Dark

JPM20280121C370
JPM Jan 21 2028 370.00 Call (JPM280121C00370000)
option OPRA

EOD

Sep 28, 2026

30.30-6.626%(-2.15)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	32.2000	32.5500	30.2500	30.3000	-6.626%	42	276	0.000%
2026-09-25	31.9500	32.4500	31.9500	32.4500	+5.220%	4	268	-6.626%
2026-09-24	30.8400	30.8400	30.8400	30.8400	-0.355%	1	266	-1.751%
2026-09-23	30.9500	30.9500	30.9500	30.9500	-5.061%	16	266	-2.100%
2026-09-22	37.3500	37.3500	32.0500	32.6000	-15.979%	22	264	-7.055%
2026-09-21	38.5100	38.8000	38.5100	38.8000	+6.447%	2	267	-21.907%
2026-09-18	36.7000	37.0000	36.4500	36.4500	+1.250%	40	269	-16.872%
2026-09-17	36.0000	36.0000	36.0000	36.0000	-7.336%	2	262	-15.833%
2026-09-15	35.0000	38.8500	35.0000	38.8500	-8.481%	5	262	-22.008%
2026-09-11	42.3500	42.4500	42.3500	42.4500	+6.125%	2	257	-28.622%
2026-09-10	40.0000	40.0000	40.0000	40.0000	-2.913%	1	257	-24.250%
2026-09-09	41.2000	41.2000	41.2000	41.2000	-3.059%	1	256	-26.456%
2026-09-08	42.5000	42.5000	42.5000	42.5000	+0.118%	1	255	-28.706%
2026-09-04	42.6500	42.6500	42.1000	42.4500	-3.193%	5	257	-28.622%
2026-09-03	43.8500	43.8500	43.8500	43.8500	+1.977%	1	257	-30.901%
2026-09-02	44.7000	44.7500	43.0000	43.0000	+5.006%	5	256	-29.535%
2026-08-27	40.9500	40.9500	40.9500	40.9500	-2.870%	1	253	-26.007%
2026-08-25	42.1200	42.1600	42.1200	42.1600	-1.380%	2	253	-28.131%
2026-08-24	43.8000	43.8000	42.7500	42.7500	+3.311%	2	253	-29.123%
2026-08-20	41.3800	41.3800	41.3800	41.3800	-8.955%	1	252	-26.776%
2026-08-19	45.4500	45.4500	45.4500	45.4500	-0.980%	1	252	-33.333%
2026-08-18	45.9000	45.9000	45.9000	45.9000	-5.165%	1	251	-33.987%
2026-08-14	48.4000	48.4000	48.4000	48.4000	+1.107%	1	251	-37.397%
2026-08-13	47.8700	47.8700	47.8700	47.8700	-2.006%	5	251	-36.704%
2026-08-12	47.4500	48.8500	47.4500	48.8500	+8.676%	6	251	-37.973%
2026-08-06	44.9500	44.9500	44.9500	44.9500	-4.402%	1	251	-32.592%
2026-08-05	47.0200	47.0200	47.0200	47.0200	-0.697%	1	251	-35.559%
2026-08-04	47.3800	47.3800	47.3500	47.3500	+12.684%	2	251	-36.008%
2026-07-30	42.0200	42.0200	42.0200	42.0200	-7.770%	10	251	-27.891%
2026-07-28	45.5600	45.5600	45.5600	45.5600	+10.852%	2	241	-33.494%
2026-07-22	41.1000	41.1000	41.1000	41.1000	+2.494%	10	241	-26.277%
2026-07-21	40.0500	40.1000	40.0500	40.1000	-0.249%	2	241	-24.439%
2026-07-15	41.7000	42.0100	40.2000	40.2000	+7.171%	14	241	-24.627%
2026-07-14	37.4000	37.5500	37.4000	37.5100	+9.359%	6	241	-19.222%
2026-07-13	31.5500	34.3000	31.5500	34.3000	+8.031%	10	241	-11.662%
2026-06-29	31.6500	31.8500	31.6500	31.7500	+0.602%	10	240	-4.567%
2026-06-26	31.6000	31.8000	31.5500	31.5600	-7.854%	4	240	-3.992%
2026-06-25	34.7100	34.7100	34.2500	34.2500	+4.580%	11	240	-11.533%
2026-06-24	32.3700	32.7500	32.3700	32.7500	+6.262%	10	240	-7.481%
2026-06-16	30.0000	30.8200	29.9500	30.8200	+26.311%	38	240	-1.687%
2026-06-08	24.4500	24.5000	24.3000	24.4000	+0.082%	256	240	+24.180%
2026-06-05	24.3800	24.3800	24.3800	24.3800	+33.224%	2	117	+24.282%
2026-05-27	18.3000	18.3000	18.2900	18.3000	-15.823%	27	115	+65.574%
2026-05-26	21.7400	21.7400	21.7400	21.7400	-0.184%	1	115	+39.374%
2026-05-22	20.8200	21.7800	20.8200	21.7800	+11.009%	2	116	+39.118%
2026-05-14	19.6200	19.6200	19.6200	19.6200	-17.075%	1	116	+54.434%
2026-05-07	23.6600	23.6600	23.6600	23.6600	+5.814%	1	115	+28.064%
2026-05-04	22.4200	22.4200	22.3600	22.3600	-10.381%	2	115	+35.510%
2026-04-28	24.9500	24.9500	24.9500	24.9500	+5.720%	1	116	+21.443%
2026-04-27	23.5000	23.6000	23.4000	23.6000	-6.349%	36	115	+28.390%
2026-04-21	25.2000	25.2000	25.1500	25.2000	+14.286%	14	100	+20.238%
2026-04-15	22.0500	22.0500	22.0500	22.0500	+9.158%	8	100	+37.415%
2026-04-07	20.4500	20.4500	20.2000	20.2000	0.000%	2	100	+50.000%
2026-04-01	20.1600	20.2000	20.1500	20.2000	+18.129%	7	100	+50.000%
2026-03-27	17.1000	17.1000	17.1000	17.1000	+3.323%	1	100	+77.193%
2026-03-17	16.6000	16.6000	16.4500	16.5500	+0.242%	29	100	+83.082%
2026-03-13	16.5100	16.5100	16.5100	16.5100	-21.005%	7	74	+83.525%
2026-03-04	20.9000	21.0700	20.7500	20.9000	-3.016%	22	73	+44.976%
2026-02-24	21.5500	21.5900	21.5500	21.5500	-21.693%	53	69	+40.603%
2026-02-12	27.5200	27.5200	27.5200	27.5200	-3.269%	1	20	+10.102%
2026-02-04	28.5000	28.5000	28.4500	28.4500	+32.019%	2	19	+6.503%
2026-01-28	21.8000	21.8000	21.5500	21.5500	0.000%	14	19	+40.603%
2026-01-27	21.5500	21.5500	21.5500	21.5500	+2.619%	2	21	+40.603%
2026-01-23	20.8800	21.0000	20.8800	21.0000	-10.295%	11	23	+44.286%
2026-01-21	23.4100	23.4100	23.4100	23.4100	-21.469%	1	18	+29.432%
2026-01-13	29.8100	29.8100	29.8100	29.8100	-11.041%	1	18	+1.644%
2026-01-12	33.5000	33.5100	33.5000	33.5100	-8.192%	2	18	-9.579%
2026-01-08	36.4000	36.5000	36.4000	36.5000	-2.302%	2	18	-16.986%
2026-01-05	37.3600	37.3600	37.3600	37.3600	+13.556%	1	21	-18.897%
2025-12-31	32.9000	32.9000	32.9000	32.9000	+1.324%	1	21	-7.903%
2025-12-22	32.4000	32.4700	32.4000	32.4700	+1.628%	3	21	-6.683%
2025-12-12	31.8500	31.9500	31.8500	31.9500	+31.644%	2	20	-5.164%
2025-12-09	29.9500	29.9500	24.2700	24.2700	-17.167%	11	21	+24.845%
2025-12-08	29.1500	29.4500	29.0500	29.3000	-1.678%	6	15	+3.413%
2025-12-04	29.8000	29.8000	29.8000	29.8000	+10.370%	1	15	+1.678%
2025-12-02	27.1500	27.1500	27.0000	27.0000	-1.280%	10	16	+12.222%
2025-11-28	27.4000	27.4000	27.3500	27.3500	+9.400%	2	13	+10.786%
2025-11-26	25.0000	25.0000	25.0000	25.0000	+6.157%	1	14	+21.200%
2025-11-25	23.5500	23.5500	23.5500	23.5500	-4.112%	2	14	+28.662%
2025-11-20	24.5600	24.5600	24.5600	24.5600	-25.576%	1	15	+23.371%
2025-11-12	33.0000	33.0000	33.0000	33.0000	+20.746%	20	12	-8.182%
2025-11-04	27.2500	27.3900	27.2500	27.3300	+41.680%	10	12	+10.867%
2025-10-22	19.2500	19.4000	19.2100	19.2900	-17.950%	8	13	+57.076%
2025-10-20	23.5100	23.5100	23.5100	23.5100	-13.693%	2	10	+28.881%
2025-10-13	27.2400	27.2400	27.2400	27.2400	-3.060%	2	8	+11.233%
2025-09-29	28.0000	28.1000	27.9000	28.1000	0.000%	12	6	+7.829%