	46.5500	46.5500	46.5500	-2.920%	1	1,122	-25.134%
2026-08-26	47.9500	47.9500	47.9500	47.9500	+3.676%	2	1,121	-27.320%
2026-08-25	46.2500	46.2500	46.2500	46.2500	-4.244%	2	1,119	-24.649%
2026-08-24	48.6500	48.6500	48.3000	48.3000	+6.623%	14	1,119	-27.847%
2026-08-21	45.3000	45.3000	45.3000	45.3000	-0.505%	5	1,125	-23.068%
2026-08-20	46.0500	46.0500	45.5300	45.5300	-4.669%	2	1,125	-23.457%
2026-08-19	51.6500	51.6500	47.7200	47.7600	-6.261%	18	1,124	-27.031%
2026-08-18	51.3100	51.3100	50.5000	50.9500	-2.320%	23	1,124	-31.600%
2026-08-17	53.9000	53.9000	52.1600	52.1600	-0.019%	163	1,124	-33.186%
2026-08-14	53.4000	53.4000	52.1700	52.1700	-1.212%	4	1,077	-33.199%
2026-08-13	52.9300	52.9300	52.8100	52.8100	-0.358%	2	1,074	-34.009%
2026-08-12	53.0000	53.0500	53.0000	53.0000	+1.552%	733	1,076	-34.245%
2026-08-11	52.3000	52.4100	52.1900	52.1900	+3.552%	3	370	-33.225%
2026-08-10	51.0500	51.2700	50.4000	50.4000	-1.196%	4	369	-30.853%
2026-08-07	49.4700	51.0100	49.4700	51.0100	+2.020%	28	370	-31.680%
2026-08-06	49.9500	50.0000	49.9500	50.0000	-4.361%	2	370	-30.300%
2026-08-05	51.8200	52.8000	50.7500	52.2800	-0.229%	83	369	-33.340%
2026-08-04	52.4000	52.4000	52.4000	52.4000	+12.206%	2	368	-33.492%
2026-07-31	46.7000	46.7000	46.7000	46.7000	+5.062%	16	370	-25.375%
2026-07-29	46.3500	46.3500	44.4500	44.4500	-12.397%	2	370	-21.597%
2026-07-28	50.7400	50.7400	50.7400	50.7400	+11.885%	1	370	-31.317%
2026-07-24	46.8200	47.0000	45.3500	45.3500	+8.493%	77	369	-23.153%
2026-07-21	41.9500	41.9500	41.8000	41.8000	-3.464%	2	356	-16.627%
2026-07-17	43.2000	43.7800	43.1700	43.3000	+5.610%	94	356	-19.515%
2026-07-14	41.0000	41.0500	41.0000	41.0000	+6.771%	4	348	-15.000%
2026-07-13	37.8500	38.4000	37.8500	38.4000	-3.030%	135	347	-9.245%
2026-07-07	39.5500	39.7000	39.5500	39.6000	+12.245%	26	243	-11.995%
2026-06-29	35.2500	35.3000	35.0500	35.2800	-9.538%	22	228	-1.219%
2026-06-25	39.0000	39.0000	39.0000	39.0000	+7.084%	1	222	-10.641%
2026-06-24	36.4200	36.4200	36.4200	36.4200	+2.592%	3	222	-4.311%
2026-06-22	33.5100	35.5000	33.5100	35.5000	+0.282%	8	225	-1.831%
2026-06-18	35.4000	35.6500	35.3000	35.4000	-3.014%	6	227	-1.554%
2026-06-17	37.7000	37.7000	36.2500	36.5000	+4.286%	7	227	-4.521%
2026-06-16	34.0000	35.0000	34.0000	35.0000	+14.754%	19	227	-0.429%
2026-06-12	30.5000	30.5000	30.5000	30.5000	+10.108%	10	227	+14.262%
2026-06-08	27.7000	27.7000	27.7000	27.7000	+8.627%	22	217	+25.812%
2026-06-04	25.5000	25.5000	25.5000	25.5000	+24.694%	1	195	+36.667%
2026-05-29	20.4500	20.4500	20.4500	20.4500	-8.090%	1	196	+70.416%
2026-05-27	22.2500	22.2500	22.2500	22.2500	-5.959%	1	195	+56.629%
2026-05-21	23.6600	23.6600	23.6600	23.6600	+8.333%	1	196	+47.295%
2026-05-19	21.8400	21.8400	21.8400	21.8400	-5.455%	1	196	+59.570%
2026-05-08	24.0500	24.0500	23.1000	23.1000	-6.855%	20	195	+50.866%
2026-05-07	25.0000	25.0000	24.8000	24.8000	-5.703%	43	195	+40.524%
2026-05-05	26.3000	26.3000	26.3000	26.3000	+2.494%	3	235	+32.510%
2026-05-04	25.6600	25.6600	25.6600	25.6600	-8.520%	3	235	+35.814%
2026-05-01	27.5000	28.0500	27.5000	28.0500	+0.538%	33	214	+24.242%
2026-04-30	27.4000	28.0000	27.1200	27.9000	+9.240%	34	214	+24.910%
2026-04-29	24.9000	25.5400	24.9000	25.5400	-5.756%	16	189	+36.453%
2026-04-28	27.1000	27.1000	27.1000	27.1000	+1.498%	20	173	+28.598%
2026-04-27	26.8000	26.8000	26.7000	26.7000	-6.480%	2	173	+30.524%
2026-04-22	28.4000	28.6300	28.4000	28.5500	+0.564%	33	172	+22.067%
2026-04-21	30.5000	30.5000	28.3200	28.3900	+9.529%	229	116	+22.754%
2026-04-13	25.9200	25.9200	25.9200	25.9200	-0.116%	15	116	+34.452%
2026-04-08	25.9200	26.0500	25.9200	25.9500	+15.848%	12	116	+34.297%
2026-03-31	22.3000	22.4000	22.3000	22.4000	+0.539%	20	112	+55.580%
2026-03-26	22.2800	22.2800	22.2800	22.2800	+14.550%	1	122	+56.418%
2026-03-13	19.4500	19.4500	19.4500	19.4500	-4.843%	1	123	+79.177%
2026-03-11	20.4400	20.4400	20.4400	20.4400	-1.256%	2	122	+70.499%
2026-03-10	20.7000	20.7000	20.7000	20.7000	+1.720%	3	124	+68.357%
2026-03-06	19.1700	20.3500	19.0400	20.3500	-13.953%	53	124	+71.253%
2026-03-04	24.5000	24.5200	23.6000	23.6500	-2.434%	11	97	+47.357%
2026-03-03	24.1000	24.2400	24.1000	24.2400	-2.258%	20	96	+43.771%
2026-02-27	24.8000	24.8000	24.8000	24.8000	-6.872%	5	86	+40.524%
2026-02-26	26.6300	26.6300	26.6300	26.6300	+6.520%	2	81	+30.867%
2026-02-23	25.0000	25.0000	25.0000	25.0000	-11.348%	1	83	+39.400%
2026-02-19	28.2000	28.2000	28.2000	28.2000	-9.528%	1	82	+23.582%
2026-02-18	31.1700	31.1700	31.1700	31.1700	+8.796%	2	81	+11.806%
2026-02-17	28.6500	28.6500	28.6500	28.6500	+6.903%	3	82	+21.640%
2026-02-13	26.8500	27.0500	26.8000	26.8000	-7.266%	7	83	+30.037%
2026-02-12	27.1500	28.9000	27.1500	28.9000	-21.361%	6	83	+20.588%
2026-02-10	36.7500	36.7500	36.7500	36.7500	+4.850%	1	82	-5.170%
2026-02-09	35.5000	35.5000	35.0500	35.0500	-0.426%	3	81	-0.571%
2026-02-06	35.2000	35.2000	35.2000	35.2000	+21.379%	1	80	-0.994%
2026-02-05	29.0000	29.0000	29.0000	29.0000	-9.375%	1	81	+20.172%
2026-02-04	32.0000	32.0000	32.0000	32.0000	+4.268%	2	81	+8.906%
2026-02-03	30.6900	30.6900	30.6900	30.6900	+11.397%	2	80	+13.555%
2026-02-02	26.0000	27.5500	26.0000	27.5500	+0.768%	9	80	+26.497%
2026-01-30	27.3400	27.3400	27.3400	27.3400	-0.146%	5	74	+27.469%
2026-01-29	27.6000	27.6000	27.3800	27.3800	+13.375%	2	74	+27.283%
2026-01-27	24.1500	24.1500	24.1500	24.1500	-3.785%	2	72	+44.306%
2026-01-26	24.9000	25.1500	24.9000	25.1000	-8.561%	3	73	+38.845%
2026-01-22	27.8500	27.8500	27.4500	27.4500	+3.429%	6	72	+26.958%
2026-01-21	26.6000	26.7600	26.5400	26.5400	-0.226%	4	69	+31.311%
2026-01-20	28.4000	28.4000	26.6000	26.6000	-18.028%	10	67	+31.015%
2026-01-16	32.4500	32.4500	32.4500	32.4500	+9.740%	3	64	+7.396%
2026-01-15	29.5700	29.5700	29.5700	29.5700	-1.761%	1	64	+17.856%
2026-01-14	30.3000	30.3000	30.1000	30.1000	-1.954%	7	65	+15.781%
2026-01-13	33.0000	33.0000	30.7000	30.7000	-16.960%	41	60	+13.518%
2026-01-12	37.4000	37.4000	36.9700	36.9700	-7.575%	4	85	-5.734%
2026-01-09	40.7600	40.7600	40.0000	40.0000	-0.744%	2	84	-12.875%
2026-01-08	39.6000	40.3000	39.6000	40.3000	+4.431%	14	86	-13.524%
2026-01-07	38.1000	38.5900	38.1000	38.5900	-10.047%	4	80	-9.692%
2026-01-06	41.7300	42.9000	41.7300	42.9000	-0.116%	5	76	-18.765%
2026-01-05	42.8500	42.9500	42.8500	42.9500	+18.417%	2	72	-18.859%
2025-12-31	36.2700	36.2700	36.2700	36.2700	-4.578%	1	72	-3.915%
2025-12-26	38.7100	38.7100	38.0100	38.0100	-3.282%	2	72	-8.314%
2025-12-24	39.3000	39.3000	39.3000	39.3000	+3.421%	23	54	-11.323%
2025-12-23	38.0000	38.0000	38.0000	38.0000	+5.263%	18	54	-8.289%
2025-12-22	36.1000	36.1000	36.1000	36.1000	+5.556%	3	36	-3.463%
2025-12-19	34.2000	34.2000	34.2000	34.2000	-5.026%	1	33	+1.901%
2025-12-15	36.0900	36.0900	36.0100	36.0100	+9.619%	5	32	-3.221%
2025-12-08	32.2300	32.8500	32.2300	32.8500	+10.235%	11	32	+6.088%
2025-12-03	29.7000	29.8000	29.7000	29.8000	+1.706%	2	32	+16.946%
2025-12-02	29.3000	29.3000	29.3000	29.3000	+4.085%	10	32	+18.942%
2025-11-26	28.0500	28.1500	28.0500	28.1500	+8.269%	2	31	+23.801%
2025-11-25	26.0000	26.0000	26.0000	26.0000	-5.455%	1	31	+34.038%
2025-11-20	27.5000	27.5000	27.5000	27.5000	-2.655%	1	30	+26.727%
2025-11-17	28.1500	28.2500	28.1500	28.2500	-22.069%	20	29	+23.363%
2025-11-12	36.4000	36.4000	36.2500	36.2500	+58.782%	2	29	-3.862%
2025-10-23	22.8300	22.8300	22.8300	22.8300	+3.773%	2	30	+52.650%
2025-10-22	23.9100	23.9100	22.0000	22.0000	-29.936%	4	30	+58.409%
2025-09-29	31.4500	31.4500	31.3000	31.4000	+4.250%	12	29	+10.987%
2025-09-23	30.1200	30.1200	30.1200	30.1200	+3.328%	1	23	+15.704%
2025-09-18	29.1500	29.1500	29.1500	29.1500	+4.107%	21	22	+19.554%
2025-09-16	27.9500	28.0000	27.9500	28.0000	0.000%	2	1	+24.464%