Dark

JPM20260320C320
JPM Mar 20 2026 320.00 Call (JPM260320C00320000)
option OPRA

EOD

Jan 29, 2026

5.00+35.135%(+1.30)811

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-29	3.8800	5.3500	3.8800	5.0000	+35.135%	811	4,560	0.000%
2026-01-28	3.1500	3.8000	2.9500	3.7000	+10.778%	432	4,281	+35.135%
2026-01-27	3.7200	3.7200	3.0500	3.3400	-7.222%	265	4,078	+49.701%
2026-01-26	3.2500	3.7000	3.2500	3.6000	+10.769%	440	4,028	+38.889%
2026-01-23	3.9900	4.1000	3.0400	3.2500	-30.851%	1,530	3,894	+53.846%
2026-01-22	5.3000	6.0200	4.7000	4.7000	-5.051%	154	2,962	+6.383%
2026-01-21	5.7000	6.1000	4.8000	4.9500	-7.129%	313	2,893	+1.010%
2026-01-20	6.8400	8.4000	5.1000	5.3300	-39.432%	894	2,765	-6.191%
2026-01-16	8.5600	11.0000	8.2500	8.8000	+12.821%	326	2,618	-43.182%
2026-01-15	8.8600	9.5500	7.8000	7.8000	-2.500%	483	2,618	-35.897%
2026-01-14	8.8200	9.3500	6.9500	8.0000	-10.414%	624	2,530	-37.500%
2026-01-13	16.0000	16.0000	8.7000	8.9300	-47.440%	1,246	2,243	-44.009%
2026-01-12	17.8500	17.8500	15.8000	16.9900	-16.879%	103	1,522	-70.571%
2026-01-09	21.7500	21.7500	20.4400	20.4400	-6.239%	5	1,486	-75.538%
2026-01-08	21.2000	21.8000	21.2000	21.8000	+14.737%	46	1,488	-77.064%
2026-01-07	22.1000	22.1000	18.4000	19.0000	-25.256%	56	1,469	-73.684%
2026-01-06	23.3000	26.0000	22.8100	25.4200	+5.917%	123	1,486	-80.330%
2026-01-05	17.8500	25.5000	17.8500	24.0000	+36.830%	74	1,542	-79.167%
2026-01-02	15.9100	17.9000	15.4900	17.5400	+3.176%	153	1,549	-71.494%
2025-12-31	16.8700	17.2100	16.4500	17.0000	+0.890%	28	1,502	-70.588%
2025-12-30	17.3500	17.3500	16.3000	16.8500	-2.488%	34	1,502	-70.326%
2025-12-29	19.0000	19.0000	16.9600	17.2800	-10.744%	108	1,501	-71.065%
2025-12-26	19.5800	19.6500	19.3600	19.3600	-7.012%	15	1,570	-74.174%
2025-12-24	19.8500	21.3000	19.7500	20.8200	+11.337%	157	1,557	-75.985%
2025-12-23	17.0000	19.6100	17.0000	18.7000	+13.678%	123	1,557	-73.262%
2025-12-22	14.4500	16.9500	14.4500	16.4500	+19.203%	208	1,573	-69.605%
2025-12-19	13.8500	14.4500	13.7000	13.8000	+8.833%	98	1,508	-63.768%
2025-12-18	13.9400	14.2500	12.0500	12.6800	-7.378%	23	1,430	-60.568%
2025-12-17	15.0000	15.0000	13.6900	13.6900	-5.260%	244	1,422	-63.477%
2025-12-16	16.0600	16.0600	13.5500	14.4500	-14.950%	53	1,383	-65.398%
2025-12-15	16.5200	18.1700	16.5200	16.9900	+2.845%	342	1,375	-70.571%
2025-12-12	17.1500	17.1500	15.6500	16.5200	+4.822%	54	1,378	-69.734%
2025-12-11	12.0000	15.9000	11.3000	15.7600	+34.586%	61	1,363	-68.274%
2025-12-10	7.8700	12.1200	7.1000	11.7100	+40.240%	136	1,345	-57.301%
2025-12-09	15.5500	16.3500	8.1000	8.3500	-43.197%	262	1,364	-40.120%
2025-12-08	15.1500	15.1500	14.2000	14.7000	-2.000%	36	1,402	-65.986%
2025-12-05	15.6000	16.5000	14.8000	15.0000	-1.510%	26	1,401	-66.667%
2025-12-04	14.7000	16.7500	14.7000	15.2300	+15.817%	235	1,410	-67.170%
2025-12-03	11.5000	13.1500	11.5000	13.1500	+12.779%	26	1,234	-61.977%
2025-12-02	12.2500	12.8500	11.6600	11.6600	-5.203%	72	1,232	-57.118%
2025-12-01	14.2400	15.2500	12.3000	12.3000	-15.172%	45	1,228	-59.350%
2025-11-28	13.5000	15.0000	13.5000	14.5000	+15.079%	23	1,229	-65.517%
2025-11-26	11.4000	12.6000	11.2500	12.6000	+17.757%	25	1,222	-60.317%
2025-11-25	8.6500	10.7000	8.3500	10.7000	+16.558%	339	1,222	-53.271%
2025-11-24	9.3800	9.3800	8.6400	9.1800	-3.874%	23	1,072	-45.534%
2025-11-21	8.4000	9.8000	8.4000	9.5500	-13.182%	23	1,067	-47.644%
2025-11-20	13.5000	14.0000	11.0000	11.0000	-7.329%	13	1,065	-54.545%
2025-11-19	11.8000	11.9000	11.7500	11.8700	+6.937%	75	1,065	-57.877%
2025-11-18	9.8500	11.2500	9.8500	11.1000	+3.738%	26	1,071	-54.955%
2025-11-17	12.0200	12.5000	9.8000	10.7000	-12.653%	131	1,069	-53.271%
2025-11-14	14.3100	14.3100	12.2000	12.2500	-19.672%	606	1,085	-59.184%
2025-11-13	20.1000	20.1000	15.1800	15.2500	-25.172%	183	1,605	-67.213%
2025-11-12	19.5000	21.6700	19.5000	20.3800	+10.761%	258	1,544	-75.466%
2025-11-11	18.5000	18.8500	18.2000	18.4000	-2.902%	47	1,511	-72.826%
2025-11-10	19.5700	20.3400	18.2000	18.9500	+4.523%	36	1,509	-73.615%
2025-11-07	16.2800	18.3000	15.2000	18.1300	-1.306%	48	1,508	-72.421%
2025-11-06	16.9900	18.5500	16.3500	18.3700	+7.114%	51	1,496	-72.782%
2025-11-05	14.2500	17.2000	14.2500	17.1500	-1.096%	20	1,471	-70.845%
2025-11-04	17.1000	17.3400	17.1000	17.3400	+7.368%	5	1,465	-71.165%
2025-11-03	17.0000	17.0000	14.4500	16.1500	+1.572%	68	1,468	-69.040%
2025-10-31	17.1500	17.6500	15.9000	15.9000	-7.289%	13	1,468	-68.553%
2025-10-30	14.7000	17.3500	14.7000	17.1500	+34.510%	34	1,473	-70.845%
2025-10-29	13.3500	14.5000	12.7500	12.7500	+2.410%	22	1,460	-60.784%
2025-10-28	12.9000	14.1000	12.0000	12.4500	+1.716%	77	1,468	-59.839%
2025-10-27	11.7500	12.2400	11.7500	12.2400	+11.273%	13	1,425	-59.150%
2025-10-24	9.8000	11.6000	9.8000	11.0000	+20.614%	29	1,425	-54.545%
2025-10-23	9.7000	9.7000	9.0500	9.1200	+0.220%	14	1,425	-45.175%
2025-10-22	9.3500	9.3500	8.2000	9.1000	-9.000%	16	1,428	-45.055%
2025-10-21	12.2000	12.2500	10.0000	10.0000	-19.028%	35	1,424	-50.000%
2025-10-20	11.3000	12.7500	11.3000	12.3500	+10.268%	29	1,411	-59.514%
2025-10-17	12.4000	12.5000	11.1500	11.2000	-14.829%	73	1,397	-55.357%
2025-10-16	15.7800	16.2000	13.1500	13.1500	-15.161%	12	1,394	-61.977%
2025-10-15	16.9000	17.8500	15.5000	15.5000	+16.541%	25	1,387	-67.742%
2025-10-14	11.7000	15.3000	11.5000	13.3000	-21.994%	26	1,384	-62.406%
2025-10-13	16.9500	17.3000	16.5000	17.0500	+9.576%	190	1,379	-70.674%
2025-10-10	15.5000	15.9000	15.5000	15.5600	-2.932%	12	1,349	-67.866%
2025-10-09	16.5000	16.5000	15.0500	16.0300	+4.908%	30	1,346	-68.808%
2025-10-08	15.3000	16.5900	15.0000	15.2800	-13.182%	14	1,340	-67.277%
2025-10-07	17.2500	17.6500	17.2500	17.6000	+0.514%	4	1,329	-71.591%
2025-10-06	16.2600	18.3000	16.2600	17.5100	+0.574%	3	1,329	-71.445%
2025-10-03	17.4500	17.4500	17.1500	17.4100	+7.469%	6	1,327	-71.281%
2025-10-02	16.5400	16.5400	15.7500	16.2000	-10.398%	22	1,325	-69.136%
2025-10-01	18.0700	19.0500	18.0000	18.0800	-8.687%	408	1,322	-72.345%
2025-09-30	19.5000	19.8000	17.8500	19.8000	-2.463%	35	1,459	-74.747%
2025-09-29	20.5000	20.5000	19.7300	20.3000	-3.791%	11	1,451	-75.369%
2025-09-26	21.5000	22.1000	20.0000	21.1000	+7.107%	36	1,447	-76.303%
2025-09-25	19.8000	21.0500	19.3500	19.7000	-0.253%	29	1,439	-74.619%
2025-09-24	20.6100	20.6100	19.7500	19.7500	+3.187%	6	1,431	-74.684%
2025-09-23	20.7700	20.8400	18.4500	19.1400	+0.525%	18	1,429	-73.877%
2025-09-22	18.8000	19.2600	18.5000	19.0400	-5.882%	29	1,426	-73.739%
2025-09-19	18.6500	20.2300	17.4000	20.2300	+6.755%	63	1,419	-75.284%
2025-09-18	18.1000	18.9500	17.6000	18.9500	+1.229%	16	1,364	-73.615%
2025-09-17	17.8000	19.1000	17.8000	18.7200	+4.757%	22	1,352	-73.291%
2025-09-16	18.1300	18.1300	17.8700	17.8700	+1.998%	5	1,347	-72.020%
2025-09-15	17.4700	17.5300	16.5000	17.5200	+7.025%	39	1,343	-71.461%
2025-09-12	15.8600	16.3700	15.7000	16.3700	+4.601%	3	1,318	-69.456%
2025-09-11	14.8300	15.6500	14.8300	15.6500	+15.754%	16	1,319	-68.051%
2025-09-10	12.6000	13.6000	12.6000	13.5200	+9.032%	33	1,311	-63.018%
2025-09-09	11.3000	12.4000	11.3000	12.4000	+9.251%	14	1,317	-59.677%
2025-09-08	11.3500	11.3500	11.3500	11.3500	-1.304%	6	1,303	-55.947%
2025-09-05	14.8200	14.8200	11.4500	11.5000	-26.282%	24	1,297	-56.522%
2025-09-04	14.6000	15.8000	14.6000	15.6000	+27.139%	31	1,300	-67.949%
2025-09-03	12.8500	12.8500	12.2700	12.2700	-4.514%	13	1,280	-59.250%
2025-09-02	12.7000	13.1000	12.5500	12.8500	-11.745%	17	1,269	-61.089%
2025-08-29	13.6500	14.9300	13.6500	14.5600	+3.630%	7	1,268	-65.659%
2025-08-28	13.7500	14.0500	13.7100	14.0500	+5.243%	10	1,268	-64.413%
2025-08-27	12.9500	13.3500	12.9500	13.3500	+7.575%	11	1,269	-62.547%
2025-08-26	11.3500	12.4400	11.3000	12.4100	+7.913%	30	1,266	-59.710%
2025-08-25	12.2500	12.2500	11.5000	11.5000	-3.604%	2	1,291	-56.522%
2025-08-22	11.9500	12.2000	11.9300	11.9300	+13.081%	13	1,290	-58.089%
2025-08-20	10.3000	10.5500	10.3000	10.5500	+3.941%	2	1,289	-52.607%
2025-08-19	10.1500	10.1500	10.1500	10.1500	-1.932%	1	1,288	-50.739%
2025-08-18	10.2000	10.3500	10.2000	10.3500	+2.475%	10	1,287	-51.691%
2025-08-15	10.4500	10.4500	10.1000	10.1000	-10.222%	36	1,286	-50.495%
2025-08-14	10.3500	11.2500	10.3500	11.2500	+14.679%	2	1,284	-55.556%
2025-08-13	9.4200	9.9000	9.4200	9.8100	-4.757%	25	1,282	-49.032%
2025-08-12	10.3000	10.3000	10.3000	10.3000	+3.414%	1	1,257	-51.456%
2025-08-08	9.9200	9.9600	9.5000	9.9600	-0.500%	7	1,256	-49.799%
2025-08-07	9.8300	10.0100	9.8300	10.0100	-10.385%	3	1,260	-50.050%
2025-08-06	11.0600	11.1700	11.0500	11.1700	+3.426%	11	1,259	-55.237%
2025-08-05	10.9000	10.9000	10.8000	10.8000	-13.253%	2	1,248	-53.704%
2025-08-04	12.0000	12.4500	12.0000	12.4500	+8.261%	9	1,247	-59.839%
2025-08-01	11.0500	11.8000	11.0500	11.5000	-17.857%	48	1,248	-56.522%
2025-07-31	13.6500	14.0000	13.6500	14.0000	-5.405%	5	1,258	-64.286%
2025-07-30	14.8000	14.8100	14.8000	14.8000	+7.246%	100	1,255	-66.216%
2025-07-29	15.0000	15.0000	13.8000	13.8000	-3.967%	5	1,258	-63.768%
2025-07-25	14.3700	14.3700	14.3700	14.3700	-1.575%	1	1,256	-65.205%
2025-07-24	14.5800	15.1000	14.5800	14.6000	+7.353%	15	1,257	-65.753%
2025-07-23	13.6600	13.7100	13.6000	13.6000	+13.239%	542	1,250	-63.235%
2025-07-22	11.7500	12.5500	11.7500	12.0100	+1.780%	41	756	-58.368%
2025-07-21	12.7000	12.7000	11.8000	11.8000	-0.840%	11	716	-57.627%
2025-07-18	11.2500	11.9000	11.2500	11.9000	+6.250%	104	705	-57.983%
2025-07-17	11.2000	11.2000	11.2000	11.2000	+15.464%	1	684	-55.357%
2025-07-16	10.8000	10.8000	9.7000	9.7000	-4.902%	6	684	-48.454%
2025-07-15	11.2000	11.2000	10.2000	10.2000	-11.304%	41	680	-50.980%
2025-07-14	11.1000	11.7000	11.1000	11.5000	+2.770%	41	642	-56.522%
2025-07-11	10.8500	11.2400	10.7500	11.1900	-0.622%	21	633	-55.317%
2025-07-10	11.1000	11.2600	11.1000	11.2600	+19.406%	4	621	-55.595%
2025-07-08	11.5000	11.5000	9.4300	9.4300	-30.916%	8	618	-46.978%
2025-07-07	14.5500	14.5500	13.6500	13.6500	-8.939%	3	620	-63.370%
2025-07-03	13.3500	15.0500	13.3500	14.9900	+16.202%	45	631	-66.644%
2025-07-02	13.0500	13.2000	12.5900	12.9000	+3.865%	52	631	-61.240%
2025-07-01	11.6500	12.4200	11.3500	12.4200	-0.640%	51	632	-59.742%
2025-06-30	12.9200	13.3500	12.5000	12.5000	+6.293%	36	645	-60.000%
2025-06-26	10.6000	11.7600	10.6000	11.7600	+13.186%	27	667	-57.483%
2025-06-25	9.4500	10.3900	9.4500	10.3900	+8.229%	3	650	-51.877%
2025-06-24	9.2500	9.7200	9.2500	9.6000	+11.369%	30	647	-47.917%
2025-06-23	8.6200	8.6200	8.6200	8.6200	-5.275%	8	651	-41.995%
2025-06-18	8.8500	9.1000	8.8500	9.1000	+35.215%	6	647	-45.055%
2025-06-17	6.7300	6.7300	6.7300	6.7300	-2.464%	5	647	-25.706%
2025-06-16	6.9000	6.9000	6.9000	6.9000	+16.751%	2	642	-27.536%
2025-06-13	5.9100	5.9100	5.9100	5.9100	-6.339%	8	640	-15.398%
2025-06-12	6.3100	6.3100	6.3100	6.3100	+0.799%	6	640	-20.761%
2025-06-10	6.2600	6.2600	6.2600	6.2600	+4.333%	4	638	-20.128%
2025-06-04	6.0000	6.0000	6.0000	6.0000	-4.762%	19	615	-16.667%
2025-06-03	6.3000	6.3000	6.3000	6.3000	-3.077%	11	615	-20.635%
2025-05-29	6.5000	6.5000	6.5000	6.5000	-4.130%	40	610	-23.077%
2025-05-27	6.5500	6.7800	6.5500	6.7800	+7.619%	8	575	-26.254%
2025-05-22	6.0000	6.3000	6.0000	6.3000	-10.638%	17	575	-20.635%
2025-05-20	7.0000	7.0500	7.0000	7.0500	+11.024%	7	574	-29.078%
2025-05-19	7.1500	7.1500	6.3500	6.3500	-9.929%	18	571	-21.260%
2025-05-16	7.1000	7.1000	7.0500	7.0500	-1.674%	8	557	-29.078%
2025-05-15	7.0500	7.1700	7.0500	7.1700	+1.702%	13	557	-30.265%
2025-05-14	7.0500	7.0500	7.0500	7.0500	+16.529%	3	554	-29.078%
2025-05-13	5.8700	6.0500	5.8700	6.0500	+9.009%	34	553	-17.355%
2025-05-12	5.5500	5.5500	5.5500	5.5500	+12.121%	5	542	-9.910%
2025-05-09	4.9500	4.9500	4.9500	4.9500	+4.211%	10	542	+1.010%
2025-05-07	4.8000	4.8000	4.7500	4.7500	-11.215%	51	537	+5.263%
2025-05-05	5.2700	5.3500	5.2600	5.3500	+23.272%	8	555	-6.542%
2025-05-01	4.2600	4.3400	4.2100	4.3400	+19.559%	22	555	+15.207%
2025-04-30	3.5100	3.6400	3.5100	3.6300	-0.275%	6	555	+37.741%
2025-04-28	3.6500	3.6500	3.5100	3.6400	-18.202%	11	555	+37.363%
2025-04-23	4.3000	4.4500	4.3000	4.4500	+71.154%	17	557	+12.360%
2025-04-21	2.6600	2.7300	2.5700	2.6000	-41.834%	7	557	+92.308%
2025-04-11	4.2000	4.4700	4.1500	4.4700	+25.915%	10	556	+11.857%
2025-04-10	3.5500	3.5500	3.3500	3.5500	+19.529%	4	554	+40.845%
2025-04-09	2.9700	2.9700	2.9700	2.9700	+32.000%	1	555	+68.350%
2025-04-07	2.2500	2.2500	2.2500	2.2500	-1.747%	2	554	+122.222%
2025-04-04	2.2600	2.4000	2.2400	2.2900	-51.789%	106	554	+118.341%
2025-03-27	4.7500	4.7500	4.7500	4.7500	-11.215%	1	520	+5.263%
2025-03-26	5.3500	5.3500	5.3500	5.3500	+6.574%	2	519	-6.542%
2025-03-25	4.7700	5.0200	4.7700	5.0200	+11.556%	2	521	-0.398%
2025-03-24	4.3400	4.5100	4.3300	4.5000	+32.353%	60	521	+11.111%
2025-03-19	3.4000	3.4000	3.4000	3.4000	+4.294%	5	498	+47.059%
2025-03-18	3.2600	3.2600	3.2600	3.2600	+3.492%	1	493	+53.374%
2025-03-17	3.1200	3.1500	3.1200	3.1500	+15.385%	3	492	+58.730%
2025-03-14	2.7300	2.7300	2.7300	2.7300	+9.200%	2	489	+83.150%
2025-03-13	2.4400	2.5000	2.4400	2.5000	-19.355%	2	488	+100.000%
2025-03-11	3.1000	3.1000	3.1000	3.1000	-1.587%	1	488	+61.290%
2025-03-10	3.1500	3.1500	3.1500	3.1500	-31.965%	4	488	+58.730%
2025-03-07	4.7500	4.8100	4.6300	4.6300	-20.172%	14	492	+7.991%
2025-03-06	5.8000	5.8000	5.8000	5.8000	-8.228%	1	487	-13.793%
2025-03-05	6.3200	6.3200	6.3200	6.3200	-31.970%	6	487	-20.886%
2025-03-03	9.2900	9.2900	9.2900	9.2900	+18.646%	1	481	-46.179%
2025-02-26	7.7200	7.8300	7.7200	7.8300	-11.023%	5	480	-36.143%
2025-02-24	8.8000	8.8000	8.8000	8.8000	-17.371%	1	477	-43.182%
2025-02-20	10.6500	10.6500	10.6500	10.6500	-23.656%	2	476	-53.052%
2025-02-18	13.9500	13.9500	13.9500	13.9500	+1.087%	11	476	-64.158%
2025-02-14	13.8000	13.8000	13.8000	13.8000	+9.264%	20	466	-63.768%
2025-02-13	12.5700	12.6300	12.5700	12.6300	-3.954%	340	180	-60.412%
2025-02-12	13.1500	13.2000	13.1500	13.1500	+7.610%	246	180	-61.977%
2025-02-11	11.2500	12.2200	11.2500	12.2200	+12.213%	8	26	-59.083%
2025-02-10	11.4800	11.4800	10.8900	10.8900	-14.521%	7	28	-54.086%
2025-02-07	12.7600	12.7600	12.7400	12.7400	+4.856%	30	21	-60.754%
2025-02-06	12.1500	12.1500	12.1500	12.1500	+26.563%	1	6	-58.848%
2025-01-28	9.6000	9.6000	9.6000	9.6000	0.000%	5	5	-47.917%