Dark

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

EOD

Jul 21, 2026

20.69+11.237%(+2.09)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	20.6600	20.7400	20.6200	20.6900	+11.237%	14	891	0.000%
2026-07-20	18.9000	19.0600	18.4000	18.6000	-6.533%	91	888	+11.237%
2026-07-17	19.8000	20.1000	19.8000	19.9000	+0.252%	28	873	+3.970%
2026-07-16	19.8000	20.5000	19.6500	19.8500	-7.330%	18	868	+4.232%
2026-07-15	21.4000	21.4500	21.1000	21.4200	+13.333%	15	877	-3.408%
2026-07-14	20.3500	20.3500	18.1000	18.9000	+8.309%	67	876	+9.471%
2026-07-13	17.3000	17.6500	16.6500	17.4500	-1.133%	324	889	+18.567%
2026-07-10	17.7000	17.7900	17.6500	17.6500	-1.944%	4	871	+17.224%
2026-07-06	17.6000	18.0000	17.4600	18.0000	+11.593%	6	871	+14.944%
2026-07-02	16.1000	16.2400	16.1000	16.1300	-1.826%	4	871	+28.270%
2026-07-01	16.2500	16.6500	16.2500	16.4300	+7.597%	42	871	+25.928%
2026-06-30	15.7500	15.7500	15.2700	15.2700	-4.563%	51	860	+35.494%
2026-06-29	16.0000	16.0000	16.0000	16.0000	+1.330%	1	857	+29.313%
2026-06-24	15.7100	16.0500	15.7000	15.7900	-3.661%	55	858	+31.032%
2026-06-23	16.3900	16.3900	16.3900	16.3900	+5.742%	1	853	+26.236%
2026-06-18	16.9000	16.9000	15.4500	15.5000	-8.284%	25	856	+33.484%
2026-06-17	16.1000	17.0100	16.0500	16.9000	+12.667%	23	856	+22.426%
2026-06-16	14.5500	15.2000	14.3500	15.0000	+15.830%	573	856	+37.933%
2026-06-15	13.3500	13.3500	12.9500	12.9500	-5.818%	8	714	+59.768%
2026-06-12	13.1800	13.7500	13.1800	13.7500	+11.789%	3	715	+50.473%
2026-06-11	12.0100	12.4000	11.8000	12.3000	+2.329%	7	714	+68.211%
2026-06-10	11.7000	12.3200	11.7000	12.0200	-1.556%	17	719	+72.130%
2026-06-09	11.7500	12.3000	11.7000	12.2100	+3.475%	70	722	+69.451%
2026-06-08	11.9700	11.9700	11.8000	11.8000	-0.840%	122	728	+75.339%
2026-06-05	12.0000	12.2200	11.8500	11.9000	+2.146%	24	710	+73.866%
2026-06-04	10.5000	11.6500	10.5000	11.6500	+20.600%	4	720	+77.597%
2026-06-03	9.2500	9.6600	9.2500	9.6600	+12.326%	16	720	+114.182%
2026-06-01	8.6000	8.7000	8.5600	8.6000	-2.825%	14	725	+140.581%
2026-05-29	8.8900	8.8900	8.8500	8.8500	+0.797%	12	714	+133.785%
2026-05-28	9.0000	9.0000	8.7000	8.7800	-1.348%	86	714	+135.649%
2026-05-27	9.7000	9.7000	8.8500	8.9000	-16.353%	52	673	+132.472%
2026-05-26	11.0000	11.0000	10.6000	10.6400	-0.281%	57	649	+94.455%
2026-05-22	10.5000	11.3500	9.6400	10.6700	+9.436%	310	637	+93.908%
2026-05-21	9.8900	9.9500	9.6500	9.7500	-0.510%	6	599	+112.205%
2026-05-20	8.9000	10.0500	8.9000	9.8000	+3.158%	372	599	+111.122%
2026-05-19	9.5000	9.5500	9.1500	9.5000	0.000%	194	395	+117.789%
2026-05-18	9.7000	9.8500	9.5000	9.5000	+1.064%	152	395	+117.789%
2026-05-15	9.1000	9.6500	8.9500	9.4000	+6.215%	301	395	+120.106%
2026-05-13	8.8500	8.8500	8.8500	8.8500	-10.152%	1	388	+133.785%
2026-05-12	9.6000	9.8900	9.6000	9.8500	+8.242%	3	387	+110.051%
2026-05-11	9.3900	9.3900	9.0500	9.1000	-2.570%	7	387	+127.363%
2026-05-08	9.4700	9.7500	9.2500	9.3400	-14.547%	127	389	+121.520%
2026-05-06	10.5000	11.1000	10.5000	10.9300	+5.604%	65	403	+89.296%
2026-05-05	10.1500	10.3500	9.9700	10.3500	+6.263%	24	404	+99.903%
2026-05-04	10.0000	10.0000	9.7400	9.7400	-8.113%	3	406	+112.423%
2026-05-01	10.7000	10.8500	10.4000	10.6000	-2.752%	176	414	+95.189%
2026-04-30	10.0000	10.9000	10.0000	10.9000	+11.224%	68	414	+89.817%
2026-04-29	9.7700	9.8000	9.5700	9.8000	-5.769%	23	388	+111.122%
2026-04-28	10.1500	10.6000	10.1500	10.4000	+2.463%	33	397	+98.942%
2026-04-27	10.0000	10.1500	9.9000	10.1500	+4.639%	12	386	+103.842%
2026-04-24	10.0000	10.2200	9.5700	9.7000	-8.491%	465	384	+113.299%
2026-04-23	10.6500	10.6900	10.6000	10.6000	+1.727%	3	410	+95.189%
2026-04-22	10.5000	10.5500	10.4200	10.4200	+0.192%	65	410	+98.560%
2026-04-21	9.7500	10.4500	9.7500	10.4000	+4.313%	4	443	+98.942%
2026-04-20	7.6500	9.9700	7.6500	9.9700	+3.746%	11	443	+107.523%
2026-04-15	9.6100	9.6100	9.6100	9.6100	-6.244%	1	450	+115.297%
2026-04-13	9.8700	10.2500	9.8700	10.2500	+5.670%	13	449	+101.854%
2026-04-10	9.6500	9.7000	9.6500	9.7000	-8.491%	2	448	+113.299%
2026-04-09	10.6000	10.6000	10.6000	10.6000	+19.774%	1	448	+95.189%
2026-04-07	8.8500	8.8500	8.8500	8.8500	0.000%	1	447	+133.785%
2026-04-06	8.8000	8.8500	8.8000	8.8500	+4.734%	2	446	+133.785%
2026-04-01	8.8700	8.9000	8.4500	8.4500	+18.182%	13	446	+144.852%
2026-03-30	7.2000	7.2000	7.1000	7.1500	-10.959%	60	444	+189.371%
2026-03-24	8.0300	8.0300	8.0300	8.0300	+16.377%	2	445	+157.659%
2026-03-17	6.8700	6.9000	6.8700	6.9000	-2.817%	2	447	+199.855%
2026-03-13	7.1000	7.1000	7.1000	7.1000	-3.401%	1	448	+191.408%
2026-03-11	7.9500	7.9500	7.3000	7.3500	-3.289%	6	447	+181.497%
2026-03-10	7.6000	7.6000	7.6000	7.6000	-0.654%	1	447	+172.237%
2026-03-09	7.6000	7.6500	7.5000	7.6500	-3.042%	14	446	+170.458%
2026-03-06	7.8000	7.8900	7.7500	7.8900	-8.786%	3	453	+162.231%
2026-03-05	8.9000	8.9000	8.6500	8.6500	-6.989%	5	450	+139.191%
2026-03-04	9.8000	9.8000	9.2500	9.3000	-7.921%	73	449	+122.473%
2026-03-03	7.9500	10.1000	7.9500	10.1000	-0.980%	3	430	+104.851%
2026-03-02	10.0000	10.2200	9.7500	10.2000	+0.493%	25	429	+102.843%
2026-02-27	9.7500	10.1500	9.5100	10.1500	-8.559%	4	422	+103.842%
2026-02-26	11.3000	11.4200	10.8500	11.1000	+3.738%	184	421	+86.396%
2026-02-25	10.2500	10.9000	10.2500	10.7000	+5.941%	21	332	+93.364%
2026-02-24	9.8500	10.1000	9.8000	10.1000	-3.164%	190	332	+104.851%
2026-02-23	10.7000	10.7000	10.2500	10.4300	-13.083%	41	254	+98.370%
2026-02-20	12.2500	12.2500	12.0000	12.0000	+0.840%	3	234	+72.417%
2026-02-19	12.1000	12.2000	11.9000	11.9000	-5.556%	7	235	+73.866%
2026-02-18	12.6000	12.7100	12.6000	12.6000	+7.052%	4	234	+64.206%
2026-02-17	11.4700	12.0500	11.4700	11.7700	+2.795%	54	235	+75.786%
2026-02-13	11.5000	11.5000	11.3000	11.4500	-2.553%	13	206	+80.699%
2026-02-12	13.1000	13.2000	11.7000	11.7500	-8.203%	84	206	+76.085%
2026-02-11	15.4500	15.5500	12.8000	12.8000	-10.490%	55	176	+61.641%
2026-02-10	14.4000	14.6600	14.0500	14.3000	-2.721%	49	159	+44.685%
2026-02-09	14.6500	14.9000	14.6000	14.7000	+3.521%	113	157	+40.748%
2026-02-06	14.0000	14.3500	14.0000	14.2000	+10.764%	82	96	+45.704%
2026-02-05	12.5000	12.8200	12.5000	12.8200	-2.879%	10	64	+61.388%
2026-02-04	13.2000	13.2000	13.2000	13.2000	+8.463%	1	68	+56.742%
2026-02-03	11.2500	12.1700	11.2500	12.1700	+19.314%	2	68	+70.008%
2026-01-28	10.2000	10.2000	10.2000	10.2000	-1.923%	1	68	+102.843%
2026-01-27	10.4000	10.4000	10.4000	10.4000	0.000%	1	67	+98.942%
2026-01-26	10.2000	10.5000	10.2000	10.4000	+4.000%	23	66	+98.942%
2026-01-23	10.3000	10.3000	9.9000	10.0000	-13.793%	17	61	+106.900%
2026-01-22	11.9900	11.9900	11.6000	11.6000	+7.407%	2	60	+78.362%
2026-01-21	11.2500	11.2500	10.8000	10.8000	+0.465%	2	60	+91.574%
2026-01-20	11.7000	12.4000	10.7000	10.7500	-21.533%	53	58	+92.465%
2026-01-16	14.0500	14.0500	13.7000	13.7000	+10.484%	3	26	+51.022%
2026-01-13	14.5000	14.5000	12.4000	12.4000	-22.500%	52	26	+66.855%
2026-01-12	16.0000	16.0000	16.0000	16.0000	-7.246%	1	2	+29.313%
2026-01-09	17.2500	17.2500	17.2500	17.2500	0.000%	1	1	+19.942%