Dark

JPM20281215C350
JPM Dec 15 2028 350.00 Call (JPM281215C00350000)
option OPRA

EOD

Aug 28, 2026

69.00+3.978%(+2.64)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	70.0000	70.0000	69.0000	69.0000	+3.978%	5	520	0.000%
2026-08-27	66.2800	66.8000	66.2800	66.3600	-3.687%	3	520	+3.978%
2026-08-24	69.1200	69.1200	68.9000	68.9000	+3.718%	11	517	+0.145%
2026-08-21	69.2500	69.2500	66.4300	66.4300	-1.234%	10	517	+3.869%
2026-08-20	67.0000	67.2600	66.7500	67.2600	-1.738%	10	512	+2.587%
2026-08-19	70.4000	70.4000	68.4500	68.4500	-8.121%	12	504	+0.804%
2026-08-17	75.5000	75.5000	74.5000	74.5000	+1.706%	3	504	-7.383%
2026-08-14	75.0000	75.0000	73.2500	73.2500	-0.611%	11	502	-5.802%
2026-08-11	73.5000	73.7000	72.5500	73.7000	+3.803%	3	493	-6.377%
2026-08-10	71.5000	71.5000	71.0000	71.0000	0.000%	2	494	-2.817%
2026-08-07	71.0000	71.0000	71.0000	71.0000	-0.518%	1	494	-2.817%
2026-08-04	72.4000	73.6500	71.2500	71.3700	+4.129%	18	494	-3.321%
2026-08-03	68.5400	68.5400	68.5400	68.5400	+0.499%	1	495	+0.671%
2026-07-31	66.7000	68.2000	66.7000	68.2000	+1.488%	3	495	+1.173%
2026-07-30	67.2000	67.2000	67.2000	67.2000	-2.055%	2	497	+2.679%
2026-07-24	68.6100	68.6100	68.6100	68.6100	+3.955%	1	495	+0.568%
2026-07-23	66.2800	66.2800	65.8500	66.0000	-0.272%	3	495	+4.545%
2026-07-22	66.1800	66.1800	66.1800	66.1800	+3.730%	9	495	+4.261%
2026-07-21	61.8000	63.8000	61.8000	63.8000	+5.892%	11	499	+8.150%
2026-07-20	60.2500	60.2500	60.2500	60.2500	-2.350%	3	493	+14.523%
2026-07-17	61.7000	61.7000	61.7000	61.7000	-0.065%	20	490	+11.831%
2026-07-16	65.4200	65.4200	61.6600	61.7400	-5.336%	7	500	+11.759%
2026-07-15	65.9700	65.9900	65.1600	65.2200	+5.381%	27	497	+5.796%
2026-07-14	62.9600	63.1000	58.9500	61.8900	+8.180%	98	513	+11.488%
2026-07-13	55.8000	57.3900	55.4500	57.2100	-3.345%	249	555	+20.608%
2026-07-07	59.1900	59.1900	59.1900	59.1900	+0.904%	1	546	+16.574%
2026-07-06	58.3500	58.6600	58.3500	58.6600	+6.384%	5	547	+17.627%
2026-07-02	55.1400	55.1400	55.1400	55.1400	+1.174%	1	546	+25.136%
2026-07-01	55.0500	56.5400	54.5000	54.5000	+4.047%	54	546	+26.606%
2026-06-30	52.3800	52.3800	52.3800	52.3800	-2.367%	2	515	+31.730%
2026-06-29	53.7000	54.0000	53.6000	53.6500	+2.601%	10	517	+28.611%
2026-06-26	54.2500	55.0000	52.0100	52.2900	-14.629%	185	514	+31.956%
2026-06-25	61.2500	61.2500	61.2500	61.2500	+9.083%	1	398	+12.653%
2026-06-24	55.9500	56.2400	55.9000	56.1500	+0.429%	13	398	+22.885%
2026-06-23	55.8000	56.4000	55.5100	55.9100	+2.587%	74	394	+23.413%
2026-06-22	53.5000	54.5500	53.5000	54.5000	+6.031%	51	346	+26.606%
2026-06-18	52.8700	52.8700	51.4000	51.4000	-9.998%	5	289	+34.241%
2026-06-17	56.5500	57.4000	56.5500	57.1100	+6.868%	55	289	+20.819%
2026-06-16	52.5000	53.7400	52.5000	53.4400	+11.102%	61	289	+29.117%
2026-06-12	48.2500	48.2500	47.8500	48.1000	+6.510%	6	245	+43.451%
2026-06-11	43.6700	45.1600	43.6700	45.1600	+2.497%	4	245	+52.790%
2026-06-10	44.0600	44.0600	44.0600	44.0600	-0.877%	2	247	+56.605%
2026-06-09	44.4500	44.4500	44.4500	44.4500	+0.407%	2	249	+55.231%
2026-06-05	44.2700	44.2700	44.2700	44.2700	+5.154%	3	247	+55.862%
2026-06-04	43.1900	43.1900	42.1000	42.1000	+18.093%	3	244	+63.895%
2026-05-27	36.2500	36.2500	35.6500	35.6500	-13.134%	32	246	+93.548%
2026-05-26	42.0300	42.0300	40.7100	41.0400	+0.098%	20	243	+68.129%
2026-05-22	40.2000	41.0000	40.0000	41.0000	+5.998%	32	247	+68.293%
2026-05-21	38.4800	38.6800	38.4000	38.6800	-0.642%	12	224	+78.387%
2026-05-20	38.9300	38.9300	38.9300	38.9300	+4.174%	1	224	+77.241%
2026-05-19	37.3700	37.3700	37.3700	37.3700	-7.385%	1	217	+84.640%
2026-05-12	36.6200	40.5000	36.6200	40.3500	+5.767%	59	217	+71.004%
2026-05-08	37.8500	38.1500	37.8500	38.1500	-7.019%	6	188	+80.865%
2026-05-07	44.0700	44.0700	41.0300	41.0300	+0.220%	2	188	+68.170%
2026-05-04	41.0500	41.0500	40.9400	40.9400	-6.530%	2	188	+68.539%
2026-05-01	43.4000	43.8000	43.2700	43.8000	-0.838%	51	199	+57.534%
2026-04-30	44.3000	44.6500	44.0000	44.1700	+5.292%	159	199	+56.215%
2026-04-29	41.8000	42.0200	41.5100	41.9500	-1.294%	92	138	+64.482%
2026-04-27	42.4000	42.5500	42.1500	42.5000	-5.345%	22	180	+62.353%
2026-04-22	44.9000	44.9000	44.9000	44.9000	+0.380%	1	191	+53.675%
2026-04-21	44.2500	44.9000	44.2500	44.7300	+3.782%	40	192	+54.259%
2026-04-17	43.1000	43.1000	43.1000	43.1000	+9.502%	2	192	+60.093%
2026-04-15	40.5000	40.5000	39.3500	39.3600	-10.014%	8	194	+75.305%
2026-04-14	42.8700	43.7400	42.8700	43.7400	+6.423%	50	194	+57.750%
2026-04-13	41.1000	41.1000	41.1000	41.1000	-2.143%	2	156	+67.883%
2026-04-10	42.0500	42.0500	42.0000	42.0000	+1.132%	2	157	+64.286%
2026-04-09	41.5300	41.5300	41.5300	41.5300	+1.939%	1	157	+66.145%
2026-04-08	40.7400	40.7400	40.7400	40.7400	+7.211%	1	157	+69.367%
2026-04-02	38.0000	38.0000	38.0000	38.0000	+4.081%	1	157	+81.579%
2026-03-31	36.6500	36.6500	36.5100	36.5100	+4.017%	6	157	+88.989%
2026-03-24	35.0000	35.1000	35.0000	35.1000	+3.235%	11	154	+96.581%
2026-03-23	34.4000	35.0200	34.0000	34.0000	+8.800%	36	155	+102.941%
2026-03-16	31.2500	31.2500	31.2500	31.2500	-0.478%	3	142	+120.800%
2026-03-13	31.5000	31.5000	31.3500	31.4000	+3.120%	5	142	+119.745%
2026-03-12	30.2000	30.7500	30.0000	30.4500	-4.784%	11	143	+126.601%
2026-03-11	31.9800	31.9800	31.9800	31.9800	-14.148%	1	143	+115.760%
2026-03-04	36.1500	38.0100	36.1500	37.2500	-8.701%	64	144	+85.235%
2026-02-26	40.4000	40.8500	40.3500	40.8000	+3.030%	15	135	+69.118%
2026-02-25	39.9500	40.3000	39.6000	39.6000	+5.207%	7	133	+74.242%
2026-02-23	38.8500	38.8500	37.6400	37.6400	-12.200%	7	133	+83.316%
2026-02-20	42.7300	42.8700	42.7300	42.8700	+4.612%	4	132	+60.952%
2026-02-12	40.5500	40.9800	40.0000	40.9800	-13.726%	105	132	+68.375%
2026-02-10	47.5000	47.5000	47.5000	47.5000	-8.390%	1	80	+45.263%
2026-02-09	51.8500	51.8500	51.8500	51.8500	+4.326%	1	80	+33.076%
2026-02-06	50.2000	50.4000	49.7000	49.7000	+9.907%	10	80	+38.833%
2026-02-03	45.1400	45.2200	45.1400	45.2200	+17.455%	30	81	+52.587%
2026-01-27	38.5000	38.5000	38.5000	38.5000	+1.316%	1	80	+79.221%
2026-01-23	37.8000	38.0000	37.3700	38.0000	-9.524%	64	79	+81.579%
2026-01-22	42.0000	42.0000	42.0000	42.0000	+2.941%	1	71	+64.286%
2026-01-21	40.8000	40.8000	40.8000	40.8000	+1.442%	3	70	+69.118%
2026-01-20	44.5000	44.5000	40.2200	40.2200	-15.752%	24	73	+71.556%
2026-01-16	47.7400	47.7400	47.7400	47.7400	+5.293%	1	54	+44.533%
2026-01-15	44.7100	45.3400	44.7100	45.3400	+1.183%	2	54	+52.184%
2026-01-13	48.4500	48.4500	44.6700	44.8100	-14.615%	71	54	+53.983%
2026-01-12	52.4800	52.4800	52.4800	52.4800	-7.606%	20	25	+31.479%
2026-01-09	56.4800	56.8000	56.4800	56.8000	0.000%	5	5	+21.479%