Dark

JPM20280121C410
JPM Jan 21 2028 410.00 Call (JPM280121C00410000)
option OPRA

EOD

Sep 25, 2026

18.81+3.352%(+0.61)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	18.6000	18.8100	18.6000	18.8100	+3.352%	2	294	0.000%
2026-09-24	18.1500	18.2000	18.1500	18.2000	-6.427%	9	293	+3.352%
2026-09-22	19.3000	19.4500	19.3000	19.4500	-20.189%	2	287	-3.290%
2026-09-21	24.3800	24.3800	24.3700	24.3700	+13.349%	2	288	-22.815%
2026-09-15	21.5500	21.5500	21.5000	21.5000	-8.511%	11	288	-12.512%
2026-09-14	23.5000	23.5000	23.5000	23.5000	-13.951%	1	288	-19.957%
2026-09-11	27.5500	27.5500	27.3100	27.3100	+5.038%	2	288	-31.124%
2026-09-09	26.0000	26.0000	26.0000	26.0000	-1.328%	1	287	-27.654%
2026-09-08	25.4900	26.3500	25.4900	26.3500	-2.588%	11	286	-28.615%
2026-09-04	27.8500	27.8500	26.1000	27.0500	-6.401%	10	276	-30.462%
2026-09-03	27.7000	28.9000	27.7000	28.9000	+12.891%	5	276	-34.913%
2026-09-01	25.5000	25.6000	25.4000	25.6000	-7.414%	93	275	-26.523%
2026-08-28	27.8000	27.9500	27.6500	27.6500	+6.510%	11	241	-31.971%
2026-08-27	25.5500	25.9600	25.5500	25.9600	-1.667%	2	237	-27.542%
2026-08-25	26.4000	26.4000	26.4000	26.4000	-4.348%	4	241	-28.750%
2026-08-24	27.6000	27.6000	27.6000	27.6000	+8.235%	10	241	-31.848%
2026-08-21	26.4700	26.5900	25.5000	25.5000	-7.036%	23	237	-26.235%
2026-08-20	27.7500	27.7500	27.4300	27.4300	-14.254%	2	246	-31.425%
2026-08-12	31.7500	31.9900	31.7500	31.9900	+4.714%	2	245	-41.200%
2026-08-11	30.5500	30.5500	30.5500	30.5500	+6.040%	20	243	-38.429%
2026-08-07	28.8100	28.8100	28.8100	28.8100	-5.541%	1	235	-34.710%
2026-08-05	30.5000	30.5000	30.5000	30.5000	0.000%	2	234	-38.328%
2026-08-04	30.5000	30.5000	30.5000	30.5000	+13.891%	1	234	-38.328%
2026-07-31	26.8500	26.8600	26.7800	26.7800	-0.557%	5	233	-29.761%
2026-07-30	26.9300	26.9300	26.9300	26.9300	-1.355%	5	229	-30.152%
2026-07-29	27.3000	27.3000	27.3000	27.3000	-9.000%	1	224	-31.099%
2026-07-28	30.0000	30.0000	30.0000	30.0000	+10.092%	6	224	-37.300%
2026-07-24	27.2500	27.2500	27.2500	27.2500	+2.060%	1	223	-30.972%
2026-07-23	26.5000	26.7000	26.5000	26.7000	-1.766%	2	224	-29.551%
2026-07-22	25.5000	27.1800	25.5000	27.1800	+12.733%	6	223	-30.795%
2026-07-21	24.1100	24.1100	24.1100	24.1100	-1.391%	13	221	-21.983%
2026-07-17	24.3000	24.4500	24.3000	24.4500	-4.305%	2	208	-23.067%
2026-07-15	25.4500	25.8000	25.4500	25.5500	+13.808%	23	211	-26.380%
2026-07-14	23.5000	23.5000	22.3300	22.4500	+2.699%	10	206	-16.214%
2026-07-10	21.8600	21.8600	21.8600	21.8600	+8.486%	1	196	-13.952%
2026-07-08	20.0900	20.3200	20.0500	20.1500	-1.563%	35	195	-6.650%
2026-07-01	20.6000	20.7000	20.4700	20.4700	+4.974%	4	175	-8.109%
2026-06-29	19.4000	19.5000	19.4000	19.5000	-1.763%	2	172	-3.538%
2026-06-26	19.8500	19.8500	19.8500	19.8500	-16.174%	1	172	-5.239%
2026-06-25	23.6800	23.6800	23.6800	23.6800	+14.673%	1	172	-20.566%
2026-06-24	20.6000	20.6500	20.5000	20.6500	+13.151%	34	171	-8.910%
2026-06-22	18.0600	18.2500	18.0600	18.2500	-6.888%	38	139	+3.068%
2026-06-16	18.5500	19.6000	18.5500	19.6000	+32.432%	20	173	-4.031%
2026-06-11	14.9000	15.0000	14.8000	14.8000	+1.024%	4	169	+27.095%
2026-06-08	14.6500	14.6500	14.6500	14.6500	+45.337%	11	168	+28.396%
2026-05-29	9.9800	10.5600	9.8900	10.0800	-8.197%	142	168	+86.607%
2026-05-19	10.9800	10.9800	10.9800	10.9800	-11.807%	1	119	+71.311%
2026-05-18	12.4500	12.4500	12.4500	12.4500	+5.508%	1	117	+51.084%
2026-05-14	11.8000	11.8000	11.8000	11.8000	+13.244%	23	117	+59.407%
2026-05-12	10.4200	10.4200	10.4200	10.4200	-4.927%	1	94	+80.518%
2026-05-11	11.3000	11.3000	10.9600	10.9600	-5.599%	15	94	+71.624%
2026-05-08	11.6100	11.6100	11.6100	11.6100	-4.601%	1	92	+62.016%
2026-05-04	12.1700	12.1700	12.1700	12.1700	-13.627%	1	91	+54.560%
2026-05-01	14.8500	14.8500	14.0900	14.0900	+3.603%	6	85	+33.499%
2026-04-28	13.6500	13.6500	13.6000	13.6000	-6.529%	2	85	+38.309%
2026-04-21	14.3000	14.5500	14.3000	14.5500	+15.476%	8	82	+29.278%
2026-04-15	12.6000	12.6000	12.6000	12.6000	+23.288%	14	82	+49.286%
2026-03-31	10.2200	10.2200	10.2200	10.2200	+8.148%	1	69	+84.051%
2026-03-30	9.5000	9.5000	9.4500	9.4500	+6.180%	2	69	+99.048%
2026-03-17	8.9000	8.9000	8.9000	8.9000	-11.881%	1	70	+111.348%
2026-03-10	10.1500	10.1500	10.1000	10.1000	-3.810%	20	71	+86.238%
2026-03-06	10.0000	10.5000	9.8500	10.5000	-17.840%	41	72	+79.143%
2026-03-04	12.6500	12.8300	12.6500	12.7800	-0.930%	52	33	+47.183%
2026-02-27	13.5000	13.5000	12.9000	12.9000	-8.834%	3	21	+45.814%
2026-02-23	14.1500	14.1500	14.1500	14.1500	-5.980%	1	20	+32.933%
2026-02-13	15.0500	15.0500	15.0500	15.0500	+5.688%	2	21	+24.983%
2026-01-30	14.1500	14.2400	14.1000	14.2400	+12.303%	10	21	+32.093%
2026-01-23	12.6800	12.6800	12.6800	12.6800	-25.412%	1	18	+48.344%
2026-01-15	17.0000	17.0000	17.0000	17.0000	+6.250%	1	17	+10.647%
2026-01-14	16.0000	16.0000	16.0000	16.0000	-19.314%	1	18	+17.563%
2026-01-13	19.8300	19.8300	19.8300	19.8300	-6.901%	2	17	-5.144%
2026-01-12	21.3000	21.3000	21.3000	21.3000	-13.168%	2	18	-11.690%
2026-01-05	22.0000	24.5300	22.0000	24.5300	+13.460%	2	18	-23.318%
2025-12-29	21.6500	21.6500	21.6200	21.6200	-1.369%	10	18	-12.997%
2025-12-23	21.8500	21.9200	21.8500	21.9200	+5.996%	2	18	-14.188%
2025-12-22	20.8000	20.8000	20.6800	20.6800	+3.400%	3	17	-9.043%
2025-12-18	20.0000	20.0000	20.0000	20.0000	+30.634%	6	17	-5.950%
2025-12-09	15.3100	15.3100	15.3100	15.3100	+3.797%	1	11	+22.861%
2025-11-28	14.7500	14.7500	14.7500	14.7500	+7.039%	2	11	+27.525%
2025-11-24	13.7800	13.7800	13.7800	13.7800	-34.381%	1	13	+36.502%
2025-11-12	21.2000	21.2000	21.0000	21.0000	+7.692%	2	7	-10.429%
2025-11-11	19.4000	19.5000	19.4000	19.5000	+4.278%	20	7	-3.538%
2025-11-07	17.5000	18.7000	17.5000	18.7000	+23.841%	2	7	+0.588%
2025-10-29	15.4000	15.4000	15.1000	15.1000	+2.234%	4	8	+24.570%
2025-10-28	14.7700	14.7700	14.7700	14.7700	-4.091%	1	8	+27.353%
2025-10-08	15.4000	15.4000	15.4000	15.4000	-1.092%	1	8	+22.143%
2025-10-07	15.5700	15.5700	15.5700	15.5700	+0.452%	1	8	+20.809%
2025-10-02	15.5000	15.5000	15.5000	15.5000	-10.145%	2	8	+21.355%
2025-09-29	17.3000	17.3000	17.2500	17.2500	+3.293%	10	6	+9.043%
2025-09-25	16.7000	16.7000	16.7000	16.7000	-3.580%	1	1	+12.635%
2025-09-24	17.3200	17.3200	17.3200	17.3200	0.000%	1	1	+8.603%