Dark

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

EOD

Sep 29, 2026

20.50-0.437%(-0.09)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	20.5000	20.5000	20.5000	20.5000	-0.437%	5	2,282	0.000%
2026-09-28	20.5900	20.5900	20.5900	20.5900	-10.087%	3	2,277	-0.437%
2026-09-25	21.8000	22.9000	21.8000	22.9000	+7.765%	3	2,274	-10.480%
2026-09-24	21.2500	21.2500	21.2500	21.2500	-0.328%	5	2,274	-3.529%
2026-09-23	21.2500	21.3200	21.2500	21.3200	-5.664%	11	2,274	-3.846%
2026-09-22	21.9000	22.6000	21.9000	22.6000	-11.788%	4	2,283	-9.292%
2026-09-18	25.4000	25.6200	24.6500	25.6200	-3.175%	6	2,279	-19.984%
2026-09-17	26.9500	26.9500	26.4600	26.4600	+3.359%	7	2,278	-22.525%
2026-09-15	25.5000	26.7100	25.5000	25.6000	-9.381%	3	2,277	-19.922%
2026-09-10	27.9500	28.2500	27.9500	28.2500	-3.419%	3	2,274	-27.434%
2026-09-08	29.4000	29.4000	29.2000	29.2500	-5.645%	19	2,273	-29.915%
2026-09-04	30.8500	31.0000	30.8500	31.0000	+1.340%	23	2,270	-33.871%
2026-09-03	29.5100	30.5900	29.5100	30.5900	+7.333%	3	2,270	-32.985%
2026-09-02	32.0500	32.0500	28.5000	28.5000	-1.042%	3	2,267	-28.070%
2026-09-01	30.7500	30.7500	28.8000	28.8000	-2.867%	13	2,268	-28.819%
2026-08-31	29.6500	29.6500	29.6500	29.6500	-2.016%	2	2,272	-30.860%
2026-08-28	31.1000	31.4500	30.2600	30.2600	+3.630%	46	2,274	-32.254%
2026-08-27	29.2000	29.2000	29.2000	29.2000	-3.947%	4	2,261	-29.795%
2026-08-26	30.4000	30.4000	30.4000	30.4000	+1.570%	1	2,257	-32.566%
2026-08-25	29.9500	29.9500	29.8000	29.9300	-4.984%	6	2,256	-31.507%
2026-08-24	29.6500	31.5000	29.5500	31.5000	+8.621%	48	2,253	-34.921%
2026-08-21	29.7500	29.7500	29.0000	29.0000	-4.918%	6	2,269	-29.310%
2026-08-20	30.2000	30.5000	30.1600	30.5000	-1.613%	22	2,264	-32.787%
2026-08-19	32.8800	32.8800	31.0000	31.0000	-10.145%	15	2,262	-33.871%
2026-08-18	34.5000	34.5000	34.5000	34.5000	-2.597%	5	2,263	-40.580%
2026-08-17	35.4200	35.4200	35.4200	35.4200	+0.198%	1	2,263	-42.123%
2026-08-14	35.3500	35.3500	35.0000	35.3500	+0.569%	20	2,262	-42.008%
2026-08-13	34.7000	35.1500	34.6700	35.1500	-2.927%	12	2,247	-41.679%
2026-08-12	36.0000	36.5000	35.7000	36.2100	+6.814%	21	2,251	-43.386%
2026-08-11	33.9000	33.9000	33.9000	33.9000	+2.479%	1	2,230	-39.528%
2026-08-07	32.9000	33.4000	32.4500	33.0800	-3.020%	18	2,230	-38.029%
2026-08-05	34.1000	34.1100	34.1000	34.1100	+1.760%	2	2,229	-39.900%
2026-08-04	33.5000	34.1000	33.5000	33.5200	+11.177%	4	2,229	-38.842%
2026-07-30	30.3000	30.3000	30.1500	30.1500	-0.331%	7	2,228	-32.007%
2026-07-29	33.4000	33.4000	30.2500	30.2500	-10.503%	5	2,222	-32.231%
2026-07-28	33.5000	33.8000	32.7300	33.8000	+4.000%	64	2,220	-39.349%
2026-07-27	34.4200	34.4200	32.0600	32.5000	+8.153%	10	2,217	-36.923%
2026-07-23	30.0900	30.0900	29.5000	30.0500	-0.332%	82	2,217	-31.780%
2026-07-22	28.4500	30.1500	28.4500	30.1500	+5.789%	7	2,191	-32.007%
2026-07-21	28.3400	28.5300	28.2500	28.5000	+3.523%	13	2,189	-28.070%
2026-07-17	24.2500	27.7200	24.2500	27.5300	-4.077%	9	2,180	-25.536%
2026-07-15	30.0000	30.0000	28.5500	28.7000	+6.771%	12	2,177	-28.571%
2026-07-14	26.9800	26.9800	25.1500	26.8800	+12.704%	117	2,172	-23.735%
2026-07-13	24.1500	24.1500	23.8500	23.8500	-3.869%	2	2,123	-14.046%
2026-07-10	24.8100	24.8100	24.8100	24.8100	+3.203%	1	2,123	-17.372%
2026-07-09	23.9000	24.0700	23.9000	24.0400	+4.887%	6	2,123	-14.725%
2026-07-08	22.9200	22.9200	22.9200	22.9200	-10.469%	15	2,123	-10.558%
2026-07-07	26.3100	26.3100	24.9100	25.6000	+3.644%	13	2,126	-19.922%
2026-07-06	24.8900	24.8900	23.8000	24.7000	+10.022%	13	2,125	-17.004%
2026-07-02	22.4500	23.0000	22.4500	22.4500	-0.443%	28	2,123	-8.686%
2026-07-01	20.6000	23.4500	20.5000	22.5500	+9.466%	14	2,123	-9.091%
2026-06-30	21.0500	21.1000	20.4300	20.6000	-7.623%	20	2,119	-0.485%
2026-06-29	20.8700	22.3000	20.8700	22.3000	+1.826%	75	2,118	-8.072%
2026-06-26	22.7500	23.0100	21.9000	21.9000	-7.983%	67	2,113	-6.393%
2026-06-25	26.8000	26.8000	23.4500	23.8000	+6.250%	28	2,111	-13.866%
2026-06-24	22.4500	22.4500	21.9100	22.4000	-3.448%	1,518	2,097	-8.482%
2026-06-23	23.1900	23.2000	23.0300	23.2000	+3.341%	4	700	-11.638%
2026-06-22	20.0500	22.5000	20.0500	22.4500	+13.098%	73	701	-8.686%
2026-06-18	22.2000	22.3200	19.8500	19.8500	-17.805%	27	673	+3.275%
2026-06-17	24.2700	25.0000	24.1500	24.1500	+11.806%	50	673	-15.114%
2026-06-16	22.2500	22.2500	21.5600	21.6000	+23.429%	22	673	-5.093%
2026-06-15	19.0200	19.0500	17.5000	17.5000	-4.891%	21	663	+17.143%
2026-06-12	18.5100	18.5100	18.4000	18.4000	+7.791%	5	659	+11.413%
2026-06-11	17.0900	17.2100	17.0500	17.0700	+1.607%	10	661	+20.094%
2026-06-08	15.8000	16.8000	15.8000	16.8000	+3.067%	40	662	+22.024%
2026-06-05	16.3000	16.3000	16.3000	16.3000	+1.621%	12	629	+25.767%
2026-06-04	14.7000	16.0400	14.7000	16.0400	+24.825%	4	641	+27.805%
2026-06-02	12.8500	12.8500	12.8500	12.8500	+10.776%	1	643	+59.533%
2026-05-29	11.5300	11.6000	10.7500	11.6000	-14.769%	29	642	+76.724%
2026-05-20	13.6000	13.6100	13.6000	13.6100	+7.759%	2	638	+50.625%
2026-05-19	12.5500	12.6300	12.5500	12.6300	-2.846%	2	636	+62.312%
2026-05-18	14.1800	14.1800	12.9500	13.0000	-5.109%	3	636	+57.692%
2026-05-14	12.6500	13.7000	12.6500	13.7000	+9.600%	21	636	+49.635%
2026-05-12	12.1200	12.5000	12.1200	12.5000	-5.518%	2	617	+64.000%
2026-05-11	12.7600	13.3000	12.7600	13.2300	-0.899%	8	617	+54.951%
2026-05-08	14.2500	14.2500	13.3500	13.3500	-15.560%	10	618	+53.558%
2026-05-07	15.8100	15.8100	15.8100	15.8100	-3.891%	1	623	+29.665%
2026-05-06	16.4500	16.4500	16.4500	16.4500	+16.254%	1	623	+24.620%
2026-05-04	14.1500	14.1500	14.1500	14.1500	-13.084%	1	622	+44.876%
2026-05-01	17.0400	17.0400	16.2800	16.2800	+5.714%	6	616	+25.921%
2026-04-30	15.4000	15.4000	15.4000	15.4000	+3.356%	5	616	+33.117%
2026-04-29	14.8500	14.9500	14.8000	14.9000	-6.875%	18	616	+37.584%
2026-04-28	16.0000	16.0000	16.0000	16.0000	+0.692%	1	616	+28.125%
2026-04-27	15.8900	15.8900	15.8900	15.8900	+4.677%	1	617	+29.012%
2026-04-24	15.3000	15.3000	15.1400	15.1800	-7.439%	64	617	+35.046%
2026-04-23	16.7000	16.7000	15.7500	16.4000	-2.323%	6	597	+25.000%
2026-04-22	16.7600	16.8000	16.7500	16.7900	+2.191%	28	597	+22.096%
2026-04-21	16.7400	16.7400	16.4000	16.4300	-0.424%	3	605	+24.772%
2026-04-20	16.5000	16.5000	16.5000	16.5000	+14.187%	2	605	+24.242%
2026-04-15	15.3900	15.3900	14.4500	14.4500	-8.775%	17	607	+41.869%
2026-04-14	15.8400	15.8400	15.8400	15.8400	+4.554%	2	619	+29.419%
2026-04-08	15.8000	15.8000	15.1500	15.1500	+13.060%	12	618	+35.314%
2026-04-06	14.0500	14.0500	13.4000	13.4000	+3.077%	9	619	+52.985%
2026-04-02	12.1000	13.0000	12.0500	13.0000	+13.537%	25	616	+57.692%
2026-03-24	11.4500	11.5600	11.4500	11.4500	-5.761%	3	616	+79.039%
2026-03-23	12.1500	12.1500	12.1500	12.1500	+4.292%	1	615	+68.724%
2026-03-20	11.6500	11.6500	11.6500	11.6500	+5.909%	10	614	+75.966%
2026-03-19	11.0000	11.0500	10.8900	11.0000	+3.774%	20	614	+86.364%
2026-03-12	10.0000	10.6000	9.9000	10.6000	-3.636%	16	605	+93.396%
2026-03-11	11.0000	11.0000	11.0000	11.0000	-2.655%	5	594	+86.364%
2026-03-09	11.0000	11.3600	10.9500	11.3000	-3.830%	6	594	+81.416%
2026-03-06	11.7800	11.7800	11.7500	11.7500	-9.962%	7	594	+74.468%
2026-03-05	13.7500	13.7500	12.9800	13.0500	-9.876%	262	593	+57.088%
2026-03-04	14.5000	14.5000	14.4200	14.4800	-3.467%	82	522	+41.575%
2026-03-03	13.5600	15.0000	13.5600	15.0000	+6.007%	3	522	+36.667%
2026-02-27	14.8500	14.8600	14.1500	14.1500	-15.015%	5	523	+44.876%
2026-02-26	16.9200	16.9200	16.6500	16.6500	+8.469%	3	524	+23.123%
2026-02-25	15.3500	15.3500	15.3500	15.3500	+3.020%	1	525	+33.550%
2026-02-24	14.8300	14.9000	14.1700	14.9000	-1.650%	377	525	+37.584%
2026-02-23	16.9000	16.9000	15.1500	15.1500	-17.213%	21	333	+35.314%
2026-02-19	18.3000	18.3000	18.3000	18.3000	+5.780%	2	325	+12.022%
2026-02-17	17.3000	17.3000	17.3000	17.3000	+3.904%	1	323	+18.497%
2026-02-13	16.6500	16.6500	16.6500	16.6500	-2.059%	2	323	+23.123%
2026-02-12	17.2500	17.3000	17.0000	17.0000	-20.375%	5	323	+20.588%
2026-02-11	23.5000	23.5000	21.3500	21.3500	-0.698%	5	321	-3.981%
2026-02-10	21.5000	21.5000	21.5000	21.5000	-6.522%	3	321	-4.651%
2026-02-09	23.0000	23.0000	23.0000	23.0000	+3.604%	1	321	-10.870%
2026-02-06	22.2000	22.2000	22.2000	22.2000	+8.557%	5	320	-7.658%
2026-02-04	19.4800	20.5000	19.4300	20.4500	+4.071%	107	320	+0.244%
2026-02-03	19.2500	19.6500	18.9500	19.6500	+22.813%	5	375	+4.326%
2026-01-30	16.0000	16.0000	16.0000	16.0000	+4.439%	3	374	+28.125%
2026-01-27	15.3200	15.3200	15.3200	15.3200	+0.131%	1	377	+33.812%
2026-01-26	15.0700	15.3000	14.9500	15.3000	+6.695%	6	377	+33.987%
2026-01-23	15.9200	15.9200	14.3000	14.3400	-13.353%	26	375	+42.957%
2026-01-22	16.5500	16.5500	16.5500	16.5500	-3.273%	1	369	+23.867%
2026-01-20	17.5500	17.5500	17.1100	17.1100	-12.481%	11	368	+19.813%
2026-01-16	19.5500	19.5500	19.5500	19.5500	+1.558%	1	358	+4.859%
2026-01-15	19.3800	19.3800	19.2500	19.2500	+3.495%	6	358	+6.494%
2026-01-14	18.1400	19.1500	18.0000	18.6000	-3.627%	48	355	+10.215%
2026-01-13	23.2300	23.2300	19.3000	19.3000	-19.483%	35	375	+6.218%
2026-01-12	24.0000	24.9000	23.8500	23.9700	-3.812%	33	349	-14.476%
2026-01-07	24.9200	24.9200	24.9200	24.9200	-11.850%	55	320	-17.737%
2026-01-06	28.2700	28.2700	28.2700	28.2700	+18.732%	3	320	-27.485%
2026-01-02	23.6300	24.0000	23.5500	23.8100	-0.792%	27	320	-13.902%
2025-12-31	23.3000	24.0000	23.3000	24.0000	+3.359%	2	309	-14.583%
2025-12-30	23.3000	23.3000	23.2200	23.2200	-3.048%	13	309	-11.714%
2025-12-29	24.0000	24.0000	23.8500	23.9500	-3.622%	7	299	-14.405%
2025-12-26	25.2500	25.2500	24.8500	24.8500	-0.996%	28	298	-17.505%
2025-12-24	25.1000	25.1000	25.1000	25.1000	+2.449%	7	305	-18.327%
2025-12-23	23.3800	24.5000	23.3800	24.5000	+11.974%	46	305	-16.327%
2025-12-19	21.8200	21.8800	21.8200	21.8800	-0.591%	50	301	-6.307%
2025-12-17	22.0100	22.0100	22.0100	22.0100	-1.565%	45	266	-6.861%
2025-12-16	22.3800	22.3800	22.3600	22.3600	-8.921%	20	266	-8.318%
2025-12-15	23.4300	24.5500	23.4300	24.5500	+10.586%	42	256	-16.497%
2025-12-12	23.0000	23.2200	22.2000	22.2000	+5.714%	7	266	-7.658%
2025-12-11	21.0000	21.0000	21.0000	21.0000	+9.661%	1	265	-2.381%
2025-12-10	16.4800	19.1500	16.4800	19.1500	+10.057%	4	266	+7.050%
2025-12-09	21.4800	21.4800	16.9100	17.4000	-15.205%	116	268	+17.816%
2025-12-08	20.4000	20.5200	20.4000	20.5200	-1.865%	24	226	-0.097%
2025-12-05	20.5500	20.9100	20.5500	20.9100	+11.699%	2	226	-1.961%
2025-12-03	18.7200	18.7200	18.7200	18.7200	+6.667%	5	227	+9.509%
2025-12-02	18.6900	18.6900	17.5500	17.5500	-7.486%	5	222	+16.809%
2025-11-28	18.3000	19.1100	18.3000	18.9700	+16.738%	15	221	+8.065%
2025-11-25	15.9000	16.2500	15.5000	16.2500	+2.201%	5	232	+26.154%
2025-11-24	16.1900	17.3200	15.9000	15.9000	-9.402%	16	231	+28.931%
2025-11-19	17.4000	17.5500	17.4000	17.5500	-7.534%	3	215	+16.809%
2025-11-14	18.9800	18.9800	18.9800	18.9800	-5.572%	2	214	+8.008%
2025-11-13	21.4500	21.4500	20.1000	20.1000	-14.432%	27	214	+1.990%
2025-11-12	23.8500	23.8500	23.4900	23.4900	+7.752%	14	207	-12.729%
2025-11-11	22.2000	22.2000	21.8000	21.8000	-2.461%	23	206	-5.963%
2025-11-10	22.3000	22.3500	22.3000	22.3500	+10.099%	10	197	-8.277%
2025-11-07	20.8400	20.8400	19.5000	20.3000	+1.196%	25	197	+0.985%
2025-11-05	20.0000	20.0600	20.0000	20.0600	+3.242%	4	218	+2.193%
2025-11-04	19.4500	19.4500	19.4300	19.4300	-4.755%	8	218	+5.507%
2025-11-03	20.4000	20.4000	20.4000	20.4000	+8.223%	3	215	+0.490%
2025-10-31	18.5700	19.0000	17.5500	18.8500	+1.892%	49	215	+8.753%
2025-10-30	18.4000	18.8900	18.4000	18.5000	+8.824%	18	256	+10.811%
2025-10-29	17.0000	17.0000	17.0000	17.0000	+0.295%	1	270	+20.588%
2025-10-28	16.9500	16.9500	16.9500	16.9500	+9.003%	1	270	+20.944%
2025-10-27	15.5500	15.5500	15.5500	15.5500	+15.015%	10	270	+31.833%
2025-10-22	13.9300	13.9300	13.5100	13.5200	-9.867%	5	270	+51.627%
2025-10-21	15.8500	15.8500	15.0000	15.0000	-3.846%	101	265	+36.667%
2025-10-17	16.0500	16.0500	15.6000	15.6000	-12.849%	4	264	+31.410%
2025-10-16	17.9000	17.9000	17.9000	17.9000	+5.294%	12	264	+14.525%
2025-10-14	16.1000	17.4000	16.1000	17.0000	-10.432%	9	264	+20.588%
2025-10-13	18.5900	18.9800	18.5800	18.9800	+9.080%	83	255	+8.008%
2025-10-10	17.3800	18.5800	17.2300	17.4000	+0.578%	47	260	+17.816%
2025-10-09	17.0700	17.3000	17.0500	17.3000	+1.765%	41	261	+18.497%
2025-10-08	17.6000	17.6000	16.9900	17.0000	-3.955%	22	240	+20.588%
2025-10-07	17.7000	17.7000	17.7000	17.7000	+3.207%	6	221	+15.819%
2025-10-06	17.1500	17.1500	17.1500	17.1500	-0.291%	1	218	+19.534%
2025-10-02	18.0500	18.0500	17.2000	17.2000	-7.027%	11	217	+19.186%
2025-10-01	18.1500	18.5000	18.1500	18.5000	+0.927%	11	208	+10.811%
2025-09-30	18.3300	18.3300	18.3300	18.3300	-5.758%	1	199	+11.839%
2025-09-29	19.9800	19.9800	19.4500	19.4500	-4.234%	5	199	+5.398%
2025-09-26	20.3100	20.3100	20.3100	20.3100	+7.460%	1	198	+0.935%
2025-09-25	18.9000	18.9000	18.9000	18.9000	+1.070%	5	197	+8.466%
2025-09-24	19.7500	20.0000	18.7000	18.7000	+1.630%	4	198	+9.626%
2025-09-23	18.4000	18.4000	18.4000	18.4000	-3.158%	100	195	+11.413%
2025-09-19	17.4000	19.0000	17.4000	19.0000	+4.568%	4	99	+7.895%
2025-09-18	17.4000	18.1700	17.4000	18.1700	+4.425%	4	99	+12.823%
2025-09-17	17.6000	17.6000	17.4000	17.4000	+1.163%	4	95	+17.816%
2025-09-16	17.1400	17.9300	16.8000	17.2000	+1.475%	93	92	+19.186%
2025-09-15	17.1800	17.1800	16.9500	16.9500	0.000%	4	3	+20.944%