Dark

JPM20281215C330
JPM Dec 15 2028 330.00 Call (JPM281215C00330000)
option OPRA

EOD

Sep 2, 2026

77.59-0.064%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	77.5900	77.5900	77.5900	77.5900	-0.064%	1	406	0.000%
2026-08-25	77.6400	77.6400	77.6400	77.6400	-2.756%	1	406	-0.064%
2026-08-20	79.2700	79.8400	79.2700	79.8400	-6.048%	13	406	-2.818%
2026-08-17	85.2300	85.2300	84.9800	84.9800	+1.590%	3	406	-8.696%
2026-08-13	86.1300	86.1300	83.6500	83.6500	-3.484%	4	406	-7.244%
2026-08-12	86.6700	86.6700	86.6700	86.6700	+2.265%	1	405	-10.477%
2026-08-11	84.7500	84.7500	84.7500	84.7500	+2.727%	1	404	-8.448%
2026-08-10	82.5000	82.5000	82.5000	82.5000	+1.965%	2	405	-5.952%
2026-08-07	80.9100	80.9100	80.9100	80.9100	+1.264%	1	403	-4.103%
2026-08-06	83.2900	83.2900	79.9000	79.9000	-5.129%	19	403	-2.891%
2026-08-05	84.2200	84.2200	84.2200	84.2200	+2.908%	2	390	-7.872%
2026-08-04	82.6400	82.6400	81.7500	81.8400	+5.736%	11	388	-5.193%
2026-07-30	75.2500	77.4500	75.2500	77.4000	+5.824%	3	392	+0.245%
2026-07-29	73.1400	73.1400	73.1400	73.1400	-9.357%	2	393	+6.084%
2026-07-27	80.8500	80.8500	80.6900	80.6900	+7.087%	9	393	-3.842%
2026-07-22	74.7300	75.3500	74.7300	75.3500	+8.683%	10	397	+2.973%
2026-07-20	69.3300	69.3300	69.3300	69.3300	-4.910%	1	387	+11.914%
2026-07-17	72.9100	72.9100	72.9100	72.9100	-0.164%	2	387	+6.419%
2026-07-16	75.6300	75.6300	72.6000	73.0300	-2.886%	9	387	+6.244%
2026-07-15	75.2000	75.2000	75.2000	75.2000	+4.343%	1	389	+3.178%
2026-07-14	72.0700	72.0700	72.0700	72.0700	+8.132%	1	388	+7.659%
2026-07-13	66.3000	66.7000	66.2000	66.6500	-1.303%	21	389	+16.414%
2026-07-10	67.5300	67.5300	67.5300	67.5300	+3.908%	1	380	+14.897%
2026-07-09	64.9900	64.9900	64.9900	64.9900	-0.015%	1	379	+19.388%
2026-07-08	65.0000	65.0000	65.0000	65.0000	-6.823%	5	378	+19.369%
2026-07-07	70.0200	70.0200	69.7600	69.7600	+2.739%	2	373	+11.224%
2026-07-06	67.0600	68.5500	67.0600	67.9000	+5.271%	4	373	+14.271%
2026-07-02	64.0000	64.6400	63.6800	64.5000	-0.062%	83	353	+20.295%
2026-07-01	61.2500	64.5400	61.2500	64.5400	+4.265%	5	353	+20.220%
2026-06-30	61.0500	62.0000	60.4000	61.9000	-1.590%	11	352	+25.347%
2026-06-29	63.2000	63.6100	62.9000	62.9000	+2.028%	18	350	+23.355%
2026-06-26	63.2500	63.8000	61.2500	61.6500	-12.117%	41	351	+25.856%
2026-06-25	70.1500	70.1500	70.1500	70.1500	+9.524%	1	370	+10.606%
2026-06-24	64.0500	64.1200	64.0500	64.0500	-3.189%	20	369	+21.140%
2026-06-23	61.7500	66.2000	61.7500	66.1600	+3.634%	5	369	+17.276%
2026-06-22	61.8700	63.8500	61.8700	63.8400	-0.483%	10	368	+21.538%
2026-06-18	64.3000	64.3000	64.1500	64.1500	-4.963%	6	361	+20.951%
2026-06-17	67.5000	67.5000	67.5000	67.5000	+7.827%	2	361	+14.948%
2026-06-16	59.7100	62.6000	59.7100	62.6000	+9.307%	40	361	+23.946%
2026-06-15	57.2700	57.2700	57.2700	57.2700	+1.077%	1	375	+35.481%
2026-06-12	56.8800	56.8800	56.6600	56.6600	+8.962%	15	375	+36.940%
2026-06-10	52.7500	52.9500	51.8400	52.0000	+0.873%	16	375	+49.212%
2026-06-09	54.1500	54.1500	51.3000	51.5500	-1.094%	11	374	+50.514%
2026-06-08	52.1200	52.1200	52.1200	52.1200	+2.236%	20	374	+48.868%
2026-06-05	50.9000	50.9800	50.9000	50.9800	+16.526%	2	374	+52.197%
2026-06-03	43.7500	43.7500	43.7500	43.7500	-1.242%	1	372	+77.349%
2026-06-02	43.2100	44.3000	43.2100	44.3000	+3.747%	6	372	+75.147%
2026-06-01	42.5000	42.7000	42.5000	42.7000	-0.813%	6	372	+81.710%
2026-05-29	43.0500	43.0500	43.0500	43.0500	-2.048%	1	367	+80.232%
2026-05-27	46.4800	46.4800	42.9000	43.9500	-10.123%	33	367	+76.542%
2026-05-26	49.4600	49.4600	48.9000	48.9000	+1.033%	76	366	+58.671%
2026-05-22	48.5000	48.6000	48.2500	48.4000	+2.110%	62	333	+60.310%
2026-05-21	47.2400	47.6200	47.0700	47.4000	+2.486%	302	333	+63.692%
2026-05-20	44.1000	46.2500	44.1000	46.2500	+4.520%	3	333	+67.762%
2026-05-19	44.2500	44.2500	44.2500	44.2500	-2.318%	1	188	+75.345%
2026-05-18	45.3000	45.3000	45.3000	45.3000	+2.698%	1	188	+71.280%
2026-05-15	44.7000	44.7000	44.1100	44.1100	-2.303%	4	188	+75.901%
2026-05-14	46.5700	46.5700	45.1500	45.1500	-0.155%	3	188	+71.849%
2026-05-11	45.2200	45.2200	45.2200	45.2200	+0.044%	20	187	+71.583%
2026-05-08	45.0500	45.2000	45.0500	45.2000	-13.609%	2	187	+71.659%
2026-05-07	52.3200	52.3200	52.3200	52.3200	+6.776%	1	187	+48.299%
2026-05-05	49.0000	49.0000	49.0000	49.0000	-6.578%	1	187	+58.347%
2026-04-30	52.6900	52.9900	52.3800	52.4500	+5.005%	172	187	+47.931%
2026-04-29	50.0000	50.0000	49.9000	49.9500	-3.385%	12	119	+55.335%
2026-04-28	51.6500	51.7000	51.6500	51.7000	+2.376%	2	119	+50.077%
2026-04-27	50.5500	50.7500	50.4500	50.5000	-0.571%	32	119	+53.644%
2026-04-23	50.7900	50.7900	50.7900	50.7900	-3.533%	1	103	+52.766%
2026-04-21	52.8000	52.9000	52.6000	52.6500	+9.119%	10	103	+47.369%
2026-04-17	48.2500	48.2500	48.2500	48.2500	+1.858%	1	103	+60.808%
2026-04-15	47.5000	47.5000	47.3700	47.3700	-9.131%	4	103	+63.796%
2026-04-14	52.1300	52.1300	52.1300	52.1300	+3.044%	1	102	+48.839%
2026-04-09	50.5900	50.5900	50.5900	50.5900	+1.955%	4	102	+53.370%
2026-04-08	49.9900	49.9900	47.7000	49.6200	+10.267%	25	100	+56.368%
2026-04-07	45.0000	45.0000	45.0000	45.0000	+20.289%	1	90	+72.422%
2026-03-17	37.9500	37.9500	37.4100	37.4100	+0.241%	2	90	+107.404%
2026-03-12	36.3800	37.3200	36.3800	37.3200	-0.214%	55	89	+107.905%
2026-03-11	39.0000	39.0000	37.4000	37.4000	-0.399%	5	78	+107.460%
2026-03-09	38.0000	38.0000	37.4500	37.5500	-4.574%	3	78	+106.631%
2026-03-06	39.3500	39.3500	39.3500	39.3500	-11.493%	2	79	+97.179%
2026-03-04	44.5000	44.5000	44.4600	44.4600	+3.203%	2	79	+74.516%
2026-03-02	43.0800	43.0800	43.0800	43.0800	-8.145%	1	79	+80.107%
2026-02-25	48.0600	48.0600	46.9000	46.9000	-3.736%	36	79	+65.437%
2026-02-13	48.7200	48.7200	48.7200	48.7200	+1.606%	4	79	+59.257%
2026-02-12	48.1000	48.2500	47.9000	47.9500	-10.156%	10	79	+61.814%
2026-02-11	53.3700	53.3700	53.3700	53.3700	-5.540%	1	74	+45.381%
2026-02-10	57.7800	57.7800	55.7100	56.5000	-3.830%	17	75	+37.327%
2026-02-06	59.1500	59.1500	58.6000	58.7500	+14.769%	6	75	+32.068%
2026-02-05	51.1900	51.1900	51.1900	51.1900	-7.231%	3	77	+51.573%
2026-02-04	55.1800	55.1800	55.1800	55.1800	+4.015%	1	77	+40.613%
2026-02-03	53.0500	53.0500	53.0500	53.0500	+8.442%	1	76	+46.258%
2026-01-30	48.9200	48.9200	48.9200	48.9200	+4.754%	20	76	+58.606%
2026-01-26	46.0800	46.7000	46.0800	46.7000	+3.686%	6	66	+66.146%
2026-01-23	44.6000	45.1000	44.6000	45.0400	-6.653%	13	65	+72.269%
2026-01-20	52.9300	52.9300	48.2500	48.2500	-9.644%	42	52	+60.808%
2026-01-16	53.4000	53.4000	53.4000	53.4000	+2.950%	1	59	+45.300%
2026-01-14	51.6300	51.8700	51.0000	51.8700	-3.137%	19	59	+49.586%
2026-01-13	57.0000	57.0000	53.5500	53.5500	-12.213%	31	40	+44.893%
2026-01-12	61.0500	61.9500	61.0000	61.0000	-6.899%	3	10	+27.197%
2026-01-09	64.0700	66.9900	64.0700	65.5200	+0.645%	6	8	+18.422%
2026-01-08	65.4400	65.4400	65.1000	65.1000	0.000%	2	2	+19.186%