Dark

JPM20280121C390
JPM Jan 21 2028 390.00 Call (JPM280121C00390000)
option OPRA

EOD

Sep 29, 2026

23.00-2.625%(-0.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	23.0000	23.0000	23.0000	23.0000	-2.625%	2	567	0.000%
2026-09-28	23.6200	23.6200	23.6200	23.6200	-4.566%	3	565	-2.625%
2026-09-25	24.6500	24.7500	24.6500	24.7500	+5.319%	2	566	-7.071%
2026-09-24	23.5000	23.5000	23.5000	23.5000	-7.115%	10	566	-2.128%
2026-09-22	25.3000	25.3000	25.3000	25.3000	-17.212%	2	566	-9.091%
2026-09-21	30.5600	30.5600	30.5600	30.5600	+11.127%	1	564	-24.738%
2026-09-15	27.5000	27.5000	27.5000	27.5000	-17.788%	2	563	-16.364%
2026-09-11	33.4500	33.4500	33.4500	33.4500	+6.022%	1	561	-31.241%
2026-09-10	31.6000	31.6000	31.5500	31.5500	-4.539%	3	560	-27.100%
2026-09-09	33.0500	33.0500	33.0500	33.0500	+1.849%	1	562	-30.408%
2026-09-08	32.8000	32.8000	32.4500	32.4500	-9.231%	9	562	-29.122%
2026-09-03	35.6000	35.8500	35.2000	35.7500	-0.556%	123	562	-35.664%
2026-09-02	36.0500	36.0500	35.9500	35.9500	+8.120%	7	477	-36.022%
2026-09-01	33.2500	33.2500	33.2500	33.2500	-5.405%	1	478	-30.827%
2026-08-28	35.1500	35.1500	35.1500	35.1500	+7.822%	10	478	-34.566%
2026-08-27	32.6000	32.6000	32.6000	32.6000	-4.762%	5	475	-29.448%
2026-08-26	34.2300	34.2300	34.2300	34.2300	+1.814%	2	475	-32.807%
2026-08-25	33.5900	33.6400	33.5900	33.6200	-9.624%	4	473	-31.588%
2026-08-18	37.2600	37.4600	37.1500	37.2000	-3.652%	73	473	-38.172%
2026-08-13	38.6100	38.6100	38.6100	38.6100	-2.648%	1	452	-40.430%
2026-08-12	39.6600	39.6600	39.6600	39.6600	+3.147%	3	453	-42.007%
2026-08-11	38.2000	38.4500	38.2000	38.4500	+12.263%	2	450	-40.182%
2026-07-31	34.2500	34.2500	34.2500	34.2500	-0.146%	5	450	-32.847%
2026-07-30	34.3000	34.3000	34.3000	34.3000	+5.832%	1	447	-32.945%
2026-07-29	32.4100	32.4100	32.4100	32.4100	-12.049%	1	448	-29.034%
2026-07-28	36.8500	36.8500	36.8500	36.8500	+4.747%	2	449	-37.585%
2026-07-24	35.1800	35.1800	35.1800	35.1800	+5.805%	1	447	-34.622%
2026-07-23	33.2500	33.2500	33.2500	33.2500	+5.055%	2	447	-30.827%
2026-07-21	31.7500	31.7500	31.6500	31.6500	-2.134%	8	447	-27.330%
2026-07-15	32.2000	32.3400	32.2000	32.3400	+8.451%	3	444	-28.881%
2026-07-14	29.7500	29.8200	29.7500	29.8200	+10.037%	2	441	-22.871%
2026-07-13	27.0500	27.1000	27.0500	27.1000	+0.185%	2	441	-15.129%
2026-07-10	27.0500	27.0500	27.0500	27.0500	-3.737%	19	440	-14.972%
2026-07-06	27.1500	28.3000	27.1500	28.1000	+14.694%	8	421	-18.149%
2026-06-29	24.5000	24.5000	24.5000	24.5000	-6.915%	10	420	-6.122%
2026-06-23	26.3200	26.3200	26.3200	26.3200	-4.012%	1	420	-12.614%
2026-06-17	27.4200	27.4200	27.4200	27.4200	+44.316%	1	420	-16.120%
2026-06-08	19.0000	19.3500	18.8500	19.0000	+38.282%	65	420	+21.053%
2026-06-01	13.8500	13.8500	13.4900	13.7400	-7.475%	24	386	+67.394%
2026-05-18	14.9000	14.9000	14.8500	14.8500	-13.259%	2	383	+54.882%
2026-05-05	17.1500	17.1500	17.1200	17.1200	-3.277%	6	384	+34.346%
2026-05-04	17.7000	17.7000	17.7000	17.7000	-3.014%	1	382	+29.944%
2026-04-28	18.2500	18.2500	18.2500	18.2500	-3.846%	2	381	+26.027%
2026-04-22	19.6500	19.6500	18.9800	18.9800	+0.211%	3	379	+21.180%
2026-04-21	19.1500	19.1500	18.8200	18.9400	+42.513%	104	343	+21.436%
2026-03-27	13.2900	13.2900	13.2900	13.2900	+6.576%	1	343	+73.062%
2026-03-18	12.4700	12.4700	12.4700	12.4700	+3.228%	2	343	+84.443%
2026-03-17	12.7100	12.7100	11.6000	12.0800	-7.433%	355	341	+90.397%
2026-03-09	13.2000	13.2000	13.0500	13.0500	-5.091%	59	110	+76.245%
2026-03-06	12.6000	13.7500	12.6000	13.7500	-20.197%	3	63	+67.273%
2026-02-27	17.2300	17.2300	17.2300	17.2300	-4.964%	1	64	+33.488%
2026-02-25	18.5500	18.5500	18.1300	18.1300	+6.085%	2	64	+26.862%
2026-02-24	17.1400	17.1400	17.0900	17.0900	-17.280%	30	64	+34.582%
2026-02-19	20.6600	20.6600	20.6600	20.6600	-6.516%	1	73	+11.326%
2026-02-04	22.1000	22.1000	22.1000	22.1000	+29.391%	17	73	+4.072%
2026-01-28	17.0800	17.0800	17.0800	17.0800	-4.260%	1	67	+34.660%
2026-01-23	17.8400	17.8400	17.8400	17.8400	-3.724%	1	68	+28.924%
2026-01-20	18.5300	18.5300	18.5300	18.5300	-18.190%	2	68	+24.123%
2026-01-13	23.4400	23.4400	22.6500	22.6500	-23.194%	4	70	+1.545%
2026-01-08	29.5000	29.5000	29.4900	29.4900	+8.419%	2	67	-22.007%
2025-12-29	27.2000	27.2000	27.2000	27.2000	+0.555%	2	67	-15.441%
2025-12-23	26.4700	27.7000	26.4700	27.0500	+5.253%	31	67	-14.972%
2025-12-22	25.5000	25.8500	25.5000	25.7000	+4.091%	4	53	-10.506%
2025-12-17	24.7200	24.7200	24.6900	24.6900	-3.555%	2	51	-6.845%
2025-12-12	25.7500	25.9000	25.6000	25.6000	+20.471%	8	52	-10.156%
2025-12-09	23.0000	23.0000	21.2500	21.2500	-7.002%	3	56	+8.235%
2025-12-08	22.8500	22.8500	22.8500	22.8500	-4.193%	2	56	+0.656%
2025-12-04	24.0000	24.0000	23.8500	23.8500	+9.655%	2	57	-3.564%
2025-12-03	20.6500	21.7500	20.6500	21.7500	+6.932%	5	56	+5.747%
2025-12-02	20.3400	20.3400	20.3400	20.3400	+13.950%	1	52	+13.078%
2025-11-24	17.8600	19.4100	17.8400	17.8500	+0.677%	12	51	+28.852%
2025-11-21	17.7300	17.7300	17.7300	17.7300	-9.263%	1	51	+29.724%
2025-11-19	19.5400	19.5400	19.5400	19.5400	-18.549%	1	51	+17.707%
2025-11-13	24.0000	24.1500	23.9900	23.9900	-8.540%	20	51	-4.127%
2025-11-12	26.6500	26.6500	26.2300	26.2300	+22.456%	11	51	-12.314%
2025-11-04	21.7800	21.7800	21.4200	21.4200	+0.187%	24	50	+7.376%
2025-10-31	21.4800	21.4900	21.3600	21.3800	+1.955%	28	50	+7.577%
2025-10-30	20.2000	20.9700	20.2000	20.9700	+10.543%	26	38	+9.680%
2025-10-28	18.9700	18.9700	18.9700	18.9700	+21.369%	1	21	+21.244%
2025-10-23	15.6300	15.6300	15.6300	15.6300	+3.510%	2	21	+47.153%
2025-10-22	16.6000	16.6000	15.1000	15.1000	-27.229%	3	21	+52.318%
2025-10-15	20.7500	20.7500	20.7500	20.7500	+6.410%	10	18	+10.843%
2025-10-14	18.5000	19.5000	18.5000	19.5000	-3.322%	2	8	+17.949%
2025-10-10	20.1700	20.1700	20.1700	20.1700	+1.002%	1	8	+14.031%
2025-10-07	19.9700	19.9700	19.9700	19.9700	-0.050%	1	8	+15.173%
2025-10-02	19.9800	19.9800	19.9800	19.9800	-9.388%	1	8	+15.115%
2025-09-29	22.1000	22.1000	22.0500	22.0500	+1.707%	10	7	+4.308%
2025-09-25	21.6800	21.6800	21.6800	21.6800	+4.482%	2	2	+6.089%
2025-09-18	20.7500	20.7500	20.7500	20.7500	0.000%	2	2	+10.843%