Dark

JPM20280121C500
JPM Jan 21 2028 500.00 Call (JPM280121C00500000)
option OPRA

EOD

Sep 29, 2026

5.03-4.190%(-0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.0300	5.0300	5.0300	5.0300	-4.190%	1	607	0.000%
2026-09-28	5.4500	5.7000	5.2500	5.2500	+1.942%	6	607	-4.190%
2026-09-24	5.1100	5.1500	5.1100	5.1500	-6.022%	3	604	-2.330%
2026-09-23	5.2500	5.4800	5.2500	5.4800	-4.530%	11	601	-8.212%
2026-09-22	6.6500	6.6500	5.6000	5.7400	-19.495%	10	600	-12.369%
2026-09-21	6.9500	7.1300	6.9500	7.1300	-1.655%	2	593	-29.453%
2026-09-17	7.2500	7.2500	7.2500	7.2500	+1.399%	1	591	-30.621%
2026-09-10	7.1500	7.1500	7.1500	7.1500	-9.608%	1	590	-29.650%
2026-09-09	7.4500	7.9100	7.4500	7.9100	-3.537%	22	589	-36.410%
2026-09-08	8.2000	8.2000	8.2000	8.2000	-1.205%	2	607	-38.659%
2026-09-04	8.2400	8.3500	8.2000	8.3000	+1.220%	8	598	-39.398%
2026-08-27	8.1100	8.2500	8.1000	8.2000	-20.388%	4	598	-38.659%
2026-08-17	10.5300	10.5300	10.3000	10.3000	-1.905%	4	596	-51.165%
2026-08-12	10.5000	10.5000	10.5000	10.5000	+7.143%	2	596	-52.095%
2026-08-06	9.7000	9.8000	9.7000	9.8000	-3.638%	315	594	-48.673%
2026-07-28	10.1700	10.1700	10.1700	10.1700	+1.700%	1	442	-50.541%
2026-07-27	10.0000	10.0000	10.0000	10.0000	+24.224%	2	441	-49.700%
2026-07-21	8.0500	8.0500	8.0500	8.0500	+14.347%	1	441	-37.516%
2026-07-17	7.0400	7.0400	7.0400	7.0400	-14.770%	8	440	-28.551%
2026-07-16	8.3700	8.4700	8.2600	8.2600	-3.052%	8	440	-39.104%
2026-07-15	8.6300	8.6300	8.5200	8.5200	+7.170%	4	440	-40.962%
2026-07-14	8.2100	8.2500	7.4500	7.9500	+15.721%	177	436	-36.730%
2026-07-10	6.9300	6.9300	6.8700	6.8700	-1.857%	10	357	-26.783%
2026-07-09	7.0000	7.0000	7.0000	7.0000	+9.375%	6	347	-28.143%
2026-07-08	6.5000	6.5000	6.3000	6.4000	-9.859%	4	346	-21.406%
2026-07-06	7.0500	7.1000	7.0500	7.1000	+14.701%	20	345	-29.155%
2026-07-01	6.1900	6.1900	6.1900	6.1900	+12.545%	3	355	-18.740%
2026-06-30	5.7100	5.7100	5.5000	5.5000	-8.333%	2	355	-8.545%
2026-06-29	6.0800	6.0800	6.0000	6.0000	-18.367%	5	354	-16.167%
2026-06-26	7.3500	7.3500	7.3500	7.3500	+1.100%	18	354	-31.565%
2026-06-25	7.3000	8.0000	7.2700	7.2700	+18.211%	12	336	-30.812%
2026-06-24	6.0400	6.1500	6.0400	6.1500	-5.385%	4	334	-18.211%
2026-06-23	6.5000	6.5000	6.5000	6.5000	+23.810%	5	330	-22.615%
2026-06-18	6.7500	6.7500	5.2500	5.2500	-19.231%	12	323	-4.190%
2026-06-17	6.6100	6.8200	6.5000	6.5000	+11.111%	7	323	-22.615%
2026-06-16	5.2500	6.0000	5.2500	5.8500	+15.842%	108	323	-14.017%
2026-06-12	4.9500	5.0500	4.9500	5.0500	+12.222%	20	339	-0.396%
2026-06-05	5.0000	5.0000	4.4500	4.5000	+12.500%	21	334	+11.778%
2026-06-04	4.0000	4.0000	3.9500	4.0000	+25.000%	22	348	+25.750%
2026-06-02	3.2000	3.2000	3.2000	3.2000	+8.475%	10	362	+57.188%
2026-06-01	2.9500	2.9500	2.9500	2.9500	-1.667%	1	362	+70.508%
2026-05-29	3.0000	3.0000	3.0000	3.0000	+3.448%	1	361	+67.667%
2026-05-28	2.9000	2.9000	2.9000	2.9000	-2.685%	3	360	+73.448%
2026-05-27	3.5000	3.5000	2.8700	2.9800	-14.857%	206	357	+68.792%
2026-05-22	3.2400	3.5000	3.2400	3.5000	+4.478%	2	395	+43.714%
2026-05-20	3.1500	3.5500	3.1500	3.3500	+3.395%	41	396	+50.149%
2026-05-18	3.6000	3.6000	3.2000	3.2400	+2.532%	61	365	+55.247%
2026-05-15	3.0800	3.1600	3.0800	3.1600	+0.317%	42	365	+59.177%
2026-05-14	3.1500	3.3800	3.1500	3.1500	-1.563%	72	362	+59.683%
2026-05-13	3.2000	3.2000	3.2000	3.2000	-1.538%	3	323	+57.188%
2026-05-07	3.2500	3.2500	3.2500	3.2500	-10.468%	4	323	+54.769%
2026-05-06	3.5500	3.6800	3.5500	3.6300	+6.765%	68	319	+38.567%
2026-05-01	3.4000	3.4000	3.4000	3.4000	-5.556%	1	298	+47.941%
2026-04-30	3.1000	3.6000	3.1000	3.6000	+13.924%	14	298	+39.722%
2026-04-29	3.1600	3.1600	3.1600	3.1600	-1.250%	2	297	+59.177%
2026-04-24	3.3000	3.3000	3.1000	3.2000	-7.246%	5	295	+57.188%
2026-04-23	3.5000	3.5000	3.4500	3.4500	-6.757%	5	293	+45.797%
2026-04-22	3.7000	3.7000	3.7000	3.7000	+6.628%	3	289	+35.946%
2026-04-21	3.4700	3.4700	3.4700	3.4700	+11.935%	2	285	+44.957%
2026-04-17	3.1200	3.2000	3.1000	3.1000	+6.897%	6	285	+62.258%
2026-04-16	2.9000	2.9000	2.9000	2.9000	+3.571%	1	281	+73.448%
2026-04-15	3.1000	3.1000	2.8000	2.8000	-8.197%	5	281	+79.643%
2026-04-14	3.5000	3.5000	3.0500	3.0500	-5.280%	4	276	+64.918%
2026-04-13	3.2200	3.2200	3.2200	3.2200	+12.587%	1	274	+56.211%
2026-04-06	2.8300	2.9000	2.8300	2.8600	+1.779%	8	274	+75.874%
2026-03-31	2.8100	2.8100	2.8100	2.8100	+12.400%	1	278	+79.004%
2026-03-30	2.5000	2.5000	2.5000	2.5000	-0.398%	1	279	+101.200%
2026-03-27	2.8900	2.8900	2.5100	2.5100	-5.283%	2	279	+100.398%
2026-03-26	2.6500	2.6500	2.6500	2.6500	-3.636%	4	280	+89.811%
2026-03-25	2.7000	2.7900	2.7000	2.7500	+0.733%	21	276	+82.909%
2026-03-13	2.7300	2.7300	2.7300	2.7300	+7.905%	3	266	+84.249%
2026-03-12	2.5200	2.5300	2.5200	2.5300	-2.692%	2	266	+98.814%
2026-03-11	2.5300	2.6000	2.5200	2.6000	-5.455%	4	265	+93.462%
2026-03-09	2.8500	2.8500	2.7500	2.7500	-8.333%	31	263	+82.909%
2026-03-06	2.9500	3.0000	2.9000	3.0000	-11.765%	12	263	+67.667%
2026-03-05	3.4000	3.4000	3.4000	3.4000	-1.449%	20	258	+47.941%
2026-03-04	3.7500	3.7500	3.4500	3.4500	-13.534%	12	248	+45.797%
2026-03-03	3.8000	4.0000	3.8000	3.9900	-12.308%	22	243	+26.065%
2026-02-26	4.5000	4.6000	4.4500	4.5500	+2.247%	24	234	+10.549%
2026-02-25	4.0800	4.4500	3.8500	4.4500	+8.537%	5	239	+13.034%
2026-02-24	4.3500	4.3500	4.0800	4.1000	-3.073%	15	239	+22.683%
2026-02-23	4.1900	4.2500	4.1900	4.2300	-18.966%	32	248	+18.913%
2026-02-19	5.3500	5.3500	5.2200	5.2200	-2.430%	36	237	-3.640%
2026-02-18	5.5500	5.5500	5.3100	5.3500	+7.863%	4	228	-5.981%
2026-02-13	5.0000	5.0000	4.9600	4.9600	-5.524%	206	29	+1.411%
2026-02-12	5.2500	5.5300	5.1500	5.2500	-5.405%	9	29	-4.190%
2026-02-11	6.6500	6.8000	5.5500	5.5500	-8.264%	6	26	-9.369%
2026-02-10	5.9500	6.7300	5.9500	6.0500	-6.491%	3	26	-16.860%
2026-02-09	6.4700	6.4700	6.4700	6.4700	+6.414%	2	28	-22.257%
2026-02-06	6.0800	6.0800	6.0800	6.0800	+5.556%	1	28	-17.270%
2026-02-04	5.7600	5.7600	5.7600	5.7600	+24.406%	1	28	-12.674%
2026-02-02	4.6300	4.6300	4.6300	4.6300	+15.750%	1	29	+8.639%
2026-01-27	4.0000	4.0000	3.9500	4.0000	-2.200%	20	28	+25.750%
2026-01-26	4.0600	4.0900	4.0600	4.0900	+0.988%	2	24	+22.983%
2026-01-23	4.6000	4.6000	4.0500	4.0500	-10.989%	4	23	+24.198%
2026-01-22	5.0000	5.0000	4.5500	4.5500	-4.812%	5	21	+10.549%
2026-01-21	4.4700	4.7800	4.4700	4.7800	-16.140%	2	21	+5.230%
2026-01-16	5.7000	5.7000	5.7000	5.7000	+2.703%	1	22	-11.754%
2026-01-15	5.9500	5.9500	5.5500	5.5500	+2.778%	9	22	-9.369%
2026-01-14	5.4000	5.4000	5.4000	5.4000	-10.000%	1	14	-6.852%
2026-01-13	8.0000	8.0000	6.0000	6.0000	-17.808%	6	13	-16.167%
2026-01-12	7.3000	7.3000	7.2500	7.3000	-10.429%	12	11	-31.096%
2026-01-08	8.1500	8.1800	8.1000	8.1500	+2.645%	5	7	-38.282%
2026-01-07	8.2000	8.2000	7.9400	7.9400	0.000%	2	2	-36.650%