Dark

JPM20281215C320
JPM Dec 15 2028 320.00 Call (JPM281215C00320000)
option OPRA

EOD

Jul 21, 2026

77.05+0.824%(+0.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	77.0500	77.0500	77.0500	77.0500	+0.824%	1	266	0.000%
2026-07-17	76.4200	76.4200	76.4200	76.4200	+0.315%	1	266	+0.824%
2026-07-14	76.0000	76.1800	76.0000	76.1800	+4.758%	8	266	+1.142%
2026-07-10	72.7200	72.7200	72.7200	72.7200	-1.061%	3	268	+5.954%
2026-07-09	73.5000	73.5000	73.5000	73.5000	+0.478%	15	271	+4.830%
2026-07-06	73.5000	73.5000	72.2100	73.1500	+6.091%	3	271	+5.332%
2026-07-02	69.0000	69.1000	68.9000	68.9500	-0.877%	4	272	+11.748%
2026-07-01	69.2000	69.5600	69.2000	69.5600	+4.210%	8	272	+10.768%
2026-06-30	66.7500	66.7500	66.7500	66.7500	-2.980%	2	276	+15.431%
2026-06-29	68.3000	69.0000	68.3000	68.8000	+3.927%	4	278	+11.991%
2026-06-26	68.0000	68.2500	66.0500	66.2000	-10.225%	8	276	+16.390%
2026-06-25	76.9500	76.9500	73.7400	73.7400	+4.744%	11	280	+4.489%
2026-06-23	70.6000	70.6000	70.4000	70.4000	+2.029%	2	287	+9.446%
2026-06-22	69.0000	69.0000	69.0000	69.0000	-3.117%	8	287	+11.667%
2026-06-18	71.2200	71.2200	71.2200	71.2200	-1.083%	3	290	+8.186%
2026-06-17	72.0000	72.0000	72.0000	72.0000	+6.730%	1	290	+7.014%
2026-06-16	63.6500	67.9800	63.6500	67.4600	+10.990%	5	290	+14.216%
2026-06-15	61.5000	61.5000	60.7800	60.7800	+0.016%	4	290	+26.769%
2026-06-12	62.0000	62.0000	60.7700	60.7700	+5.229%	3	288	+26.790%
2026-06-11	55.0000	57.7500	55.0000	57.7500	+4.054%	12	287	+33.420%
2026-06-10	57.4500	57.6500	55.2500	55.5000	-1.857%	177	289	+38.829%
2026-06-09	58.7000	58.7000	56.5500	56.5500	+0.982%	5	135	+36.251%
2026-06-05	58.0000	58.0000	56.0000	56.0000	+3.704%	5	133	+37.589%
2026-06-04	54.0000	54.0000	54.0000	54.0000	+16.129%	1	135	+42.685%
2026-06-01	46.0000	46.5000	46.0000	46.5000	+1.418%	2	135	+65.699%
2026-05-29	45.8500	45.8500	45.8500	45.8500	-3.778%	1	135	+68.048%
2026-05-28	47.6500	47.6500	47.6500	47.6500	+0.231%	3	135	+61.700%
2026-05-27	47.1300	47.5400	47.1300	47.5400	-7.112%	2	132	+62.074%
2026-05-21	50.9400	51.4800	50.9400	51.1800	+6.625%	72	134	+50.547%
2026-05-18	48.0000	48.0000	48.0000	48.0000	0.000%	1	134	+60.521%
2026-05-15	48.2300	48.2300	48.0000	48.0000	-2.736%	7	125	+60.521%
2026-05-11	49.3500	49.3500	49.3500	49.3500	-1.063%	60	126	+56.130%
2026-05-08	49.3000	49.8800	49.0500	49.8800	-7.630%	145	169	+54.471%
2026-05-07	53.9000	54.0000	53.9000	54.0000	-6.250%	2	187	+42.685%
2026-05-06	57.5500	57.6000	57.5500	57.6000	+6.667%	2	188	+33.767%
2026-05-05	54.0000	54.0000	54.0000	54.0000	+0.935%	1	187	+42.685%
2026-05-04	53.5000	53.5000	53.5000	53.5000	-6.534%	1	187	+44.019%
2026-05-01	57.2400	57.2400	57.2400	57.2400	+0.245%	1	185	+34.609%
2026-04-30	57.4000	57.4000	56.9300	57.1000	+6.929%	4	185	+34.939%
2026-04-29	53.1800	53.5800	53.1800	53.4000	-4.982%	86	185	+44.288%
2026-04-28	56.1000	56.4500	56.0500	56.2000	+1.719%	12	196	+37.100%
2026-04-27	55.1000	55.2500	54.8900	55.2500	+2.791%	28	195	+39.457%
2026-04-24	53.7000	53.7500	53.7000	53.7500	-5.203%	2	197	+43.349%
2026-04-23	56.5000	58.3300	56.5000	56.7000	-0.874%	44	198	+35.891%
2026-04-22	57.1500	57.2500	57.1000	57.2000	+0.263%	8	186	+34.703%
2026-04-21	59.5000	59.5000	56.8000	57.0500	+5.903%	94	156	+35.057%
2026-04-17	56.4000	56.4000	53.8700	53.8700	+2.046%	3	156	+43.030%
2026-04-16	52.7900	52.7900	52.7900	52.7900	-5.732%	1	158	+45.956%
2026-04-14	55.6200	56.0000	55.6200	56.0000	-1.754%	2	159	+37.589%
2026-04-13	55.4500	57.0000	55.4500	57.0000	+4.799%	6	157	+35.175%
2026-04-10	54.3900	54.3900	54.3900	54.3900	-3.989%	2	161	+41.662%
2026-04-09	55.0000	56.6500	54.9400	56.6500	+4.675%	14	161	+36.011%
2026-04-08	56.0000	56.0000	53.3600	54.1200	+10.947%	26	161	+42.369%
2026-04-07	48.7800	48.7800	48.7800	48.7800	+3.020%	1	164	+57.954%
2026-04-02	44.4600	47.3500	44.4600	47.3500	-5.110%	3	162	+62.724%
2026-04-01	48.8000	49.9000	48.8000	49.9000	+4.067%	2	162	+54.409%
2026-03-31	46.0000	47.9500	46.0000	47.9500	+9.226%	14	164	+60.688%
2026-03-30	42.7500	43.9000	42.7500	43.9000	-6.774%	2	169	+75.513%
2026-03-23	47.0900	47.0900	47.0900	47.0900	+6.059%	10	170	+63.623%
2026-03-20	44.2500	44.4000	44.2500	44.4000	+3.738%	2	165	+73.536%
2026-03-18	42.5000	42.8000	42.5000	42.8000	+1.494%	2	167	+80.023%
2026-03-17	43.1000	43.1000	42.1700	42.1700	+3.790%	10	169	+82.713%
2026-03-12	39.2000	40.6300	39.2000	40.6300	+1.575%	25	169	+89.638%
2026-03-09	41.4700	41.4700	40.0000	40.0000	-8.341%	14	145	+92.625%
2026-03-06	43.0500	43.6400	42.1600	43.6400	-10.390%	8	132	+76.558%
2026-03-04	48.0000	49.4500	48.0000	48.7000	+3.507%	9	129	+58.214%
2026-03-03	47.0500	47.0500	47.0500	47.0500	-4.506%	2	123	+63.762%
2026-03-02	46.8800	49.2700	46.8800	49.2700	+1.546%	12	123	+56.383%
2026-02-27	48.5000	48.5200	48.5000	48.5200	-8.280%	2	113	+58.800%
2026-02-26	53.9500	53.9500	52.9000	52.9000	+3.624%	2	114	+45.652%
2026-02-25	51.7000	51.7000	51.0000	51.0500	+10.402%	8	111	+50.930%
2026-02-24	46.0000	46.2400	46.0000	46.2400	-5.652%	9	111	+66.631%
2026-02-23	50.3500	50.3500	48.5100	49.0100	-10.891%	10	112	+57.213%
2026-02-19	55.1000	55.4000	55.0000	55.0000	+1.532%	14	106	+40.091%
2026-02-17	54.1700	54.1700	54.1700	54.1700	+3.299%	8	102	+42.237%
2026-02-13	52.4400	52.4400	52.4400	52.4400	+1.255%	1	93	+46.930%
2026-02-12	52.8500	52.8500	51.7900	51.7900	-8.531%	3	93	+48.774%
2026-02-11	58.0000	58.0000	56.6200	56.6200	-5.000%	2	92	+36.083%
2026-02-10	59.7000	59.7000	59.6000	59.6000	-6.875%	2	91	+29.279%
2026-02-09	65.9100	65.9100	64.0000	64.0000	0.000%	11	91	+20.391%
2026-02-06	64.0000	64.0000	64.0000	64.0000	+17.023%	1	90	+20.391%
2026-02-05	54.6200	54.6900	54.6200	54.6900	-9.752%	4	90	+40.885%
2026-02-04	60.0000	60.6000	59.8200	60.6000	+4.519%	5	89	+27.145%
2026-02-03	58.2400	58.2400	57.9800	57.9800	+11.931%	11	88	+32.891%
2026-01-30	52.0500	52.0500	51.8000	51.8000	-0.538%	2	87	+48.745%
2026-01-29	53.9000	53.9000	52.0800	52.0800	+4.369%	8	87	+47.945%
2026-01-28	50.2000	50.2000	49.7000	49.9000	+1.691%	11	87	+54.409%
2026-01-27	49.0700	49.0700	49.0700	49.0700	+2.764%	2	78	+57.021%
2026-01-23	49.9000	49.9000	47.7500	47.7500	-9.048%	5	76	+61.361%
2026-01-22	53.9500	54.2100	52.5000	52.5000	+0.962%	7	75	+46.762%
2026-01-21	53.1500	53.1500	52.0000	52.0000	-0.763%	4	75	+48.173%
2026-01-20	56.5000	56.5000	52.4000	52.4000	-8.551%	5	72	+47.042%
2026-01-15	58.0700	59.0000	57.3000	57.3000	+2.321%	6	67	+34.468%
2026-01-14	57.0000	57.0000	55.8300	56.0000	-1.599%	11	67	+37.589%
2026-01-13	63.6000	63.6000	56.9100	56.9100	-13.550%	50	64	+35.389%
2026-01-12	67.7700	67.7700	65.8300	65.8300	-6.131%	43	54	+17.044%
2026-01-09	69.9700	70.3200	69.9700	70.1300	+0.029%	10	11	+9.867%
2026-01-08	70.1100	70.1100	70.1100	70.1100	0.000%	1	1	+9.899%