Dark

JPM20280121C470
JPM Jan 21 2028 470.00 Call (JPM280121C00470000)
option OPRA

EOD

Aug 12, 2026

15.36+3.714%(+0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	15.3600	15.3600	15.3600	15.3600	+3.714%	1	552	0.000%
2026-08-05	14.7700	14.8100	14.7700	14.8100	+20.997%	357	552	+3.714%
2026-07-29	12.2700	12.2700	12.2300	12.2400	-18.671%	24	195	+25.490%
2026-07-28	15.0500	15.0500	15.0500	15.0500	+14.973%	1	171	+2.060%
2026-07-23	13.0900	13.0900	13.0900	13.0900	+0.692%	1	170	+17.341%
2026-07-22	13.0000	13.0000	13.0000	13.0000	+13.537%	1	169	+18.154%
2026-07-16	11.4500	11.4500	11.4500	11.4500	-7.587%	2	168	+34.148%
2026-07-15	12.3900	12.3900	12.3900	12.3900	+19.135%	15	167	+23.971%
2026-07-06	10.4000	10.4000	10.4000	10.4000	+21.637%	1	167	+47.692%
2026-06-30	8.5500	8.5500	8.5500	8.5500	-7.667%	1	168	+79.649%
2026-06-26	9.2600	9.2600	9.2600	9.2600	-12.642%	1	167	+65.875%
2026-06-25	10.6000	10.6000	10.6000	10.6000	+29.268%	10	166	+44.906%
2026-06-16	8.3900	8.3900	8.2000	8.2000	+29.134%	25	156	+87.317%
2026-06-11	6.8000	6.8000	6.3500	6.3500	-1.550%	29	138	+141.890%
2026-06-09	6.4000	6.4500	6.4000	6.4500	+5.738%	4	134	+138.140%
2026-06-05	6.0000	6.1000	6.0000	6.1000	+4.096%	3	131	+151.803%
2026-06-04	5.8600	5.8600	5.8600	5.8600	+37.237%	7	133	+162.116%
2026-05-29	4.2000	4.2700	4.2000	4.2700	-2.288%	2	133	+259.719%
2026-05-27	4.8000	5.0000	4.3700	4.3700	-20.110%	41	133	+251.487%
2026-05-26	5.4700	5.4700	5.4700	5.4700	+16.383%	1	141	+180.804%
2026-05-13	4.7000	4.7000	4.7000	4.7000	-2.692%	1	141	+226.809%
2026-05-08	4.8500	4.8500	4.7500	4.8300	-12.973%	80	140	+218.012%
2026-04-13	5.5500	5.5500	5.5500	5.5500	+7.767%	1	82	+176.757%
2026-04-10	5.2000	5.2500	5.1500	5.1500	+12.691%	4	82	+198.252%
2026-04-06	4.5000	4.5700	4.5000	4.5700	+7.529%	20	82	+236.105%
2026-03-31	4.3000	4.3000	4.2500	4.2500	+13.333%	10	82	+261.412%
2026-03-27	4.3000	4.3000	3.7500	3.7500	-13.793%	3	87	+309.600%
2026-03-25	4.3500	4.3500	4.3500	4.3500	+11.538%	21	87	+253.103%
2026-03-20	3.9000	3.9000	3.9000	3.9000	-1.266%	1	97	+293.846%
2026-03-19	4.0000	4.0000	3.9500	3.9500	-3.659%	40	96	+288.861%
2026-03-11	4.1000	4.1000	4.1000	4.1000	-16.327%	1	112	+274.634%
2026-03-05	4.9000	4.9000	4.9000	4.9000	-11.232%	1	112	+213.469%
2026-03-03	5.3500	5.5200	5.3500	5.5200	-43.034%	2	112	+178.261%
2026-02-11	9.6500	9.6900	9.6500	9.6900	+6.484%	2	112	+58.514%
2026-02-06	9.1000	9.1000	9.1000	9.1000	+21.333%	6	112	+68.791%
2026-02-05	7.5000	7.5000	7.5000	7.5000	+10.294%	2	112	+104.800%
2026-02-02	6.8000	6.8000	6.6800	6.8000	+2.256%	30	114	+125.882%
2026-01-29	6.7000	6.7000	6.6500	6.6500	+8.130%	10	129	+130.977%
2026-01-26	6.1500	6.1500	6.1000	6.1500	+3.535%	13	134	+149.756%
2026-01-23	5.7000	5.9400	5.7000	5.9400	-12.647%	25	140	+158.586%
2026-01-20	7.3500	7.5000	6.8000	6.8000	-16.564%	46	147	+125.882%
2026-01-14	7.8000	8.2000	7.8000	8.1500	-22.381%	40	151	+88.466%
2026-01-02	10.5000	10.5000	10.5000	10.5000	+6.061%	1	156	+46.286%
2025-12-31	9.9000	9.9000	9.9000	9.9000	-2.941%	1	156	+55.152%
2025-12-30	10.4500	10.4500	10.1500	10.2000	-7.104%	33	156	+50.588%
2025-12-26	10.8500	11.1000	10.8500	10.9800	-2.832%	15	157	+39.891%
2025-12-24	11.3000	11.3000	11.3000	11.3000	+6.604%	1	150	+35.929%
2025-12-23	10.6000	10.6000	10.6000	10.6000	+9.053%	2	150	+44.906%
2025-12-22	9.7200	9.7200	9.7200	9.7200	+4.516%	1	148	+58.025%
2025-12-19	9.0500	9.3000	9.0500	9.3000	-5.005%	19	148	+65.161%
2025-12-17	9.7500	9.7900	9.7500	9.7900	-3.547%	2	142	+56.895%
2025-12-15	10.1500	10.1500	10.1500	10.1500	+0.495%	1	142	+51.330%
2025-12-12	10.3100	10.3100	10.1000	10.1000	+2.747%	10	141	+52.079%
2025-12-11	8.6000	9.8300	8.6000	9.8300	+21.358%	4	133	+56.256%
2025-12-10	7.1500	8.1000	7.1500	8.1000	-6.897%	7	133	+89.630%
2025-12-08	8.8000	8.9800	8.7000	8.7000	-7.447%	22	131	+76.552%
2025-12-05	8.5000	9.4000	8.5000	9.4000	+10.588%	4	129	+63.404%
2025-12-04	8.5000	8.5000	8.5000	8.5000	+3.030%	3	127	+80.706%
2025-12-03	8.0000	8.2500	8.0000	8.2500	+7.143%	2	127	+86.182%
2025-12-02	7.6500	7.7000	7.5700	7.7000	-4.938%	11	125	+99.481%
2025-12-01	7.5000	8.1100	7.5000	8.1000	+10.959%	5	125	+89.630%
2025-11-26	7.1000	7.3000	6.9500	7.3000	+5.036%	25	129	+110.411%
2025-11-25	6.8000	6.9500	6.8000	6.9500	+6.923%	4	129	+121.007%
2025-11-24	6.5000	6.5000	6.5000	6.5000	-15.584%	10	130	+136.308%
2025-11-19	7.6000	7.7000	7.6000	7.7000	-1.911%	2	128	+99.481%
2025-11-17	7.8500	7.8500	7.8500	7.8500	-9.249%	2	127	+95.669%
2025-11-14	9.1500	9.1500	8.6500	8.6500	-6.989%	6	127	+77.572%
2025-11-13	9.7500	9.9700	9.3000	9.3000	-11.848%	3	121	+65.161%
2025-11-12	10.5000	10.5500	10.4500	10.5500	+9.326%	20	119	+45.592%
2025-11-11	9.7000	9.7000	9.6500	9.6500	+4.891%	10	123	+59.171%
2025-11-07	8.8500	9.2000	8.8500	9.2000	+5.505%	20	123	+66.957%
2025-11-06	8.6500	8.7200	8.6500	8.7200	+6.994%	4	123	+76.147%
2025-11-04	8.2700	8.2700	8.1500	8.1500	-0.610%	3	123	+88.466%
2025-10-31	8.2000	8.2000	8.2000	8.2000	+2.500%	25	123	+87.317%
2025-10-30	8.0000	8.0000	8.0000	8.0000	+12.676%	2	98	+92.000%
2025-10-29	6.6500	7.1000	6.6500	7.1000	+3.348%	6	100	+116.338%
2025-10-28	6.8000	6.8700	6.7000	6.8700	+12.255%	9	94	+123.581%
2025-10-27	6.1000	6.1200	6.1000	6.1200	-1.290%	3	83	+150.980%
2025-10-24	6.2000	6.2000	6.2000	6.2000	+11.712%	47	83	+147.742%
2025-10-22	5.5000	5.5500	5.5000	5.5500	-13.551%	6	45	+176.757%
2025-10-21	6.4200	6.4200	6.4200	6.4200	-15.526%	1	45	+139.252%
2025-10-15	8.0000	8.0000	7.6000	7.6000	+13.264%	2	45	+102.105%
2025-10-14	6.7100	6.7100	6.7100	6.7100	-9.324%	2	44	+128.912%
2025-10-10	7.3000	7.4000	7.3000	7.4000	+1.370%	2	43	+107.568%
2025-10-09	7.4500	7.4500	7.1500	7.3000	+2.817%	7	45	+110.411%
2025-10-08	7.1000	7.1000	7.1000	7.1000	-5.333%	1	45	+116.338%
2025-10-07	7.5000	7.5000	7.5000	7.5000	0.000%	7	44	+104.800%
2025-10-03	7.5000	7.5000	7.5000	7.5000	+5.634%	1	37	+104.800%
2025-10-02	7.4200	7.4200	7.1000	7.1000	-7.792%	26	37	+116.338%
2025-10-01	7.7000	7.7000	7.7000	7.7000	-5.521%	1	19	+99.481%
2025-09-30	8.5100	8.5100	7.7500	8.1500	+3.165%	24	18	+88.466%
2025-09-29	8.1000	8.1000	7.9000	7.9000	+2.731%	2	11	+94.430%
2025-09-24	7.7900	7.8400	7.6900	7.6900	0.000%	11	11	+99.740%