Dark

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

EOD

Sep 29, 2026

7.45-9.697%(-0.80)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.6500	7.6500	7.4100	7.4500	-9.697%	9	563	0.000%
2026-09-28	8.2500	8.2500	8.2500	8.2500	+1.227%	1	569	-9.697%
2026-09-25	8.1500	8.1500	8.1500	8.1500	+1.875%	1	569	-8.589%
2026-09-23	8.0000	8.0000	8.0000	8.0000	0.000%	1	569	-6.875%
2026-09-22	9.2000	9.2000	8.0000	8.0000	-25.581%	3	569	-6.875%
2026-09-21	10.7500	10.7500	10.7500	10.7500	-1.826%	1	568	-30.698%
2026-09-17	10.9500	10.9500	10.9500	10.9500	-1.351%	2	568	-31.963%
2026-09-15	11.1000	11.1000	11.1000	11.1000	+6.628%	3	567	-32.883%
2026-09-14	10.4100	10.4100	10.4100	10.4100	-13.250%	1	567	-28.434%
2026-09-09	11.7500	12.0000	11.7500	12.0000	+1.695%	4	566	-37.917%
2026-09-08	12.2000	12.3500	11.8000	11.8000	-7.087%	3	566	-36.864%
2026-09-04	12.3500	12.7000	11.8500	12.7000	-3.422%	12	557	-41.339%
2026-09-03	13.1500	13.1500	13.1500	13.1500	+5.200%	3	557	-43.346%
2026-09-02	12.5000	12.5000	12.5000	12.5000	+2.881%	1	554	-40.400%
2026-08-27	12.1500	12.1500	12.1500	12.1500	-4.331%	1	554	-38.683%
2026-08-26	12.7000	12.7000	12.7000	12.7000	+1.600%	3	554	-41.339%
2026-08-25	12.5000	12.5000	12.5000	12.5000	-4.580%	1	557	-40.400%
2026-08-24	13.1000	13.1000	13.1000	13.1000	+2.745%	6	557	-43.130%
2026-08-20	12.7500	12.7500	12.7500	12.7500	-12.969%	2	553	-41.569%
2026-08-18	14.2500	14.7000	14.2500	14.6500	-4.622%	4	553	-49.147%
2026-08-12	15.3600	15.3600	15.3600	15.3600	+3.714%	1	552	-51.497%
2026-08-05	14.7700	14.8100	14.7700	14.8100	+20.997%	357	552	-49.696%
2026-07-29	12.2700	12.2700	12.2300	12.2400	-18.671%	24	195	-39.134%
2026-07-28	15.0500	15.0500	15.0500	15.0500	+14.973%	1	171	-50.498%
2026-07-23	13.0900	13.0900	13.0900	13.0900	+0.692%	1	170	-43.086%
2026-07-22	13.0000	13.0000	13.0000	13.0000	+13.537%	1	169	-42.692%
2026-07-16	11.4500	11.4500	11.4500	11.4500	-7.587%	2	168	-34.934%
2026-07-15	12.3900	12.3900	12.3900	12.3900	+19.135%	15	167	-39.871%
2026-07-06	10.4000	10.4000	10.4000	10.4000	+21.637%	1	167	-28.365%
2026-06-30	8.5500	8.5500	8.5500	8.5500	-7.667%	1	168	-12.865%
2026-06-26	9.2600	9.2600	9.2600	9.2600	-12.642%	1	167	-19.546%
2026-06-25	10.6000	10.6000	10.6000	10.6000	+29.268%	10	166	-29.717%
2026-06-16	8.3900	8.3900	8.2000	8.2000	+29.134%	25	156	-9.146%
2026-06-11	6.8000	6.8000	6.3500	6.3500	-1.550%	29	138	+17.323%
2026-06-09	6.4000	6.4500	6.4000	6.4500	+5.738%	4	134	+15.504%
2026-06-05	6.0000	6.1000	6.0000	6.1000	+4.096%	3	131	+22.131%
2026-06-04	5.8600	5.8600	5.8600	5.8600	+37.237%	7	133	+27.133%
2026-05-29	4.2000	4.2700	4.2000	4.2700	-2.288%	2	133	+74.473%
2026-05-27	4.8000	5.0000	4.3700	4.3700	-20.110%	41	133	+70.481%
2026-05-26	5.4700	5.4700	5.4700	5.4700	+16.383%	1	141	+36.197%
2026-05-13	4.7000	4.7000	4.7000	4.7000	-2.692%	1	141	+58.511%
2026-05-08	4.8500	4.8500	4.7500	4.8300	-12.973%	80	140	+54.244%
2026-04-13	5.5500	5.5500	5.5500	5.5500	+7.767%	1	82	+34.234%
2026-04-10	5.2000	5.2500	5.1500	5.1500	+12.691%	4	82	+44.660%
2026-04-06	4.5000	4.5700	4.5000	4.5700	+7.529%	20	82	+63.020%
2026-03-31	4.3000	4.3000	4.2500	4.2500	+13.333%	10	82	+75.294%
2026-03-27	4.3000	4.3000	3.7500	3.7500	-13.793%	3	87	+98.667%
2026-03-25	4.3500	4.3500	4.3500	4.3500	+11.538%	21	87	+71.264%
2026-03-20	3.9000	3.9000	3.9000	3.9000	-1.266%	1	97	+91.026%
2026-03-19	4.0000	4.0000	3.9500	3.9500	-3.659%	40	96	+88.608%
2026-03-11	4.1000	4.1000	4.1000	4.1000	-16.327%	1	112	+81.707%
2026-03-05	4.9000	4.9000	4.9000	4.9000	-11.232%	1	112	+52.041%
2026-03-03	5.3500	5.5200	5.3500	5.5200	-43.034%	2	112	+34.964%
2026-02-11	9.6500	9.6900	9.6500	9.6900	+6.484%	2	112	-23.117%
2026-02-06	9.1000	9.1000	9.1000	9.1000	+21.333%	6	112	-18.132%
2026-02-05	7.5000	7.5000	7.5000	7.5000	+10.294%	2	112	-0.667%
2026-02-02	6.8000	6.8000	6.6800	6.8000	+2.256%	30	114	+9.559%
2026-01-29	6.7000	6.7000	6.6500	6.6500	+8.130%	10	129	+12.030%
2026-01-26	6.1500	6.1500	6.1000	6.1500	+3.535%	13	134	+21.138%
2026-01-23	5.7000	5.9400	5.7000	5.9400	-12.647%	25	140	+25.421%
2026-01-20	7.3500	7.5000	6.8000	6.8000	-16.564%	46	147	+9.559%
2026-01-14	7.8000	8.2000	7.8000	8.1500	-22.381%	40	151	-8.589%
2026-01-02	10.5000	10.5000	10.5000	10.5000	+6.061%	1	156	-29.048%
2025-12-31	9.9000	9.9000	9.9000	9.9000	-2.941%	1	156	-24.747%
2025-12-30	10.4500	10.4500	10.1500	10.2000	-7.104%	33	156	-26.961%
2025-12-26	10.8500	11.1000	10.8500	10.9800	-2.832%	15	157	-32.149%
2025-12-24	11.3000	11.3000	11.3000	11.3000	+6.604%	1	150	-34.071%
2025-12-23	10.6000	10.6000	10.6000	10.6000	+9.053%	2	150	-29.717%
2025-12-22	9.7200	9.7200	9.7200	9.7200	+4.516%	1	148	-23.354%
2025-12-19	9.0500	9.3000	9.0500	9.3000	-5.005%	19	148	-19.892%
2025-12-17	9.7500	9.7900	9.7500	9.7900	-3.547%	2	142	-23.902%
2025-12-15	10.1500	10.1500	10.1500	10.1500	+0.495%	1	142	-26.601%
2025-12-12	10.3100	10.3100	10.1000	10.1000	+2.747%	10	141	-26.238%
2025-12-11	8.6000	9.8300	8.6000	9.8300	+21.358%	4	133	-24.212%
2025-12-10	7.1500	8.1000	7.1500	8.1000	-6.897%	7	133	-8.025%
2025-12-08	8.8000	8.9800	8.7000	8.7000	-7.447%	22	131	-14.368%
2025-12-05	8.5000	9.4000	8.5000	9.4000	+10.588%	4	129	-20.745%
2025-12-04	8.5000	8.5000	8.5000	8.5000	+3.030%	3	127	-12.353%
2025-12-03	8.0000	8.2500	8.0000	8.2500	+7.143%	2	127	-9.697%
2025-12-02	7.6500	7.7000	7.5700	7.7000	-4.938%	11	125	-3.247%
2025-12-01	7.5000	8.1100	7.5000	8.1000	+10.959%	5	125	-8.025%
2025-11-26	7.1000	7.3000	6.9500	7.3000	+5.036%	25	129	+2.055%
2025-11-25	6.8000	6.9500	6.8000	6.9500	+6.923%	4	129	+7.194%
2025-11-24	6.5000	6.5000	6.5000	6.5000	-15.584%	10	130	+14.615%
2025-11-19	7.6000	7.7000	7.6000	7.7000	-1.911%	2	128	-3.247%
2025-11-17	7.8500	7.8500	7.8500	7.8500	-9.249%	2	127	-5.096%
2025-11-14	9.1500	9.1500	8.6500	8.6500	-6.989%	6	127	-13.873%
2025-11-13	9.7500	9.9700	9.3000	9.3000	-11.848%	3	121	-19.892%
2025-11-12	10.5000	10.5500	10.4500	10.5500	+9.326%	20	119	-29.384%
2025-11-11	9.7000	9.7000	9.6500	9.6500	+4.891%	10	123	-22.798%
2025-11-07	8.8500	9.2000	8.8500	9.2000	+5.505%	20	123	-19.022%
2025-11-06	8.6500	8.7200	8.6500	8.7200	+6.994%	4	123	-14.564%
2025-11-04	8.2700	8.2700	8.1500	8.1500	-0.610%	3	123	-8.589%
2025-10-31	8.2000	8.2000	8.2000	8.2000	+2.500%	25	123	-9.146%
2025-10-30	8.0000	8.0000	8.0000	8.0000	+12.676%	2	98	-6.875%
2025-10-29	6.6500	7.1000	6.6500	7.1000	+3.348%	6	100	+4.930%
2025-10-28	6.8000	6.8700	6.7000	6.8700	+12.255%	9	94	+8.443%
2025-10-27	6.1000	6.1200	6.1000	6.1200	-1.290%	3	83	+21.732%
2025-10-24	6.2000	6.2000	6.2000	6.2000	+11.712%	47	83	+20.161%
2025-10-22	5.5000	5.5500	5.5000	5.5500	-13.551%	6	45	+34.234%
2025-10-21	6.4200	6.4200	6.4200	6.4200	-15.526%	1	45	+16.044%
2025-10-15	8.0000	8.0000	7.6000	7.6000	+13.264%	2	45	-1.974%
2025-10-14	6.7100	6.7100	6.7100	6.7100	-9.324%	2	44	+11.028%
2025-10-10	7.3000	7.4000	7.3000	7.4000	+1.370%	2	43	+0.676%
2025-10-09	7.4500	7.4500	7.1500	7.3000	+2.817%	7	45	+2.055%
2025-10-08	7.1000	7.1000	7.1000	7.1000	-5.333%	1	45	+4.930%
2025-10-07	7.5000	7.5000	7.5000	7.5000	0.000%	7	44	-0.667%
2025-10-03	7.5000	7.5000	7.5000	7.5000	+5.634%	1	37	-0.667%
2025-10-02	7.4200	7.4200	7.1000	7.1000	-7.792%	26	37	+4.930%
2025-10-01	7.7000	7.7000	7.7000	7.7000	-5.521%	1	19	-3.247%
2025-09-30	8.5100	8.5100	7.7500	8.1500	+3.165%	24	18	-8.589%
2025-09-29	8.1000	8.1000	7.9000	7.9000	+2.731%	2	11	-5.696%
2025-09-24	7.7900	7.8400	7.6900	7.6900	0.000%	11	11	-3.121%