Dark

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

EOD

Aug 12, 2026

10.50+7.143%(+0.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	10.5000	10.5000	10.5000	10.5000	+7.143%	2	596	0.000%
2026-08-06	9.7000	9.8000	9.7000	9.8000	-3.638%	315	594	+7.143%
2026-07-28	10.1700	10.1700	10.1700	10.1700	+1.700%	1	442	+3.245%
2026-07-27	10.0000	10.0000	10.0000	10.0000	+24.224%	2	441	+5.000%
2026-07-21	8.0500	8.0500	8.0500	8.0500	+14.347%	1	441	+30.435%
2026-07-17	7.0400	7.0400	7.0400	7.0400	-14.770%	8	440	+49.148%
2026-07-16	8.3700	8.4700	8.2600	8.2600	-3.052%	8	440	+27.119%
2026-07-15	8.6300	8.6300	8.5200	8.5200	+7.170%	4	440	+23.239%
2026-07-14	8.2100	8.2500	7.4500	7.9500	+15.721%	177	436	+32.075%
2026-07-10	6.9300	6.9300	6.8700	6.8700	-1.857%	10	357	+52.838%
2026-07-09	7.0000	7.0000	7.0000	7.0000	+9.375%	6	347	+50.000%
2026-07-08	6.5000	6.5000	6.3000	6.4000	-9.859%	4	346	+64.063%
2026-07-06	7.0500	7.1000	7.0500	7.1000	+14.701%	20	345	+47.887%
2026-07-01	6.1900	6.1900	6.1900	6.1900	+12.545%	3	355	+69.628%
2026-06-30	5.7100	5.7100	5.5000	5.5000	-8.333%	2	355	+90.909%
2026-06-29	6.0800	6.0800	6.0000	6.0000	-18.367%	5	354	+75.000%
2026-06-26	7.3500	7.3500	7.3500	7.3500	+1.100%	18	354	+42.857%
2026-06-25	7.3000	8.0000	7.2700	7.2700	+18.211%	12	336	+44.429%
2026-06-24	6.0400	6.1500	6.0400	6.1500	-5.385%	4	334	+70.732%
2026-06-23	6.5000	6.5000	6.5000	6.5000	+23.810%	5	330	+61.538%
2026-06-18	6.7500	6.7500	5.2500	5.2500	-19.231%	12	323	+100.000%
2026-06-17	6.6100	6.8200	6.5000	6.5000	+11.111%	7	323	+61.538%
2026-06-16	5.2500	6.0000	5.2500	5.8500	+15.842%	108	323	+79.487%
2026-06-12	4.9500	5.0500	4.9500	5.0500	+12.222%	20	339	+107.921%
2026-06-05	5.0000	5.0000	4.4500	4.5000	+12.500%	21	334	+133.333%
2026-06-04	4.0000	4.0000	3.9500	4.0000	+25.000%	22	348	+162.500%
2026-06-02	3.2000	3.2000	3.2000	3.2000	+8.475%	10	362	+228.125%
2026-06-01	2.9500	2.9500	2.9500	2.9500	-1.667%	1	362	+255.932%
2026-05-29	3.0000	3.0000	3.0000	3.0000	+3.448%	1	361	+250.000%
2026-05-28	2.9000	2.9000	2.9000	2.9000	-2.685%	3	360	+262.069%
2026-05-27	3.5000	3.5000	2.8700	2.9800	-14.857%	206	357	+252.349%
2026-05-22	3.2400	3.5000	3.2400	3.5000	+4.478%	2	395	+200.000%
2026-05-20	3.1500	3.5500	3.1500	3.3500	+3.395%	41	396	+213.433%
2026-05-18	3.6000	3.6000	3.2000	3.2400	+2.532%	61	365	+224.074%
2026-05-15	3.0800	3.1600	3.0800	3.1600	+0.317%	42	365	+232.278%
2026-05-14	3.1500	3.3800	3.1500	3.1500	-1.563%	72	362	+233.333%
2026-05-13	3.2000	3.2000	3.2000	3.2000	-1.538%	3	323	+228.125%
2026-05-07	3.2500	3.2500	3.2500	3.2500	-10.468%	4	323	+223.077%
2026-05-06	3.5500	3.6800	3.5500	3.6300	+6.765%	68	319	+189.256%
2026-05-01	3.4000	3.4000	3.4000	3.4000	-5.556%	1	298	+208.824%
2026-04-30	3.1000	3.6000	3.1000	3.6000	+13.924%	14	298	+191.667%
2026-04-29	3.1600	3.1600	3.1600	3.1600	-1.250%	2	297	+232.278%
2026-04-24	3.3000	3.3000	3.1000	3.2000	-7.246%	5	295	+228.125%
2026-04-23	3.5000	3.5000	3.4500	3.4500	-6.757%	5	293	+204.348%
2026-04-22	3.7000	3.7000	3.7000	3.7000	+6.628%	3	289	+183.784%
2026-04-21	3.4700	3.4700	3.4700	3.4700	+11.935%	2	285	+202.594%
2026-04-17	3.1200	3.2000	3.1000	3.1000	+6.897%	6	285	+238.710%
2026-04-16	2.9000	2.9000	2.9000	2.9000	+3.571%	1	281	+262.069%
2026-04-15	3.1000	3.1000	2.8000	2.8000	-8.197%	5	281	+275.000%
2026-04-14	3.5000	3.5000	3.0500	3.0500	-5.280%	4	276	+244.262%
2026-04-13	3.2200	3.2200	3.2200	3.2200	+12.587%	1	274	+226.087%
2026-04-06	2.8300	2.9000	2.8300	2.8600	+1.779%	8	274	+267.133%
2026-03-31	2.8100	2.8100	2.8100	2.8100	+12.400%	1	278	+273.665%
2026-03-30	2.5000	2.5000	2.5000	2.5000	-0.398%	1	279	+320.000%
2026-03-27	2.8900	2.8900	2.5100	2.5100	-5.283%	2	279	+318.327%
2026-03-26	2.6500	2.6500	2.6500	2.6500	-3.636%	4	280	+296.226%
2026-03-25	2.7000	2.7900	2.7000	2.7500	+0.733%	21	276	+281.818%
2026-03-13	2.7300	2.7300	2.7300	2.7300	+7.905%	3	266	+284.615%
2026-03-12	2.5200	2.5300	2.5200	2.5300	-2.692%	2	266	+315.020%
2026-03-11	2.5300	2.6000	2.5200	2.6000	-5.455%	4	265	+303.846%
2026-03-09	2.8500	2.8500	2.7500	2.7500	-8.333%	31	263	+281.818%
2026-03-06	2.9500	3.0000	2.9000	3.0000	-11.765%	12	263	+250.000%
2026-03-05	3.4000	3.4000	3.4000	3.4000	-1.449%	20	258	+208.824%
2026-03-04	3.7500	3.7500	3.4500	3.4500	-13.534%	12	248	+204.348%
2026-03-03	3.8000	4.0000	3.8000	3.9900	-12.308%	22	243	+163.158%
2026-02-26	4.5000	4.6000	4.4500	4.5500	+2.247%	24	234	+130.769%
2026-02-25	4.0800	4.4500	3.8500	4.4500	+8.537%	5	239	+135.955%
2026-02-24	4.3500	4.3500	4.0800	4.1000	-3.073%	15	239	+156.098%
2026-02-23	4.1900	4.2500	4.1900	4.2300	-18.966%	32	248	+148.227%
2026-02-19	5.3500	5.3500	5.2200	5.2200	-2.430%	36	237	+101.149%
2026-02-18	5.5500	5.5500	5.3100	5.3500	+7.863%	4	228	+96.262%
2026-02-13	5.0000	5.0000	4.9600	4.9600	-5.524%	206	29	+111.694%
2026-02-12	5.2500	5.5300	5.1500	5.2500	-5.405%	9	29	+100.000%
2026-02-11	6.6500	6.8000	5.5500	5.5500	-8.264%	6	26	+89.189%
2026-02-10	5.9500	6.7300	5.9500	6.0500	-6.491%	3	26	+73.554%
2026-02-09	6.4700	6.4700	6.4700	6.4700	+6.414%	2	28	+62.287%
2026-02-06	6.0800	6.0800	6.0800	6.0800	+5.556%	1	28	+72.697%
2026-02-04	5.7600	5.7600	5.7600	5.7600	+24.406%	1	28	+82.292%
2026-02-02	4.6300	4.6300	4.6300	4.6300	+15.750%	1	29	+126.782%
2026-01-27	4.0000	4.0000	3.9500	4.0000	-2.200%	20	28	+162.500%
2026-01-26	4.0600	4.0900	4.0600	4.0900	+0.988%	2	24	+156.724%
2026-01-23	4.6000	4.6000	4.0500	4.0500	-10.989%	4	23	+159.259%
2026-01-22	5.0000	5.0000	4.5500	4.5500	-4.812%	5	21	+130.769%
2026-01-21	4.4700	4.7800	4.4700	4.7800	-16.140%	2	21	+119.665%
2026-01-16	5.7000	5.7000	5.7000	5.7000	+2.703%	1	22	+84.211%
2026-01-15	5.9500	5.9500	5.5500	5.5500	+2.778%	9	22	+89.189%
2026-01-14	5.4000	5.4000	5.4000	5.4000	-10.000%	1	14	+94.444%
2026-01-13	8.0000	8.0000	6.0000	6.0000	-17.808%	6	13	+75.000%
2026-01-12	7.3000	7.3000	7.2500	7.3000	-10.429%	12	11	+43.836%
2026-01-08	8.1500	8.1800	8.1000	8.1500	+2.645%	5	7	+28.834%
2026-01-07	8.2000	8.2000	7.9400	7.9400	0.000%	2	2	+32.242%