Dark

JPM20281215C490
JPM Dec 15 2028 490.00 Call (JPM281215C00490000)
option OPRA

EOD

Sep 2, 2026

22.80+3.074%(+0.68)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	22.7500	22.8000	22.7000	22.8000	+3.074%	12	896	0.000%
2026-08-28	22.1000	22.1300	21.7000	22.1200	+3.607%	75	890	+3.074%
2026-08-21	21.3500	21.3500	21.3500	21.3500	-4.900%	1	898	+6.792%
2026-08-19	22.5500	22.5500	22.4500	22.4500	-11.370%	2	898	+1.559%
2026-08-11	25.2200	25.3300	25.2200	25.3300	+7.558%	2	898	-9.988%
2026-08-06	23.4000	23.5500	23.3000	23.5500	-2.887%	32	899	-3.185%
2026-08-05	24.3500	24.3500	24.2500	24.2500	+0.414%	2	903	-5.979%
2026-08-04	24.1500	24.1500	24.1500	24.1500	+8.784%	1	904	-5.590%
2026-07-31	22.2000	22.3000	22.2000	22.2000	+0.909%	4	904	+2.703%
2026-07-29	22.0000	22.0500	22.0000	22.0000	-9.688%	6	904	+3.636%
2026-07-28	23.8500	24.5500	23.7500	24.3600	+12.258%	52	905	-6.404%
2026-07-22	21.7000	21.7000	21.7000	21.7000	+4.882%	1	891	+5.069%
2026-07-21	20.6600	20.7400	20.6200	20.6900	+11.237%	14	891	+10.198%
2026-07-20	18.9000	19.0600	18.4000	18.6000	-6.533%	91	888	+22.581%
2026-07-17	19.8000	20.1000	19.8000	19.9000	+0.252%	28	873	+14.573%
2026-07-16	19.8000	20.5000	19.6500	19.8500	-7.330%	18	868	+14.861%
2026-07-15	21.4000	21.4500	21.1000	21.4200	+13.333%	15	877	+6.443%
2026-07-14	20.3500	20.3500	18.1000	18.9000	+8.309%	67	876	+20.635%
2026-07-13	17.3000	17.6500	16.6500	17.4500	-1.133%	324	889	+30.659%
2026-07-10	17.7000	17.7900	17.6500	17.6500	-1.944%	4	871	+29.178%
2026-07-06	17.6000	18.0000	17.4600	18.0000	+11.593%	6	871	+26.667%
2026-07-02	16.1000	16.2400	16.1000	16.1300	-1.826%	4	871	+41.352%
2026-07-01	16.2500	16.6500	16.2500	16.4300	+7.597%	42	871	+38.771%
2026-06-30	15.7500	15.7500	15.2700	15.2700	-4.563%	51	860	+49.312%
2026-06-29	16.0000	16.0000	16.0000	16.0000	+1.330%	1	857	+42.500%
2026-06-24	15.7100	16.0500	15.7000	15.7900	-3.661%	55	858	+44.395%
2026-06-23	16.3900	16.3900	16.3900	16.3900	+5.742%	1	853	+39.109%
2026-06-18	16.9000	16.9000	15.4500	15.5000	-8.284%	25	856	+47.097%
2026-06-17	16.1000	17.0100	16.0500	16.9000	+12.667%	23	856	+34.911%
2026-06-16	14.5500	15.2000	14.3500	15.0000	+15.830%	573	856	+52.000%
2026-06-15	13.3500	13.3500	12.9500	12.9500	-5.818%	8	714	+76.062%
2026-06-12	13.1800	13.7500	13.1800	13.7500	+11.789%	3	715	+65.818%
2026-06-11	12.0100	12.4000	11.8000	12.3000	+2.329%	7	714	+85.366%
2026-06-10	11.7000	12.3200	11.7000	12.0200	-1.556%	17	719	+89.684%
2026-06-09	11.7500	12.3000	11.7000	12.2100	+3.475%	70	722	+86.732%
2026-06-08	11.9700	11.9700	11.8000	11.8000	-0.840%	122	728	+93.220%
2026-06-05	12.0000	12.2200	11.8500	11.9000	+2.146%	24	710	+91.597%
2026-06-04	10.5000	11.6500	10.5000	11.6500	+20.600%	4	720	+95.708%
2026-06-03	9.2500	9.6600	9.2500	9.6600	+12.326%	16	720	+136.025%
2026-06-01	8.6000	8.7000	8.5600	8.6000	-2.825%	14	725	+165.116%
2026-05-29	8.8900	8.8900	8.8500	8.8500	+0.797%	12	714	+157.627%
2026-05-28	9.0000	9.0000	8.7000	8.7800	-1.348%	86	714	+159.681%
2026-05-27	9.7000	9.7000	8.8500	8.9000	-16.353%	52	673	+156.180%
2026-05-26	11.0000	11.0000	10.6000	10.6400	-0.281%	57	649	+114.286%
2026-05-22	10.5000	11.3500	9.6400	10.6700	+9.436%	310	637	+113.683%
2026-05-21	9.8900	9.9500	9.6500	9.7500	-0.510%	6	599	+133.846%
2026-05-20	8.9000	10.0500	8.9000	9.8000	+3.158%	372	599	+132.653%
2026-05-19	9.5000	9.5500	9.1500	9.5000	0.000%	194	395	+140.000%
2026-05-18	9.7000	9.8500	9.5000	9.5000	+1.064%	152	395	+140.000%
2026-05-15	9.1000	9.6500	8.9500	9.4000	+6.215%	301	395	+142.553%
2026-05-13	8.8500	8.8500	8.8500	8.8500	-10.152%	1	388	+157.627%
2026-05-12	9.6000	9.8900	9.6000	9.8500	+8.242%	3	387	+131.472%
2026-05-11	9.3900	9.3900	9.0500	9.1000	-2.570%	7	387	+150.549%
2026-05-08	9.4700	9.7500	9.2500	9.3400	-14.547%	127	389	+144.111%
2026-05-06	10.5000	11.1000	10.5000	10.9300	+5.604%	65	403	+108.600%
2026-05-05	10.1500	10.3500	9.9700	10.3500	+6.263%	24	404	+120.290%
2026-05-04	10.0000	10.0000	9.7400	9.7400	-8.113%	3	406	+134.086%
2026-05-01	10.7000	10.8500	10.4000	10.6000	-2.752%	176	414	+115.094%
2026-04-30	10.0000	10.9000	10.0000	10.9000	+11.224%	68	414	+109.174%
2026-04-29	9.7700	9.8000	9.5700	9.8000	-5.769%	23	388	+132.653%
2026-04-28	10.1500	10.6000	10.1500	10.4000	+2.463%	33	397	+119.231%
2026-04-27	10.0000	10.1500	9.9000	10.1500	+4.639%	12	386	+124.631%
2026-04-24	10.0000	10.2200	9.5700	9.7000	-8.491%	465	384	+135.052%
2026-04-23	10.6500	10.6900	10.6000	10.6000	+1.727%	3	410	+115.094%
2026-04-22	10.5000	10.5500	10.4200	10.4200	+0.192%	65	410	+118.810%
2026-04-21	9.7500	10.4500	9.7500	10.4000	+4.313%	4	443	+119.231%
2026-04-20	7.6500	9.9700	7.6500	9.9700	+3.746%	11	443	+128.686%
2026-04-15	9.6100	9.6100	9.6100	9.6100	-6.244%	1	450	+137.253%
2026-04-13	9.8700	10.2500	9.8700	10.2500	+5.670%	13	449	+122.439%
2026-04-10	9.6500	9.7000	9.6500	9.7000	-8.491%	2	448	+135.052%
2026-04-09	10.6000	10.6000	10.6000	10.6000	+19.774%	1	448	+115.094%
2026-04-07	8.8500	8.8500	8.8500	8.8500	0.000%	1	447	+157.627%
2026-04-06	8.8000	8.8500	8.8000	8.8500	+4.734%	2	446	+157.627%
2026-04-01	8.8700	8.9000	8.4500	8.4500	+18.182%	13	446	+169.822%
2026-03-30	7.2000	7.2000	7.1000	7.1500	-10.959%	60	444	+218.881%
2026-03-24	8.0300	8.0300	8.0300	8.0300	+16.377%	2	445	+183.935%
2026-03-17	6.8700	6.9000	6.8700	6.9000	-2.817%	2	447	+230.435%
2026-03-13	7.1000	7.1000	7.1000	7.1000	-3.401%	1	448	+221.127%
2026-03-11	7.9500	7.9500	7.3000	7.3500	-3.289%	6	447	+210.204%
2026-03-10	7.6000	7.6000	7.6000	7.6000	-0.654%	1	447	+200.000%
2026-03-09	7.6000	7.6500	7.5000	7.6500	-3.042%	14	446	+198.039%
2026-03-06	7.8000	7.8900	7.7500	7.8900	-8.786%	3	453	+188.973%
2026-03-05	8.9000	8.9000	8.6500	8.6500	-6.989%	5	450	+163.584%
2026-03-04	9.8000	9.8000	9.2500	9.3000	-7.921%	73	449	+145.161%
2026-03-03	7.9500	10.1000	7.9500	10.1000	-0.980%	3	430	+125.743%
2026-03-02	10.0000	10.2200	9.7500	10.2000	+0.493%	25	429	+123.529%
2026-02-27	9.7500	10.1500	9.5100	10.1500	-8.559%	4	422	+124.631%
2026-02-26	11.3000	11.4200	10.8500	11.1000	+3.738%	184	421	+105.405%
2026-02-25	10.2500	10.9000	10.2500	10.7000	+5.941%	21	332	+113.084%
2026-02-24	9.8500	10.1000	9.8000	10.1000	-3.164%	190	332	+125.743%
2026-02-23	10.7000	10.7000	10.2500	10.4300	-13.083%	41	254	+118.600%
2026-02-20	12.2500	12.2500	12.0000	12.0000	+0.840%	3	234	+90.000%
2026-02-19	12.1000	12.2000	11.9000	11.9000	-5.556%	7	235	+91.597%
2026-02-18	12.6000	12.7100	12.6000	12.6000	+7.052%	4	234	+80.952%
2026-02-17	11.4700	12.0500	11.4700	11.7700	+2.795%	54	235	+93.713%
2026-02-13	11.5000	11.5000	11.3000	11.4500	-2.553%	13	206	+99.127%
2026-02-12	13.1000	13.2000	11.7000	11.7500	-8.203%	84	206	+94.043%
2026-02-11	15.4500	15.5500	12.8000	12.8000	-10.490%	55	176	+78.125%
2026-02-10	14.4000	14.6600	14.0500	14.3000	-2.721%	49	159	+59.441%
2026-02-09	14.6500	14.9000	14.6000	14.7000	+3.521%	113	157	+55.102%
2026-02-06	14.0000	14.3500	14.0000	14.2000	+10.764%	82	96	+60.563%
2026-02-05	12.5000	12.8200	12.5000	12.8200	-2.879%	10	64	+77.847%
2026-02-04	13.2000	13.2000	13.2000	13.2000	+8.463%	1	68	+72.727%
2026-02-03	11.2500	12.1700	11.2500	12.1700	+19.314%	2	68	+87.346%
2026-01-28	10.2000	10.2000	10.2000	10.2000	-1.923%	1	68	+123.529%
2026-01-27	10.4000	10.4000	10.4000	10.4000	0.000%	1	67	+119.231%
2026-01-26	10.2000	10.5000	10.2000	10.4000	+4.000%	23	66	+119.231%
2026-01-23	10.3000	10.3000	9.9000	10.0000	-13.793%	17	61	+128.000%
2026-01-22	11.9900	11.9900	11.6000	11.6000	+7.407%	2	60	+96.552%
2026-01-21	11.2500	11.2500	10.8000	10.8000	+0.465%	2	60	+111.111%
2026-01-20	11.7000	12.4000	10.7000	10.7500	-21.533%	53	58	+112.093%
2026-01-16	14.0500	14.0500	13.7000	13.7000	+10.484%	3	26	+66.423%
2026-01-13	14.5000	14.5000	12.4000	12.4000	-22.500%	52	26	+83.871%
2026-01-12	16.0000	16.0000	16.0000	16.0000	-7.246%	1	2	+42.500%
2026-01-09	17.2500	17.2500	17.2500	17.2500	0.000%	1	1	+32.174%