Dark

JPM20280121C400
JPM Jan 21 2028 400.00 Call (JPM280121C00400000)
option OPRA

EOD

Jun 26, 2026

21.90-7.983%(-1.90)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	22.7500	23.0100	21.9000	21.9000	-7.983%	67	2,113	0.000%
2026-06-25	26.8000	26.8000	23.4500	23.8000	+6.250%	28	2,111	-7.983%
2026-06-24	22.4500	22.4500	21.9100	22.4000	-3.448%	1,518	2,097	-2.232%
2026-06-23	23.1900	23.2000	23.0300	23.2000	+3.341%	4	700	-5.603%
2026-06-22	20.0500	22.5000	20.0500	22.4500	+13.098%	73	701	-2.450%
2026-06-18	22.2000	22.3200	19.8500	19.8500	-17.805%	27	673	+10.327%
2026-06-17	24.2700	25.0000	24.1500	24.1500	+11.806%	50	673	-9.317%
2026-06-16	22.2500	22.2500	21.5600	21.6000	+23.429%	22	673	+1.389%
2026-06-15	19.0200	19.0500	17.5000	17.5000	-4.891%	21	663	+25.143%
2026-06-12	18.5100	18.5100	18.4000	18.4000	+7.791%	5	659	+19.022%
2026-06-11	17.0900	17.2100	17.0500	17.0700	+1.607%	10	661	+28.295%
2026-06-08	15.8000	16.8000	15.8000	16.8000	+3.067%	40	662	+30.357%
2026-06-05	16.3000	16.3000	16.3000	16.3000	+1.621%	12	629	+34.356%
2026-06-04	14.7000	16.0400	14.7000	16.0400	+24.825%	4	641	+36.534%
2026-06-02	12.8500	12.8500	12.8500	12.8500	+10.776%	1	643	+70.428%
2026-05-29	11.5300	11.6000	10.7500	11.6000	-14.769%	29	642	+88.793%
2026-05-20	13.6000	13.6100	13.6000	13.6100	+7.759%	2	638	+60.911%
2026-05-19	12.5500	12.6300	12.5500	12.6300	-2.846%	2	636	+73.397%
2026-05-18	14.1800	14.1800	12.9500	13.0000	-5.109%	3	636	+68.462%
2026-05-14	12.6500	13.7000	12.6500	13.7000	+9.600%	21	636	+59.854%
2026-05-12	12.1200	12.5000	12.1200	12.5000	-5.518%	2	617	+75.200%
2026-05-11	12.7600	13.3000	12.7600	13.2300	-0.899%	8	617	+65.533%
2026-05-08	14.2500	14.2500	13.3500	13.3500	-15.560%	10	618	+64.045%
2026-05-07	15.8100	15.8100	15.8100	15.8100	-3.891%	1	623	+38.520%
2026-05-06	16.4500	16.4500	16.4500	16.4500	+16.254%	1	623	+33.131%
2026-05-04	14.1500	14.1500	14.1500	14.1500	-13.084%	1	622	+54.770%
2026-05-01	17.0400	17.0400	16.2800	16.2800	+5.714%	6	616	+34.521%
2026-04-30	15.4000	15.4000	15.4000	15.4000	+3.356%	5	616	+42.208%
2026-04-29	14.8500	14.9500	14.8000	14.9000	-6.875%	18	616	+46.980%
2026-04-28	16.0000	16.0000	16.0000	16.0000	+0.692%	1	616	+36.875%
2026-04-27	15.8900	15.8900	15.8900	15.8900	+4.677%	1	617	+37.823%
2026-04-24	15.3000	15.3000	15.1400	15.1800	-7.439%	64	617	+44.269%
2026-04-23	16.7000	16.7000	15.7500	16.4000	-2.323%	6	597	+33.537%
2026-04-22	16.7600	16.8000	16.7500	16.7900	+2.191%	28	597	+30.435%
2026-04-21	16.7400	16.7400	16.4000	16.4300	-0.424%	3	605	+33.293%
2026-04-20	16.5000	16.5000	16.5000	16.5000	+14.187%	2	605	+32.727%
2026-04-15	15.3900	15.3900	14.4500	14.4500	-8.775%	17	607	+51.557%
2026-04-14	15.8400	15.8400	15.8400	15.8400	+4.554%	2	619	+38.258%
2026-04-08	15.8000	15.8000	15.1500	15.1500	+13.060%	12	618	+44.554%
2026-04-06	14.0500	14.0500	13.4000	13.4000	+3.077%	9	619	+63.433%
2026-04-02	12.1000	13.0000	12.0500	13.0000	+13.537%	25	616	+68.462%
2026-03-24	11.4500	11.5600	11.4500	11.4500	-5.761%	3	616	+91.266%
2026-03-23	12.1500	12.1500	12.1500	12.1500	+4.292%	1	615	+80.247%
2026-03-20	11.6500	11.6500	11.6500	11.6500	+5.909%	10	614	+87.983%
2026-03-19	11.0000	11.0500	10.8900	11.0000	+3.774%	20	614	+99.091%
2026-03-12	10.0000	10.6000	9.9000	10.6000	-3.636%	16	605	+106.604%
2026-03-11	11.0000	11.0000	11.0000	11.0000	-2.655%	5	594	+99.091%
2026-03-09	11.0000	11.3600	10.9500	11.3000	-3.830%	6	594	+93.805%
2026-03-06	11.7800	11.7800	11.7500	11.7500	-9.962%	7	594	+86.383%
2026-03-05	13.7500	13.7500	12.9800	13.0500	-9.876%	262	593	+67.816%
2026-03-04	14.5000	14.5000	14.4200	14.4800	-3.467%	82	522	+51.243%
2026-03-03	13.5600	15.0000	13.5600	15.0000	+6.007%	3	522	+46.000%
2026-02-27	14.8500	14.8600	14.1500	14.1500	-15.015%	5	523	+54.770%
2026-02-26	16.9200	16.9200	16.6500	16.6500	+8.469%	3	524	+31.532%
2026-02-25	15.3500	15.3500	15.3500	15.3500	+3.020%	1	525	+42.671%
2026-02-24	14.8300	14.9000	14.1700	14.9000	-1.650%	377	525	+46.980%
2026-02-23	16.9000	16.9000	15.1500	15.1500	-17.213%	21	333	+44.554%
2026-02-19	18.3000	18.3000	18.3000	18.3000	+5.780%	2	325	+19.672%
2026-02-17	17.3000	17.3000	17.3000	17.3000	+3.904%	1	323	+26.590%
2026-02-13	16.6500	16.6500	16.6500	16.6500	-2.059%	2	323	+31.532%
2026-02-12	17.2500	17.3000	17.0000	17.0000	-20.375%	5	323	+28.824%
2026-02-11	23.5000	23.5000	21.3500	21.3500	-0.698%	5	321	+2.576%
2026-02-10	21.5000	21.5000	21.5000	21.5000	-6.522%	3	321	+1.860%
2026-02-09	23.0000	23.0000	23.0000	23.0000	+3.604%	1	321	-4.783%
2026-02-06	22.2000	22.2000	22.2000	22.2000	+8.557%	5	320	-1.351%
2026-02-04	19.4800	20.5000	19.4300	20.4500	+4.071%	107	320	+7.090%
2026-02-03	19.2500	19.6500	18.9500	19.6500	+22.813%	5	375	+11.450%
2026-01-30	16.0000	16.0000	16.0000	16.0000	+4.439%	3	374	+36.875%
2026-01-27	15.3200	15.3200	15.3200	15.3200	+0.131%	1	377	+42.950%
2026-01-26	15.0700	15.3000	14.9500	15.3000	+6.695%	6	377	+43.137%
2026-01-23	15.9200	15.9200	14.3000	14.3400	-13.353%	26	375	+52.720%
2026-01-22	16.5500	16.5500	16.5500	16.5500	-3.273%	1	369	+32.326%
2026-01-20	17.5500	17.5500	17.1100	17.1100	-12.481%	11	368	+27.995%
2026-01-16	19.5500	19.5500	19.5500	19.5500	+1.558%	1	358	+12.020%
2026-01-15	19.3800	19.3800	19.2500	19.2500	+3.495%	6	358	+13.766%
2026-01-14	18.1400	19.1500	18.0000	18.6000	-3.627%	48	355	+17.742%
2026-01-13	23.2300	23.2300	19.3000	19.3000	-19.483%	35	375	+13.472%
2026-01-12	24.0000	24.9000	23.8500	23.9700	-3.812%	33	349	-8.636%
2026-01-07	24.9200	24.9200	24.9200	24.9200	-11.850%	55	320	-12.119%
2026-01-06	28.2700	28.2700	28.2700	28.2700	+18.732%	3	320	-22.533%
2026-01-02	23.6300	24.0000	23.5500	23.8100	-0.792%	27	320	-8.022%
2025-12-31	23.3000	24.0000	23.3000	24.0000	+3.359%	2	309	-8.750%
2025-12-30	23.3000	23.3000	23.2200	23.2200	-3.048%	13	309	-5.685%
2025-12-29	24.0000	24.0000	23.8500	23.9500	-3.622%	7	299	-8.559%
2025-12-26	25.2500	25.2500	24.8500	24.8500	-0.996%	28	298	-11.871%
2025-12-24	25.1000	25.1000	25.1000	25.1000	+2.449%	7	305	-12.749%
2025-12-23	23.3800	24.5000	23.3800	24.5000	+11.974%	46	305	-10.612%
2025-12-19	21.8200	21.8800	21.8200	21.8800	-0.591%	50	301	+0.091%
2025-12-17	22.0100	22.0100	22.0100	22.0100	-1.565%	45	266	-0.500%
2025-12-16	22.3800	22.3800	22.3600	22.3600	-8.921%	20	266	-2.057%
2025-12-15	23.4300	24.5500	23.4300	24.5500	+10.586%	42	256	-10.794%
2025-12-12	23.0000	23.2200	22.2000	22.2000	+5.714%	7	266	-1.351%
2025-12-11	21.0000	21.0000	21.0000	21.0000	+9.661%	1	265	+4.286%
2025-12-10	16.4800	19.1500	16.4800	19.1500	+10.057%	4	266	+14.360%
2025-12-09	21.4800	21.4800	16.9100	17.4000	-15.205%	116	268	+25.862%
2025-12-08	20.4000	20.5200	20.4000	20.5200	-1.865%	24	226	+6.725%
2025-12-05	20.5500	20.9100	20.5500	20.9100	+11.699%	2	226	+4.735%
2025-12-03	18.7200	18.7200	18.7200	18.7200	+6.667%	5	227	+16.987%
2025-12-02	18.6900	18.6900	17.5500	17.5500	-7.486%	5	222	+24.786%
2025-11-28	18.3000	19.1100	18.3000	18.9700	+16.738%	15	221	+15.445%
2025-11-25	15.9000	16.2500	15.5000	16.2500	+2.201%	5	232	+34.769%
2025-11-24	16.1900	17.3200	15.9000	15.9000	-9.402%	16	231	+37.736%
2025-11-19	17.4000	17.5500	17.4000	17.5500	-7.534%	3	215	+24.786%
2025-11-14	18.9800	18.9800	18.9800	18.9800	-5.572%	2	214	+15.385%
2025-11-13	21.4500	21.4500	20.1000	20.1000	-14.432%	27	214	+8.955%
2025-11-12	23.8500	23.8500	23.4900	23.4900	+7.752%	14	207	-6.769%
2025-11-11	22.2000	22.2000	21.8000	21.8000	-2.461%	23	206	+0.459%
2025-11-10	22.3000	22.3500	22.3000	22.3500	+10.099%	10	197	-2.013%
2025-11-07	20.8400	20.8400	19.5000	20.3000	+1.196%	25	197	+7.882%
2025-11-05	20.0000	20.0600	20.0000	20.0600	+3.242%	4	218	+9.172%
2025-11-04	19.4500	19.4500	19.4300	19.4300	-4.755%	8	218	+12.712%
2025-11-03	20.4000	20.4000	20.4000	20.4000	+8.223%	3	215	+7.353%
2025-10-31	18.5700	19.0000	17.5500	18.8500	+1.892%	49	215	+16.180%
2025-10-30	18.4000	18.8900	18.4000	18.5000	+8.824%	18	256	+18.378%
2025-10-29	17.0000	17.0000	17.0000	17.0000	+0.295%	1	270	+28.824%
2025-10-28	16.9500	16.9500	16.9500	16.9500	+9.003%	1	270	+29.204%
2025-10-27	15.5500	15.5500	15.5500	15.5500	+15.015%	10	270	+40.836%
2025-10-22	13.9300	13.9300	13.5100	13.5200	-9.867%	5	270	+61.982%
2025-10-21	15.8500	15.8500	15.0000	15.0000	-3.846%	101	265	+46.000%
2025-10-17	16.0500	16.0500	15.6000	15.6000	-12.849%	4	264	+40.385%
2025-10-16	17.9000	17.9000	17.9000	17.9000	+5.294%	12	264	+22.346%
2025-10-14	16.1000	17.4000	16.1000	17.0000	-10.432%	9	264	+28.824%
2025-10-13	18.5900	18.9800	18.5800	18.9800	+9.080%	83	255	+15.385%
2025-10-10	17.3800	18.5800	17.2300	17.4000	+0.578%	47	260	+25.862%
2025-10-09	17.0700	17.3000	17.0500	17.3000	+1.765%	41	261	+26.590%
2025-10-08	17.6000	17.6000	16.9900	17.0000	-3.955%	22	240	+28.824%
2025-10-07	17.7000	17.7000	17.7000	17.7000	+3.207%	6	221	+23.729%
2025-10-06	17.1500	17.1500	17.1500	17.1500	-0.291%	1	218	+27.697%
2025-10-02	18.0500	18.0500	17.2000	17.2000	-7.027%	11	217	+27.326%
2025-10-01	18.1500	18.5000	18.1500	18.5000	+0.927%	11	208	+18.378%
2025-09-30	18.3300	18.3300	18.3300	18.3300	-5.758%	1	199	+19.476%
2025-09-29	19.9800	19.9800	19.4500	19.4500	-4.234%	5	199	+12.596%
2025-09-26	20.3100	20.3100	20.3100	20.3100	+7.460%	1	198	+7.829%
2025-09-25	18.9000	18.9000	18.9000	18.9000	+1.070%	5	197	+15.873%
2025-09-24	19.7500	20.0000	18.7000	18.7000	+1.630%	4	198	+17.112%
2025-09-23	18.4000	18.4000	18.4000	18.4000	-3.158%	100	195	+19.022%
2025-09-19	17.4000	19.0000	17.4000	19.0000	+4.568%	4	99	+15.263%
2025-09-18	17.4000	18.1700	17.4000	18.1700	+4.425%	4	99	+20.528%
2025-09-17	17.6000	17.6000	17.4000	17.4000	+1.163%	4	95	+25.862%
2025-09-16	17.1400	17.9300	16.8000	17.2000	+1.475%	93	92	+27.326%
2025-09-15	17.1800	17.1800	16.9500	16.9500	0.000%	4	3	+29.204%