Dark

JPM20280121C380
JPM Jan 21 2028 380.00 Call (JPM280121C00380000)
option OPRA

EOD

Sep 24, 2026

26.90-6.337%(-1.82)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	26.7000	26.9500	26.7000	26.9000	-6.337%	3	371	0.000%
2026-09-22	28.7200	28.7200	28.7200	28.7200	-11.495%	4	371	-6.337%
2026-09-18	32.4500	32.4500	32.4500	32.4500	+3.016%	13	371	-17.103%
2026-09-17	31.5000	31.5000	31.5000	31.5000	-11.765%	1	382	-14.603%
2026-09-15	35.7000	35.7000	35.7000	35.7000	-8.462%	1	381	-24.650%
2026-09-11	39.0000	39.0000	39.0000	39.0000	+10.795%	1	382	-31.026%
2026-09-10	35.5500	35.5500	35.2000	35.2000	-5.756%	3	382	-23.580%
2026-09-08	37.5500	37.5500	37.3500	37.3500	-2.097%	6	384	-27.979%
2026-09-04	38.0000	38.1500	37.7000	38.1500	+4.378%	8	382	-29.489%
2026-09-02	36.4300	36.6400	36.4300	36.5500	-2.793%	8	382	-26.402%
2026-08-28	37.6000	37.6000	37.6000	37.6000	+1.622%	30	390	-28.457%
2026-08-21	37.0000	37.0000	37.0000	37.0000	-0.804%	1	420	-27.297%
2026-08-20	37.3000	37.3000	37.3000	37.3000	-5.137%	4	419	-27.882%
2026-08-19	39.3200	39.3200	39.3200	39.3200	-4.679%	1	419	-31.587%
2026-08-18	41.2500	41.2500	41.2500	41.2500	-6.143%	1	418	-34.788%
2026-08-12	43.9500	43.9500	43.9500	43.9500	+2.448%	7	417	-38.794%
2026-08-11	42.9000	42.9000	42.9000	42.9000	+10.396%	1	410	-37.296%
2026-08-06	38.8600	38.8600	38.8600	38.8600	-3.907%	2	410	-30.777%
2026-08-04	40.4000	40.4400	40.4000	40.4400	+1.992%	50	408	-33.482%
2026-07-27	39.8500	39.8500	39.6500	39.6500	+11.722%	5	367	-32.156%
2026-07-21	35.6900	35.7200	35.4900	35.4900	+7.318%	13	367	-24.204%
2026-07-14	33.4700	33.4700	33.0000	33.0700	+9.503%	6	354	-18.657%
2026-07-13	30.0500	30.2000	30.0000	30.2000	-0.821%	4	350	-10.927%
2026-07-10	30.4500	30.4500	30.4500	30.4500	+1.062%	18	349	-11.658%
2026-07-09	30.1300	30.1300	30.1300	30.1300	-4.652%	5	349	-10.720%
2026-07-06	31.2000	31.7500	31.2000	31.6000	+18.352%	27	344	-14.873%
2026-07-01	26.7000	26.7000	26.7000	26.7000	-3.610%	2	341	+0.749%
2026-06-29	28.1000	28.4500	27.7000	27.7000	-9.151%	29	339	-2.888%
2026-06-25	32.3000	32.3500	30.4700	30.4900	+27.042%	55	319	-11.774%
2026-06-12	23.9500	24.0000	23.9500	24.0000	+12.994%	9	275	+12.083%
2026-06-11	21.2000	21.2400	21.2000	21.2400	-1.209%	2	270	+26.648%
2026-06-08	21.6500	21.6500	21.5000	21.5000	0.000%	42	268	+25.116%
2026-06-05	21.5000	21.5000	21.5000	21.5000	+28.052%	13	257	+25.116%
2026-06-03	16.7900	16.7900	16.7900	16.7900	-12.048%	2	257	+60.214%
2026-05-22	19.0900	19.0900	19.0900	19.0900	+12.959%	2	255	+40.911%
2026-05-19	16.9000	16.9000	16.9000	16.9000	-3.704%	1	253	+59.172%
2026-05-18	17.1000	17.5500	17.1000	17.5500	-1.404%	3	254	+53.276%
2026-05-13	17.9500	17.9500	17.7400	17.8000	+1.194%	4	254	+51.124%
2026-05-11	17.5000	17.5900	17.1000	17.5900	-11.830%	5	254	+52.928%
2026-05-05	19.6000	20.1000	19.6000	19.9500	-8.065%	130	251	+34.837%
2026-04-30	21.5500	21.7000	21.5500	21.7000	+10.714%	2	159	+23.963%
2026-04-29	19.6300	19.6300	19.6000	19.6000	-6.667%	2	159	+37.245%
2026-04-28	21.0000	21.0000	21.0000	21.0000	-2.462%	2	157	+28.095%
2026-04-23	21.8000	21.8000	21.5300	21.5300	-4.098%	2	155	+24.942%
2026-04-22	21.9000	22.4500	21.9000	22.4500	+1.630%	4	153	+19.822%
2026-04-21	22.0000	22.1400	21.9300	22.0900	+11.285%	18	154	+21.775%
2026-04-16	19.8500	19.8500	19.8500	19.8500	+9.006%	1	154	+35.516%
2026-04-15	21.2000	21.2000	18.2100	18.2100	-11.816%	6	155	+47.721%
2026-04-14	21.4000	21.4000	20.6100	20.6500	+0.585%	5	154	+30.266%
2026-04-10	20.5300	20.5300	20.5300	20.5300	-0.773%	2	150	+31.028%
2026-04-09	20.6900	20.6900	20.6900	20.6900	+1.174%	1	148	+30.014%
2026-04-08	20.4500	20.4500	20.4500	20.4500	+16.591%	1	148	+31.540%
2026-04-07	17.7000	17.7000	17.5400	17.5400	-0.680%	2	148	+53.364%
2026-04-01	17.5500	17.8700	17.5100	17.6600	+15.124%	39	148	+52.322%
2026-03-27	15.3300	15.3400	15.3300	15.3400	+6.380%	2	180	+75.359%
2026-03-18	14.4200	14.4200	14.4200	14.4200	+1.621%	2	179	+86.546%
2026-03-13	14.4300	14.4300	14.1900	14.1900	+2.455%	36	177	+89.570%
2026-03-12	13.2000	13.9000	13.2000	13.8500	-9.536%	6	141	+94.224%
2026-03-11	15.6000	15.6000	15.3100	15.3100	-1.543%	2	139	+75.702%
2026-03-10	15.6000	15.6000	15.5500	15.5500	+5.424%	2	139	+72.990%
2026-03-09	14.2300	14.7500	14.2300	14.7500	-4.839%	52	139	+82.373%
2026-03-06	15.2000	15.5500	14.9600	15.5000	-9.357%	71	148	+73.548%
2026-03-05	18.0300	18.0300	17.1000	17.1000	-7.817%	4	179	+57.310%
2026-03-04	19.8000	19.8000	18.5000	18.5500	+1.923%	71	180	+45.013%
2026-02-27	18.8000	18.8400	18.2000	18.2000	-2.151%	18	158	+47.802%
2026-02-24	19.0000	19.0000	18.6000	18.6000	-5.102%	2	144	+44.624%
2026-02-23	20.4600	20.4600	19.6000	19.6000	-15.041%	4	142	+37.245%
2026-02-19	23.0500	23.0700	23.0500	23.0700	-5.606%	2	141	+16.602%
2026-02-18	24.6500	24.6500	24.3200	24.4400	+14.742%	42	141	+10.065%
2026-02-13	20.1500	21.3000	20.1500	21.3000	-18.077%	26	186	+26.291%
2026-02-11	26.0000	26.0000	26.0000	26.0000	-10.928%	1	186	+3.462%
2026-02-10	28.9500	29.1900	28.9500	29.1900	+2.963%	2	186	-7.845%
2026-02-09	28.3500	28.3500	28.3500	28.3500	+1.613%	1	184	-5.115%
2026-02-06	27.5000	27.9000	27.5000	27.9000	+9.198%	64	184	-3.584%
2026-02-04	25.5500	25.5500	25.5500	25.5500	+9.422%	2	120	+5.284%
2026-02-03	23.3500	23.3500	23.3500	23.3500	+9.368%	2	120	+15.203%
2026-02-02	20.9500	21.3500	20.9500	21.3500	+4.401%	2	120	+25.995%
2026-01-29	20.4500	20.5000	20.4500	20.4500	+6.400%	3	118	+31.540%
2026-01-27	19.1000	19.2200	19.1000	19.2200	-1.688%	3	115	+39.958%
2026-01-26	19.2000	19.6500	19.2000	19.5500	+2.410%	57	112	+37.596%
2026-01-23	19.7000	19.8000	19.0900	19.0900	-13.385%	23	66	+40.911%
2026-01-22	22.0500	22.0500	22.0400	22.0400	+3.815%	2	53	+22.051%
2026-01-21	21.1800	21.2300	21.1800	21.2300	-6.558%	2	52	+26.707%
2026-01-20	22.6500	22.7200	22.6500	22.7200	-8.091%	2	51	+18.398%
2026-01-15	25.0500	25.0500	24.7000	24.7200	+2.149%	11	51	+8.819%
2026-01-14	24.2000	24.2000	24.2000	24.2000	-2.222%	1	47	+11.157%
2026-01-13	30.3000	30.3000	24.7500	24.7500	-22.559%	34	48	+8.687%
2026-01-08	31.9600	31.9600	31.9600	31.9600	-9.462%	1	57	-15.832%
2026-01-06	35.3000	35.3000	35.3000	35.3000	+0.427%	6	56	-23.796%
2026-01-05	34.1600	35.1600	34.1600	35.1500	+15.057%	18	34	-23.471%
2025-12-23	31.1300	31.1300	30.5500	30.5500	+4.803%	3	34	-11.948%
2025-12-22	29.1500	29.1500	29.1500	29.1500	+12.984%	2	33	-7.719%
2025-12-18	25.8000	25.8000	25.8000	25.8000	-7.194%	1	33	+4.264%
2025-12-16	27.8000	27.8000	27.8000	27.8000	-5.922%	1	32	-3.237%
2025-12-15	29.5500	29.5500	29.5500	29.5500	+9.851%	1	32	-8.968%
2025-12-11	26.9000	26.9000	26.9000	26.9000	+28.401%	1	32	0.000%
2025-12-10	20.9500	20.9500	20.9500	20.9500	-5.969%	1	32	+28.401%
2025-12-09	22.2800	22.2800	22.2800	22.2800	-15.124%	1	31	+20.736%
2025-12-08	26.2000	26.3000	25.8500	26.2500	+10.526%	22	31	+2.476%
2025-12-03	23.7500	23.7500	23.7500	23.7500	+0.636%	7	28	+13.263%
2025-12-02	23.6500	23.6500	23.6000	23.6000	+0.212%	2	27	+13.983%
2025-12-01	23.8100	23.8100	23.5500	23.5500	+7.045%	2	28	+14.225%
2025-11-26	22.1500	22.1500	22.0000	22.0000	-0.677%	2	26	+22.273%
2025-11-20	22.0900	22.1500	22.0900	22.1500	+0.226%	2	26	+21.445%
2025-11-19	22.1000	22.1000	22.1000	22.1000	+2.173%	2	25	+21.719%
2025-11-17	21.6500	21.6500	21.6300	21.6300	-19.291%	2	24	+24.364%
2025-11-13	26.8000	27.0500	26.8000	26.8000	-10.368%	30	23	+0.373%
2025-11-12	29.7500	29.9000	29.6500	29.9000	+6.938%	34	18	-10.033%
2025-11-11	27.9600	27.9600	27.9600	27.9600	+14.967%	2	18	-3.791%
2025-11-04	24.4000	24.4400	24.3200	24.3200	-2.720%	4	18	+10.609%
2025-11-03	25.0000	25.0000	25.0000	25.0000	0.000%	2	19	+7.600%
2025-10-30	21.7300	25.0000	21.7300	25.0000	+16.986%	3	19	+7.600%
2025-10-28	21.3700	21.3700	21.3700	21.3700	+22.114%	1	17	+25.877%
2025-10-22	17.5000	17.5000	17.5000	17.5000	-7.603%	1	16	+53.714%
2025-10-21	18.9400	18.9900	18.9400	18.9400	-17.652%	3	15	+42.027%
2025-10-15	23.0000	23.0000	23.0000	23.0000	+2.222%	10	18	+16.957%
2025-10-08	23.0500	23.0500	22.5000	22.5000	-3.101%	2	8	+19.556%
2025-10-03	23.1400	23.2200	23.1400	23.2200	-6.747%	2	8	+15.848%
2025-09-29	24.9000	24.9000	24.9000	24.9000	+2.259%	10	9	+8.032%
2025-09-25	24.3500	24.3500	24.3500	24.3500	+2.873%	2	5	+10.472%
2025-09-24	24.4500	24.6700	23.6700	23.6700	0.000%	7	3	+13.646%