Dark

JPM20281215C400
JPM Dec 15 2028 400.00 Call (JPM281215C00400000)
option OPRA

EOD

Jul 21, 2026

43.17+6.121%(+2.49)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	43.5000	43.8000	43.1700	43.1700	+6.121%	32	264	0.000%
2026-07-20	41.1000	41.2700	40.6800	40.6800	-3.189%	8	246	+6.121%
2026-07-17	39.5100	42.3300	39.5100	42.0200	+2.114%	47	243	+2.737%
2026-07-14	42.0000	43.0700	41.1500	41.1500	+7.694%	8	223	+4.909%
2026-07-13	38.0900	38.4000	38.0900	38.2100	+0.553%	8	225	+12.981%
2026-07-10	38.0000	38.0000	38.0000	38.0000	-0.524%	2	225	+13.605%
2026-07-09	37.1500	38.3000	37.1500	38.2000	+2.413%	7	225	+13.010%
2026-07-08	37.3000	37.3600	37.0400	37.3000	-5.570%	10	229	+15.737%
2026-07-07	41.0000	41.0000	39.5000	39.5000	-0.378%	15	227	+9.291%
2026-07-06	39.3500	40.4500	38.2000	39.6500	+9.834%	28	221	+8.878%
2026-07-02	36.0500	36.2600	36.0500	36.1000	-3.087%	8	221	+19.584%
2026-07-01	36.9000	37.4600	36.9000	37.2500	+10.207%	30	221	+15.893%
2026-06-30	34.5000	35.0600	33.8000	33.8000	-3.235%	29	222	+27.722%
2026-06-29	35.5000	35.5000	34.9300	34.9300	-3.508%	4	214	+23.590%
2026-06-26	36.1000	36.2000	36.1000	36.2000	-7.060%	2	214	+19.254%
2026-06-25	39.0000	39.0000	38.9500	38.9500	+8.255%	3	214	+10.834%
2026-06-24	35.9800	35.9800	35.9800	35.9800	-2.361%	1	214	+19.983%
2026-06-23	36.5000	36.8500	36.5000	36.8500	+10.661%	3	215	+17.151%
2026-06-18	34.6200	34.6200	33.1500	33.3000	-11.905%	11	218	+29.640%
2026-06-17	37.8000	37.8000	37.8000	37.8000	+11.176%	2	218	+14.206%
2026-06-16	34.0000	34.0000	34.0000	34.0000	+6.851%	1	218	+26.971%
2026-06-15	31.8400	31.8400	31.8200	31.8200	+5.785%	3	218	+35.669%
2026-06-12	29.9800	30.7500	29.8700	30.0800	+7.814%	5	220	+43.517%
2026-06-11	27.9000	27.9000	27.9000	27.9000	+0.360%	2	220	+54.731%
2026-06-09	28.6000	28.6000	27.6500	27.8000	-0.714%	5	221	+55.288%
2026-06-08	28.0000	28.0000	28.0000	28.0000	-1.754%	2	220	+54.179%
2026-06-05	28.5000	28.5000	28.5000	28.5000	+4.702%	1	220	+51.474%
2026-06-04	27.2200	27.2200	27.2200	27.2200	+21.247%	1	221	+58.597%
2026-06-03	22.8500	22.8500	22.4500	22.4500	+4.273%	3	220	+92.294%
2026-06-02	21.5300	21.5300	21.5300	21.5300	-15.898%	1	220	+100.511%
2026-05-26	25.7600	25.7600	25.6000	25.6000	+1.306%	2	221	+68.633%
2026-05-22	25.1200	25.4500	25.1000	25.2700	+3.354%	158	222	+70.835%
2026-05-21	24.4000	24.6000	24.3500	24.4500	+1.663%	51	265	+76.564%
2026-05-20	22.7000	24.1500	22.6500	24.0500	+1.391%	82	265	+79.501%
2026-05-18	24.0000	24.0000	23.7200	23.7200	+3.130%	3	275	+81.998%
2026-05-15	23.0000	23.0000	23.0000	23.0000	-8.000%	50	275	+87.696%
2026-05-14	25.0000	25.0000	25.0000	25.0000	0.000%	1	305	+72.680%
2026-05-12	25.1500	25.1500	24.8100	25.0000	-10.714%	94	323	+72.680%
2026-05-06	27.2000	28.1300	27.2000	28.0000	+7.692%	77	323	+54.179%
2026-05-05	26.0000	26.0000	26.0000	26.0000	+3.175%	3	360	+66.038%
2026-05-04	25.1000	25.2500	25.0400	25.2000	-6.320%	30	360	+71.310%
2026-05-01	27.0000	27.0000	26.8200	26.9000	-0.555%	16	359	+60.483%
2026-04-30	26.9600	27.2600	26.9000	27.0500	+6.078%	48	359	+59.593%
2026-04-29	25.1400	25.7000	23.5500	25.5000	-6.422%	228	359	+69.294%
2026-04-28	27.3000	27.3500	27.2000	27.2500	+3.810%	4	460	+58.422%
2026-04-27	26.2000	26.2500	26.2000	26.2500	+2.539%	2	462	+64.457%
2026-04-24	25.5000	25.6000	25.5000	25.6000	-7.947%	2	463	+68.633%
2026-04-23	27.7100	27.8100	27.7100	27.8100	+1.385%	2	463	+55.232%
2026-04-22	27.3000	27.4500	27.1200	27.4300	-0.975%	39	464	+57.382%
2026-04-21	27.1100	27.8100	26.9600	27.7000	+7.157%	150	528	+55.848%
2026-04-20	25.8500	25.8500	25.8500	25.8500	+3.400%	2	528	+67.002%
2026-04-16	25.0000	25.0000	25.0000	25.0000	-2.875%	10	526	+72.680%
2026-04-15	25.7400	25.7400	25.7400	25.7400	-2.129%	1	516	+67.716%
2026-04-14	26.7500	26.7500	25.8000	26.3000	+0.152%	6	516	+64.144%
2026-04-13	25.7200	26.2600	25.7200	26.2600	+2.980%	21	514	+64.395%
2026-04-10	25.5500	25.5500	25.5000	25.5000	-4.494%	2	534	+69.294%
2026-04-09	26.7000	26.8600	26.7000	26.7000	+4.297%	5	534	+61.685%
2026-04-08	25.5500	25.6000	25.5500	25.6000	+12.035%	5	534	+68.633%
2026-04-06	22.5500	22.8500	22.5500	22.8500	+8.810%	2	535	+88.928%
2026-04-02	21.1000	21.2500	21.0000	21.0000	-8.297%	6	536	+105.571%
2026-04-01	22.9000	22.9000	22.9000	22.9000	-0.218%	1	536	+88.515%
2026-03-31	20.5000	22.9800	20.3000	22.9500	+20.157%	7	537	+88.105%
2026-03-27	20.6700	20.6700	19.1000	19.1000	-10.539%	13	540	+126.021%
2026-03-26	21.8600	21.8600	21.3000	21.3500	+0.235%	38	539	+102.201%
2026-03-24	20.3500	21.4100	20.2000	21.3000	+3.398%	11	532	+102.676%
2026-03-23	20.6000	20.6000	20.6000	20.6000	+5.371%	2	532	+109.563%
2026-03-20	19.6000	19.7000	19.5500	19.5500	+3.439%	6	532	+120.818%
2026-03-19	19.0000	19.0000	18.9000	18.9000	-1.818%	2	534	+128.413%
2026-03-18	19.0500	19.5000	19.0000	19.2500	+4.905%	32	534	+124.260%
2026-03-17	18.2500	18.6400	18.2500	18.3500	-1.078%	19	521	+135.259%
2026-03-16	19.3500	19.3600	18.4500	18.5500	-0.802%	5	519	+132.722%
2026-03-13	18.7000	18.9000	18.7000	18.7000	+1.907%	4	518	+130.856%
2026-03-12	17.4000	18.5000	17.3000	18.3500	-3.421%	201	518	+135.259%
2026-03-11	18.8000	19.2600	18.7400	19.0000	-4.089%	171	466	+127.211%
2026-03-10	20.1000	20.3000	19.7500	19.8100	+4.815%	29	386	+117.920%
2026-03-09	18.4000	18.9000	18.4000	18.9000	-4.786%	16	372	+128.413%
2026-03-06	19.0500	19.8500	19.0500	19.8500	-9.153%	5	372	+117.481%
2026-03-05	23.1000	23.1100	21.8000	21.8500	-4.376%	30	370	+97.574%
2026-03-04	23.5500	23.5500	22.8500	22.8500	-5.187%	226	355	+88.928%
2026-03-02	23.7500	24.1500	23.6000	24.1000	+3.790%	12	256	+79.129%
2026-02-27	23.0400	23.2200	23.0400	23.2200	-10.174%	9	251	+85.917%
2026-02-26	26.4500	26.6500	25.5000	25.8500	+2.376%	41	242	+67.002%
2026-02-25	25.0000	25.5000	25.0000	25.2500	+6.540%	12	225	+70.970%
2026-02-24	23.2500	23.8500	23.0000	23.7000	-1.455%	12	225	+82.152%
2026-02-23	24.8500	25.1500	23.7500	24.0500	-15.909%	46	216	+79.501%
2026-02-20	27.7500	28.6500	27.7000	28.6000	+4.000%	4	207	+50.944%
2026-02-19	27.6500	27.9400	27.5000	27.5000	-2.482%	33	206	+56.982%
2026-02-18	28.9000	28.9600	28.2000	28.2000	+3.297%	30	194	+53.085%
2026-02-17	27.8500	28.1000	27.3000	27.3000	+3.605%	7	185	+58.132%
2026-02-13	26.0500	26.5500	25.7000	26.3500	0.000%	27	184	+63.833%
2026-02-12	26.6000	27.0200	26.2000	26.3500	-20.871%	108	184	+63.833%
2026-02-11	33.5000	33.7200	33.3000	33.3000	+1.032%	14	139	+29.640%
2026-02-06	31.5000	32.9600	31.5000	32.9600	+8.243%	51	135	+30.977%
2026-02-04	30.2500	30.4500	30.2500	30.4500	+7.370%	5	90	+41.773%
2026-02-03	28.3600	28.3600	28.3600	28.3600	+15.755%	1	86	+52.221%
2026-01-28	24.5000	24.5000	24.5000	24.5000	-1.725%	2	86	+76.204%
2026-01-26	24.5500	24.9300	24.5500	24.9300	+3.875%	2	86	+73.165%
2026-01-23	24.0000	24.0000	24.0000	24.0000	-10.615%	1	86	+79.875%
2026-01-22	26.8000	26.8500	26.8000	26.8500	+4.070%	10	86	+60.782%
2026-01-20	27.2900	27.2900	25.6000	25.8000	-9.853%	29	91	+67.326%
2026-01-15	28.6200	28.6200	28.6200	28.6200	+2.950%	1	80	+50.839%
2026-01-14	28.9000	28.9000	27.8000	27.8000	-3.806%	14	79	+55.288%
2026-01-13	34.6000	34.6000	28.8000	28.9000	-16.353%	27	77	+49.377%
2026-01-12	34.8000	34.8000	34.5000	34.5500	-10.260%	117	66	+24.949%
2026-01-08	38.5000	38.5000	38.5000	38.5000	0.000%	1	1	+12.130%