Dark

JPM20260320C360
JPM Mar 20 2026 360.00 Call (JPM260320C00360000)
option OPRA

EOD

Jan 29, 2026

0.3800+46.154%(+0.1200)27

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-29	1.2800	1.2800	0.2500	0.3800	+46.154%	27	1,514	0.000%
2026-01-26	0.2400	0.2700	0.2000	0.2600	-3.704%	123	1,493	+46.154%
2026-01-23	0.2600	0.2900	0.2500	0.2700	-32.500%	73	1,441	+40.741%
2026-01-22	0.4900	0.4900	0.4000	0.4000	-9.091%	70	1,486	-5.000%
2026-01-21	0.4600	0.4800	0.4400	0.4400	-18.519%	54	1,535	-13.636%
2026-01-20	0.5500	0.6900	0.5300	0.5400	-36.471%	112	1,526	-29.630%
2026-01-16	0.7900	1.0500	0.7900	0.8500	+11.842%	32	1,494	-55.294%
2026-01-15	0.8300	0.9100	0.7500	0.7600	-6.173%	108	1,494	-50.000%
2026-01-14	0.8500	0.9500	0.7000	0.8100	-3.571%	161	1,462	-53.086%
2026-01-13	2.4800	2.4800	0.8300	0.8400	-66.400%	117	1,463	-54.762%
2026-01-12	1.8400	2.7400	0.8900	2.5000	-27.536%	154	1,462	-84.800%
2026-01-09	3.5600	3.9500	3.4500	3.4500	-12.658%	13	1,417	-88.986%
2026-01-08	3.0000	4.1000	3.0000	3.9500	+21.538%	121	1,392	-90.380%
2026-01-07	4.0700	4.0700	3.0400	3.2500	-34.343%	59	1,326	-88.308%
2026-01-06	4.4500	5.2500	4.2600	4.9500	+1.020%	63	1,305	-92.323%
2026-01-05	3.9500	5.3400	3.9500	4.9000	+84.906%	271	1,312	-92.245%
2026-01-02	2.5400	2.6500	2.4400	2.6500	+4.743%	31	1,104	-85.660%
2025-12-31	2.3300	2.5300	2.3300	2.5300	+4.979%	2	1,078	-84.980%
2025-12-30	2.4900	2.4900	2.4100	2.4100	-8.015%	14	1,078	-84.232%
2025-12-29	2.8900	2.8900	2.5500	2.6200	-20.606%	16	1,064	-85.496%
2025-12-26	3.9500	3.9500	3.3000	3.3000	-12.698%	30	1,056	-88.485%
2025-12-24	3.0000	3.8000	3.0000	3.7800	+18.125%	20	1,045	-89.947%
2025-12-23	2.9400	3.3000	2.9400	3.2000	+28.000%	61	1,045	-88.125%
2025-12-22	2.0000	2.5200	1.9400	2.5000	+27.551%	211	1,060	-84.800%
2025-12-19	1.9000	2.0500	1.9000	1.9600	+3.158%	61	882	-80.612%
2025-12-18	2.3500	2.3500	1.9000	1.9000	-14.027%	9	856	-80.000%
2025-12-17	2.3900	2.3900	2.2100	2.2100	-7.143%	24	850	-82.805%
2025-12-16	3.0500	3.0500	2.3800	2.3800	-24.444%	2	832	-84.034%
2025-12-15	3.2200	3.4500	3.1000	3.1500	+3.279%	41	831	-87.937%
2025-12-12	2.9200	3.0500	2.9000	3.0500	+3.390%	4	846	-87.541%
2025-12-11	2.6900	2.9500	2.6900	2.9500	+85.535%	2	845	-87.119%
2025-12-10	1.4800	1.5900	1.4800	1.5900	-44.599%	5	844	-76.101%
2025-12-09	2.8700	2.8700	2.8700	2.8700	+14.800%	1	844	-86.760%
2025-12-08	2.5000	2.5000	2.5000	2.5000	-18.033%	2	843	-84.800%
2025-12-04	3.3000	3.3000	3.0500	3.0500	+36.161%	2	841	-87.541%
2025-12-03	2.2300	2.2400	2.2300	2.2400	+6.667%	3	841	-83.036%
2025-12-02	2.1000	2.1000	2.1000	2.1000	+7.692%	1	838	-81.905%
2025-11-26	1.9500	1.9500	1.9500	1.9500	+24.204%	9	848	-80.513%
2025-11-25	1.5700	1.5700	1.5700	1.5700	-5.988%	1	848	-75.796%
2025-11-24	1.6700	1.6700	1.6700	1.6700	-14.796%	1	848	-77.246%
2025-11-21	1.9600	1.9600	1.9600	1.9600	-9.677%	1	848	-80.612%
2025-11-17	2.7000	2.7200	2.1700	2.1700	-43.342%	4	848	-82.488%
2025-11-13	5.3200	5.3200	3.8000	3.8300	-29.596%	77	849	-90.078%
2025-11-12	5.0200	5.7500	5.0200	5.4400	+13.570%	38	833	-93.015%
2025-11-11	4.7900	4.7900	4.7900	4.7900	-3.232%	1	837	-92.067%
2025-11-10	5.0100	5.2000	4.9500	4.9500	+28.571%	17	837	-92.323%
2025-11-07	4.4500	4.6500	3.8500	3.8500	-17.026%	39	838	-90.130%
2025-11-06	4.3000	4.6400	4.2500	4.6400	+7.657%	14	850	-91.810%
2025-11-05	3.8500	4.3500	3.7000	4.3100	+19.722%	57	856	-91.183%
2025-11-04	3.6000	3.6000	3.6000	3.6000	-12.195%	1	880	-89.444%
2025-11-03	3.7000	4.2500	3.7000	4.1000	-9.091%	8	882	-90.732%
2025-10-31	3.9500	4.5500	3.9500	4.5100	+2.036%	27	882	-91.574%
2025-10-30	4.4700	4.4700	4.3000	4.4200	+42.581%	5	887	-91.403%
2025-10-28	3.0000	3.2500	3.0000	3.1000	+24.000%	10	884	-87.742%
2025-10-27	2.5000	2.5000	2.5000	2.5000	+31.579%	1	877	-84.800%
2025-10-22	1.9500	1.9500	1.9000	1.9000	-17.749%	7	877	-80.000%
2025-10-21	2.4700	2.4700	2.2100	2.3100	-17.500%	29	876	-83.550%
2025-10-20	2.7200	2.8000	2.7200	2.8000	-2.098%	2	870	-86.429%
2025-10-17	3.4000	3.4000	2.8600	2.8600	-29.383%	13	869	-86.713%
2025-10-16	4.1900	4.5500	3.9000	4.0500	-10.989%	236	870	-90.617%
2025-10-15	4.6100	5.0000	4.5500	4.5500	+18.182%	15	1,056	-91.648%
2025-10-14	3.5400	4.1500	3.4500	3.8500	-24.510%	215	1,057	-90.130%
2025-10-13	5.2500	5.3000	4.9500	5.1000	+12.088%	325	1,262	-92.549%
2025-10-10	5.0500	5.3000	4.5500	4.5500	-2.151%	160	945	-91.648%
2025-10-09	4.3000	4.6500	4.3000	4.6500	+8.140%	80	846	-91.828%
2025-10-08	4.4500	4.7500	4.3000	4.3000	-11.340%	50	802	-91.163%
2025-10-07	5.1500	5.1500	4.6500	4.8500	-5.088%	27	806	-92.165%
2025-10-06	5.1200	5.1500	5.1100	5.1100	-9.558%	5	806	-92.564%
2025-10-01	5.6200	5.6500	5.5000	5.6500	-8.130%	19	806	-93.274%
2025-09-29	5.9500	6.1500	5.9500	6.1500	-9.956%	611	788	-93.821%
2025-09-26	6.4200	7.0000	6.4200	6.8300	+11.057%	15	423	-94.436%
2025-09-25	6.5500	6.5500	6.1500	6.1500	-6.107%	89	429	-93.821%
2025-09-24	6.6500	6.6500	6.5500	6.5500	-0.758%	7	377	-94.198%
2025-09-23	6.6000	6.6000	6.6000	6.6000	+17.857%	3	375	-94.242%
2025-09-22	5.6000	5.6700	5.6000	5.6000	-5.882%	23	375	-93.214%
2025-09-19	5.6000	5.9500	5.6000	5.9500	+6.250%	15	375	-93.613%
2025-09-18	5.4000	5.6000	5.4000	5.6000	-2.609%	28	365	-93.214%
2025-09-17	5.7700	6.0000	5.7500	5.7500	+6.679%	47	355	-93.391%
2025-09-16	4.8000	5.4000	4.8000	5.3900	+8.889%	154	322	-92.950%
2025-09-15	5.0500	5.0500	4.9500	4.9500	+5.319%	8	436	-92.323%
2025-09-12	4.2500	4.7000	4.2500	4.7000	+13.253%	42	435	-91.915%
2025-09-11	4.1500	4.1500	4.1500	4.1500	+12.162%	4	401	-90.843%
2025-09-10	3.7000	3.7000	3.7000	3.7000	+26.712%	50	401	-89.730%
2025-09-09	2.9200	2.9200	2.9200	2.9200	+14.961%	1	377	-86.986%
2025-09-08	2.5400	2.5400	2.5400	2.5400	-11.498%	25	377	-85.039%
2025-09-05	3.0500	3.0600	2.8700	2.8700	-34.773%	44	377	-86.760%
2025-09-04	4.2500	4.4000	4.2500	4.4000	+31.343%	36	411	-91.364%
2025-09-03	3.3500	3.3500	3.3500	3.3500	-18.293%	200	377	-88.657%
2025-08-29	3.8000	4.1500	3.8000	4.1000	+15.493%	32	151	-90.732%
2025-08-28	3.5500	3.5500	3.5500	3.5500	-2.740%	3	151	-89.296%
2025-08-27	3.4500	3.6500	3.4500	3.6500	+10.606%	3	151	-89.589%
2025-08-26	3.1000	3.3000	3.1000	3.3000	+4.762%	52	152	-88.485%
2025-08-25	3.1500	3.1500	3.1500	3.1500	0.000%	1	113	-87.937%
2025-08-22	3.2500	3.2500	3.1500	3.1500	+12.500%	52	113	-87.937%
2025-08-20	2.8000	2.8000	2.8000	2.8000	+7.692%	1	62	-86.429%
2025-08-18	2.3800	2.6000	2.3800	2.6000	+15.556%	2	61	-85.385%
2025-08-13	2.2500	2.2500	2.2500	2.2500	-14.449%	5	60	-83.111%
2025-08-11	2.6300	2.6300	2.6300	2.6300	-0.755%	1	65	-85.551%
2025-08-08	2.6500	2.6500	2.6500	2.6500	0.000%	2	65	-85.660%
2025-08-07	2.9700	2.9700	2.5800	2.6500	-13.115%	11	66	-85.660%
2025-08-06	3.1500	3.1500	3.0500	3.0500	+4.096%	6	71	-87.541%
2025-08-05	3.7500	3.7500	2.9000	2.9300	-11.212%	16	69	-87.031%
2025-08-01	2.8600	3.3000	2.7800	3.3000	-22.353%	4	56	-88.485%
2025-07-30	4.2500	4.2500	4.2500	4.2500	-8.798%	4	57	-91.059%
2025-07-29	4.6600	4.6600	4.6600	4.6600	+8.372%	4	53	-91.845%
2025-07-24	4.2000	4.4800	4.2000	4.3000	+21.127%	8	53	-91.163%
2025-07-22	3.4100	3.5500	3.4100	3.5500	+0.852%	20	47	-89.296%
2025-07-18	3.5200	3.5200	3.5200	3.5200	+21.379%	1	32	-89.205%
2025-07-15	2.8800	2.9000	2.8800	2.9000	+6.618%	3	32	-86.897%
2025-07-08	3.3000	3.3000	2.7200	2.7200	-45.051%	6	32	-86.029%
2025-07-07	4.9500	4.9500	4.9500	4.9500	+1.643%	1	31	-92.323%
2025-07-03	4.8700	4.8700	4.8700	4.8700	+17.349%	1	29	-92.197%
2025-06-30	4.1500	4.2000	4.1500	4.1500	+13.699%	8	29	-90.843%
2025-06-27	3.6500	3.6500	3.6500	3.6500	-8.750%	13	26	-89.589%
2025-06-26	4.0000	4.0000	4.0000	4.0000	+34.680%	5	19	-90.500%
2025-06-25	2.9700	2.9700	2.9700	2.9700	+10.000%	1	14	-87.205%
2025-06-18	2.3600	2.7000	2.3600	2.7000	+56.977%	4	12	-85.926%
2025-06-09	1.6800	1.7200	1.6800	1.7200	+2.381%	2	12	-77.907%
2025-05-13	1.6500	1.6900	1.6500	1.6800	+1.818%	4	12	-77.381%
2025-05-12	1.5900	1.6500	1.5900	1.6500	+16.197%	4	13	-76.970%
2025-05-06	1.4200	1.4200	1.4200	1.4200	-3.401%	1	13	-73.239%
2025-05-05	1.4700	1.4700	1.4700	1.4700	+2.797%	1	14	-74.150%
2025-04-11	1.4000	1.4800	1.3800	1.4300	+10.853%	12	13	-73.427%
2025-04-10	1.1800	1.2900	1.1800	1.2900	+13.158%	4	13	-70.543%
2025-04-09	1.0500	1.1400	1.0500	1.1400	-21.379%	2	12	-66.667%
2025-03-31	1.4500	1.4500	1.4500	1.4500	+2.113%	1	12	-73.793%
2025-03-24	1.4200	1.4200	1.4200	1.4200	-36.607%	1	13	-73.239%
2025-03-06	2.2400	2.2400	2.2400	2.2400	-40.584%	2	12	-83.036%
2025-02-20	3.7600	3.7700	3.7600	3.7700	-13.333%	2	12	-89.920%
2025-02-10	4.3500	4.3500	4.3500	4.3500	-20.183%	1	10	-91.264%
2025-02-07	5.4500	5.4500	5.4500	5.4500	0.000%	18	9	-93.028%