Dark

JPM20281215C300
JPM Dec 15 2028 300.00 Call (JPM281215C00300000)
option OPRA

EOD

Sep 3, 2026

100.51+2.771%(+2.71)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	100.0500	100.8000	100.0500	100.5100	+2.771%	3	352	0.000%
2026-09-02	97.8000	97.8000	97.8000	97.8000	+1.295%	1	353	+2.771%
2026-08-28	96.5500	96.5500	96.5500	96.5500	+2.375%	1	353	+4.102%
2026-08-27	94.2800	94.7000	94.2800	94.3100	+0.651%	3	353	+6.574%
2026-08-21	96.5000	96.5000	93.7000	93.7000	-9.495%	2	355	+7.268%
2026-08-17	103.5300	103.5300	103.5300	103.5300	+2.404%	1	354	-2.917%
2026-08-14	102.2200	102.2200	101.1000	101.1000	-3.161%	3	354	-0.584%
2026-08-12	104.0800	104.4000	104.0500	104.4000	+2.143%	4	353	-3.726%
2026-08-11	101.4500	102.5200	101.4500	102.2100	+1.058%	4	353	-1.663%
2026-08-10	101.1400	101.1400	101.1400	101.1400	+3.257%	3	353	-0.623%
2026-08-06	98.8500	98.8500	97.6500	97.9500	-3.687%	5	353	+2.614%
2026-08-05	101.7000	101.7000	101.7000	101.7000	+1.365%	1	354	-1.170%
2026-08-04	96.0000	100.3300	96.0000	100.3300	+5.900%	3	353	+0.179%
2026-08-03	95.0000	95.0000	94.7400	94.7400	+1.598%	2	354	+6.090%
2026-07-29	93.2500	93.2500	93.2500	93.2500	-5.291%	1	354	+7.786%
2026-07-28	98.4700	98.4700	98.4600	98.4600	+0.469%	2	354	+2.082%
2026-07-27	100.8800	100.9800	98.0000	98.0000	+4.255%	3	355	+2.561%
2026-07-24	95.3600	95.3600	94.0000	94.0000	+1.239%	15	355	+6.926%
2026-07-23	92.8500	92.8500	92.8500	92.8500	+0.650%	1	366	+8.250%
2026-07-22	91.0500	92.2500	91.0500	92.2500	+9.314%	52	366	+8.954%
2026-07-20	84.3900	84.3900	84.3900	84.3900	-3.278%	1	408	+19.102%
2026-07-17	87.2500	87.2500	87.2500	87.2500	-6.684%	1	408	+15.198%
2026-07-15	92.3500	93.5000	92.3500	93.5000	+5.889%	3	409	+7.497%
2026-07-14	89.2100	89.2100	87.1500	88.3000	+7.486%	3	411	+13.828%
2026-07-13	81.6500	82.5000	81.6000	82.1500	+0.061%	132	412	+22.349%
2026-07-09	82.0200	82.1000	82.0200	82.1000	+2.625%	2	382	+22.424%
2026-07-08	80.0000	80.0000	80.0000	80.0000	-5.805%	3	381	+25.638%
2026-07-07	84.9300	84.9300	84.9300	84.9300	+1.288%	1	381	+18.345%
2026-07-06	84.2000	84.2000	83.8500	83.8500	+5.207%	11	381	+19.869%
2026-07-02	80.0500	80.1100	79.2800	79.7000	-0.685%	9	384	+26.110%
2026-07-01	81.2000	81.8300	80.2500	80.2500	+4.916%	85	384	+25.246%
2026-06-30	76.4900	76.4900	76.4900	76.4900	-2.870%	2	389	+31.403%
2026-06-29	78.8500	79.9500	78.4500	78.7500	+2.874%	60	391	+27.632%
2026-06-26	78.6000	78.8000	76.5500	76.5500	-6.907%	7	396	+31.300%
2026-06-25	82.2300	82.2300	82.2300	82.2300	+2.149%	1	396	+22.230%
2026-06-24	79.8300	80.5000	79.8300	80.5000	-1.408%	2	396	+24.857%
2026-06-23	77.7500	81.7200	77.7500	81.6500	+4.185%	19	396	+23.099%
2026-06-22	78.3700	78.3700	78.3700	78.3700	+3.186%	1	396	+28.251%
2026-06-18	81.6700	81.6700	75.9500	75.9500	-8.933%	4	399	+32.337%
2026-06-17	83.9000	83.9500	83.4000	83.4000	+6.486%	4	399	+20.516%
2026-06-16	77.0000	78.3200	77.0000	78.3200	+9.630%	2	399	+28.332%
2026-06-15	72.2700	72.2700	71.4400	71.4400	-0.251%	2	399	+40.691%
2026-06-12	71.5700	72.6000	71.1500	71.6200	+6.182%	118	399	+40.338%
2026-06-11	65.5200	67.4500	65.4500	67.4500	+1.811%	4	453	+49.014%
2026-06-10	66.1000	66.2500	66.1000	66.2500	-1.164%	2	453	+51.713%
2026-06-09	66.7000	67.0300	66.7000	67.0300	-0.401%	46	452	+49.948%
2026-06-08	67.3000	67.3000	67.3000	67.3000	+0.749%	1	464	+49.346%
2026-06-05	65.8500	66.8000	65.8500	66.8000	+12.743%	2	464	+50.464%
2026-06-03	57.0000	59.2500	57.0000	59.2500	+1.892%	20	463	+69.637%
2026-06-02	57.4000	58.1500	57.3100	58.1500	+5.382%	4	451	+72.846%
2026-06-01	55.6500	55.6500	54.9700	55.1800	-0.397%	112	452	+82.149%
2026-05-29	54.7500	55.4000	54.7500	55.4000	+0.362%	6	469	+81.426%
2026-05-28	55.2300	55.2300	55.2000	55.2000	-3.833%	2	474	+82.083%
2026-05-27	57.4000	57.4000	57.4000	57.4000	-9.407%	3	474	+75.105%
2026-05-26	63.7700	63.7700	63.0600	63.3600	+0.492%	60	471	+58.633%
2026-05-22	62.2500	63.2000	61.1000	63.0500	+5.083%	81	473	+59.413%
2026-05-21	60.2200	60.5500	60.0000	60.0000	+0.418%	123	464	+67.517%
2026-05-20	54.8000	59.7500	54.8000	59.7500	+2.137%	23	464	+68.218%
2026-05-19	57.6000	58.5000	57.2500	58.5000	+0.086%	21	520	+71.812%
2026-05-18	58.1700	58.4700	57.4900	58.4500	+1.741%	10	520	+71.959%
2026-05-15	57.2000	57.4500	57.1500	57.4500	-2.362%	14	520	+74.952%
2026-05-14	59.4000	60.1000	58.3500	58.8400	-0.608%	36	520	+70.819%
2026-05-13	59.9000	59.9000	58.4000	59.2000	-4.207%	62	521	+69.780%
2026-05-12	56.1000	62.0000	56.1000	61.8000	+5.641%	11	521	+62.638%
2026-05-11	58.9900	58.9900	57.4500	58.5000	-2.500%	9	521	+71.812%
2026-05-08	63.8500	63.8500	58.8300	60.0000	-3.537%	25	512	+67.517%
2026-05-07	65.0000	65.0000	62.2000	62.2000	-9.197%	7	504	+61.592%
2026-05-06	67.9000	68.6000	67.4000	68.5000	+7.959%	77	504	+46.730%
2026-05-05	64.3200	64.3200	63.4500	63.4500	+0.063%	3	492	+58.408%
2026-05-04	63.2500	63.4500	63.2200	63.4100	-4.070%	21	493	+58.508%
2026-05-01	66.3000	66.3000	66.1000	66.1000	+2.116%	2	489	+52.057%
2026-04-30	64.7300	64.7300	64.7300	64.7300	+1.953%	50	489	+55.276%
2026-04-29	63.2200	63.6800	61.5500	63.4900	-4.021%	107	489	+58.308%
2026-04-28	66.1000	66.1500	66.1000	66.1500	+1.535%	2	492	+51.943%
2026-04-27	64.9000	65.1500	64.9000	65.1500	+1.243%	4	493	+54.275%
2026-04-24	64.6500	64.9500	64.3500	64.3500	-3.883%	42	494	+56.193%
2026-04-23	67.0000	67.0700	66.9500	66.9500	+0.677%	30	515	+50.127%
2026-04-22	66.6000	66.6500	66.4500	66.5000	-1.802%	42	530	+51.143%
2026-04-21	67.0000	67.9800	66.8100	67.7200	-1.139%	50	558	+48.420%
2026-04-20	67.0000	68.7200	67.0000	68.5000	+8.215%	9	558	+46.730%
2026-04-16	61.0500	63.3000	61.0500	63.3000	+0.476%	4	561	+58.784%
2026-04-13	63.0000	63.0000	63.0000	63.0000	-1.716%	1	558	+59.540%
2026-04-10	64.1000	64.1000	64.1000	64.1000	-3.725%	1	559	+56.802%
2026-04-09	63.0900	66.5800	62.9800	66.5800	+4.686%	3	559	+50.961%
2026-04-08	66.0000	66.0000	63.6000	63.6000	+10.225%	57	560	+58.035%
2026-04-07	57.6500	57.7000	57.6500	57.7000	-1.114%	2	560	+74.194%
2026-04-06	57.4500	58.3500	57.4500	58.3500	+4.758%	4	559	+72.254%
2026-04-02	55.7000	55.7000	55.7000	55.7000	-2.537%	1	558	+80.449%
2026-03-31	55.1000	57.1500	55.1000	57.1500	+14.874%	134	558	+75.871%
2026-03-27	52.2500	52.2500	49.7500	49.7500	-11.161%	20	617	+102.030%
2026-03-25	56.5000	56.5000	56.0000	56.0000	-0.267%	7	610	+79.482%
2026-03-24	55.8500	56.1500	55.8500	56.1500	+3.828%	20	614	+79.003%
2026-03-23	54.0800	54.0800	54.0800	54.0800	+5.832%	1	624	+85.854%
2026-03-18	50.9000	51.2000	50.9000	51.1000	+0.196%	7	624	+96.693%
2026-03-17	51.0000	51.0000	51.0000	51.0000	+7.937%	4	624	+97.078%
2026-03-12	47.2500	47.2500	47.2500	47.2500	-5.349%	1	620	+112.720%
2026-03-11	50.1100	50.4500	49.5100	49.9200	-3.722%	142	619	+101.342%
2026-03-10	52.6500	52.6500	51.8500	51.8500	+9.619%	6	549	+93.848%
2026-03-09	49.0000	49.0000	47.1500	47.3000	-6.706%	61	548	+112.495%
2026-03-06	51.2500	51.2500	50.6000	50.7000	-7.228%	16	518	+98.245%
2026-03-05	55.0000	55.2500	54.6500	54.6500	-4.240%	105	515	+83.916%
2026-03-04	57.9000	58.0800	57.0700	57.0700	-1.857%	17	512	+76.117%
2026-03-02	58.0100	58.3500	58.0100	58.1500	+1.483%	20	498	+72.846%
2026-02-27	56.0000	57.3000	55.5100	57.3000	-5.446%	5	486	+75.410%
2026-02-26	62.1000	62.1000	60.5500	60.6000	+0.498%	63	484	+65.858%
2026-02-25	58.2000	60.9000	58.2000	60.3000	+5.957%	232	338	+66.683%
2026-02-24	55.0000	56.9100	54.1000	56.9100	-1.879%	5	338	+76.612%
2026-02-23	58.3000	58.8800	57.0500	58.0000	-9.798%	106	334	+73.293%
2026-02-20	64.2000	64.7900	64.2000	64.3000	+1.500%	13	288	+56.314%
2026-02-17	64.0600	64.0600	63.3500	63.3500	+3.008%	33	285	+58.658%
2026-02-13	59.5000	61.5000	59.5000	61.5000	-0.998%	16	255	+63.431%
2026-02-12	62.0000	62.1200	60.8000	62.1200	-11.824%	11	255	+61.800%
2026-02-10	75.6900	75.6900	69.3000	70.4500	-4.150%	7	250	+42.669%
2026-02-06	73.0000	73.5000	73.0000	73.5000	+15.748%	2	251	+36.748%
2026-02-05	63.5000	63.5000	63.5000	63.5000	-9.286%	1	251	+58.283%
2026-02-04	69.6600	70.0000	69.6600	70.0000	+3.704%	3	250	+43.586%
2026-02-03	66.1800	69.0000	66.1800	67.5000	+6.467%	104	250	+48.904%
2026-02-02	61.8000	63.7800	59.5000	63.4000	+2.722%	17	265	+58.533%
2026-01-30	62.8200	63.2200	60.4000	61.7200	-0.178%	70	264	+62.848%
2026-01-29	63.2000	63.2000	60.2000	61.8300	+5.207%	25	250	+62.559%
2026-01-28	57.8200	58.7700	57.8200	58.7700	+1.240%	12	249	+71.023%
2026-01-27	59.0500	59.0500	57.5500	58.0500	-1.644%	11	248	+73.144%
2026-01-26	59.1200	59.2000	59.0200	59.0200	+1.759%	4	241	+70.298%
2026-01-23	59.8400	59.8400	57.5000	58.0000	-6.722%	130	239	+73.293%
2026-01-22	63.6300	63.6300	62.1800	62.1800	+2.777%	8	133	+61.644%
2026-01-21	63.0500	63.1500	60.5000	60.5000	-1.385%	19	126	+66.132%
2026-01-20	64.5000	66.7200	60.7500	61.3500	-6.834%	35	130	+63.830%
2026-01-15	66.5000	66.5000	65.8500	65.8500	+0.997%	21	122	+52.635%
2026-01-14	65.0000	66.4700	65.0000	65.2000	-2.395%	28	116	+54.156%
2026-01-13	70.2500	70.7600	66.8000	66.8000	-11.978%	8	115	+50.464%
2026-01-12	75.6800	75.8900	75.6000	75.8900	-6.053%	101	112	+32.442%
2026-01-09	79.2500	80.7800	79.2500	80.7800	-0.148%	12	18	+24.424%
2026-01-08	81.0000	81.0000	80.9000	80.9000	0.000%	6	6	+24.240%