JPM261016C00305000
JPM Oct 16 2026 305.00 Call
optionOPRA
EODOct 12, 2026
29.73USD+9.301%(+2.53)10Vol10OI
JPM261016C00305000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 29.73 | 29.73 | 29.73 | 29.73 | +9.301% | 10 | 0 | 0.000% |
| 2026-10-05 | 26.88 | 28.55 | 26.88 | 27.20 | +3.030% | 1,458 | 194 | +9.301% |
| 2026-10-02 | 26.40 | 26.40 | 26.40 | 26.40 | +3.286% | 1 | 194 | +12.614% |
| 2026-10-01 | 25.56 | 25.56 | 25.56 | 25.56 | -9.968% | 1 | 194 | +16.315% |
| 2026-09-30 | 28.39 | 28.39 | 28.39 | 28.39 | -7.070% | 1 | 195 | +4.720% |
| 2026-09-29 | 30.55 | 30.55 | 30.55 | 30.55 | -11.807% | 8 | 195 | -2.684% |
| 2026-09-28 | 34.65 | 34.70 | 34.64 | 34.64 | -9.556% | 6 | 195 | -14.174% |
| 2026-09-25 | 35.85 | 38.30 | 35.85 | 38.30 | +11.760% | 3 | 197 | -22.376% |
| 2026-09-23 | 34.27 | 34.27 | 34.27 | 34.27 | -5.253% | 1 | 198 | -13.248% |
| 2026-09-22 | 34.07 | 36.17 | 34.07 | 36.17 | -17.345% | 3 | 200 | -17.805% |
| 2026-09-18 | 43.76 | 43.76 | 43.76 | 43.76 | -7.621% | 10 | 193 | -32.061% |
| 2026-09-16 | 47.37 | 47.37 | 47.37 | 47.37 | +1.218% | 1 | 192 | -37.239% |
| 2026-09-14 | 46.80 | 46.80 | 46.80 | 46.80 | -11.665% | 3 | 195 | -36.474% |
| 2026-09-11 | 52.98 | 52.98 | 52.98 | 52.98 | +7.465% | 7 | 202 | -43.884% |
| 2026-09-10 | 49.30 | 49.30 | 49.30 | 49.30 | -11.059% | 2 | 204 | -39.696% |
| 2026-09-04 | 55.42 | 55.43 | 55.42 | 55.43 | +6.371% | 10 | 214 | -46.365% |
| 2026-09-01 | 52.11 | 52.11 | 52.11 | 52.11 | -1.493% | 1 | 214 | -42.948% |
| 2026-08-28 | 52.90 | 52.90 | 52.90 | 52.90 | +5.526% | 3 | 214 | -43.800% |
| 2026-08-27 | 50.13 | 50.13 | 50.13 | 50.13 | +0.060% | 3 | 215 | -40.694% |
| 2026-08-21 | 50.10 | 50.10 | 50.10 | 50.10 | -15.557% | 1 | 214 | -40.659% |
| 2026-08-18 | 59.24 | 59.33 | 59.24 | 59.33 | -2.738% | 7 | 214 | -49.890% |
| 2026-08-17 | 60.90 | 61.05 | 60.90 | 61.00 | -2.634% | 26 | 203 | -51.262% |
| 2026-08-12 | 61.88 | 62.65 | 61.88 | 62.65 | +7.241% | 4 | 203 | -52.546% |
| 2026-08-05 | 58.48 | 58.48 | 58.42 | 58.42 | +9.895% | 2 | 205 | -49.110% |
| 2026-07-31 | 52.67 | 53.16 | 52.67 | 53.16 | +5.896% | 2 | 204 | -44.074% |
| 2026-07-29 | 53.30 | 53.45 | 50.20 | 50.20 | -1.181% | 5 | 206 | -40.777% |
| 2026-07-24 | 50.80 | 50.80 | 50.80 | 50.80 | +12.764% | 3 | 207 | -41.476% |
| 2026-07-16 | 45.00 | 45.05 | 45.00 | 45.05 | -8.342% | 2 | 207 | -34.007% |
| 2026-07-15 | 49.15 | 49.15 | 49.15 | 49.15 | +18.978% | 1 | 206 | -39.512% |
| 2026-07-06 | 41.31 | 41.31 | 41.31 | 41.31 | +10.013% | 1 | 207 | -28.032% |
| 2026-07-02 | 37.93 | 37.93 | 37.55 | 37.55 | -12.776% | 10 | 202 | -20.826% |
| 2026-06-25 | 40.00 | 43.05 | 40.00 | 43.05 | +9.737% | 6 | 200 | -30.941% |
| 2026-06-23 | 39.23 | 39.23 | 39.23 | 39.23 | +13.578% | 4 | 200 | -24.216% |
| 2026-06-22 | 34.54 | 34.54 | 34.54 | 34.54 | -10.146% | 1 | 200 | -13.926% |
| 2026-06-17 | 38.44 | 38.44 | 38.44 | 38.44 | +3.640% | 3 | 202 | -22.659% |
| 2026-06-16 | 35.75 | 37.09 | 35.75 | 37.09 | +24.047% | 16 | 199 | -19.844% |
| 2026-06-15 | 30.02 | 30.20 | 29.90 | 29.90 | +2.749% | 3 | 200 | -0.569% |
| 2026-06-12 | 29.10 | 29.10 | 29.10 | 29.10 | +9.152% | 105 | 200 | +2.165% |
| 2026-06-11 | 26.66 | 26.66 | 26.66 | 26.66 | +3.133% | 1 | 200 | +11.515% |
| 2026-06-10 | 25.85 | 25.85 | 25.85 | 25.85 | +4.614% | 10 | 200 | +15.010% |
| 2026-06-09 | 26.76 | 26.76 | 24.71 | 24.71 | -11.750% | 8 | 201 | +20.316% |
| 2026-06-08 | 28.00 | 28.00 | 28.00 | 28.00 | +12.721% | 1 | 202 | +6.179% |
| 2026-06-05 | 25.24 | 25.30 | 24.84 | 24.84 | -0.680% | 6 | 202 | +19.686% |
| 2026-06-04 | 21.83 | 25.38 | 21.83 | 25.01 | +36.667% | 118 | 280 | +18.872% |
| 2026-06-03 | 18.30 | 18.30 | 18.30 | 18.30 | -2.918% | 1 | 281 | +62.459% |
| 2026-06-02 | 16.00 | 19.15 | 16.00 | 18.85 | +14.729% | 12 | 286 | +57.719% |
| 2026-06-01 | 16.10 | 16.43 | 15.85 | 16.43 | -7.697% | 8 | 283 | +80.949% |
| 2026-05-29 | 16.12 | 17.80 | 16.12 | 17.80 | +10.285% | 25 | 289 | +67.022% |
| 2026-05-28 | 16.70 | 16.70 | 16.05 | 16.14 | -7.241% | 110 | 185 | +84.201% |
| 2026-05-27 | 20.00 | 20.00 | 16.70 | 17.40 | -22.321% | 34 | 180 | +70.862% |
| 2026-05-26 | 23.50 | 24.00 | 22.10 | 22.40 | +2.705% | 11 | 173 | +32.723% |
| 2026-05-22 | 21.88 | 22.10 | 21.81 | 21.81 | +13.005% | 6 | 177 | +36.314% |
| 2026-05-21 | 19.50 | 19.50 | 19.30 | 19.30 | -4.218% | 13 | 166 | +54.041% |
| 2026-05-20 | 18.40 | 20.35 | 18.35 | 20.15 | +18.529% | 28 | 145 | +47.543% |
| 2026-05-19 | 17.85 | 17.85 | 16.83 | 17.00 | -10.053% | 11 | 135 | +74.882% |
| 2026-05-18 | 18.90 | 18.90 | 18.90 | 18.90 | -2.977% | 5 | 135 | +57.302% |
| 2026-05-15 | 19.48 | 19.48 | 19.48 | 19.48 | -6.571% | 3 | 138 | +52.618% |
| 2026-05-14 | 21.70 | 21.70 | 20.85 | 20.85 | +1.856% | 10 | 138 | +42.590% |
| 2026-05-13 | 20.95 | 20.95 | 20.12 | 20.47 | -9.022% | 8 | 130 | +45.237% |
| 2026-05-12 | 21.50 | 22.72 | 21.50 | 22.50 | +13.065% | 14 | 129 | +32.133% |
| 2026-05-11 | 20.15 | 20.15 | 19.90 | 19.90 | -6.132% | 7 | 126 | +49.397% |
| 2026-05-08 | 23.84 | 23.84 | 20.73 | 21.20 | -10.737% | 122 | 25 | +40.236% |
| 2026-05-07 | 23.75 | 23.75 | 23.75 | 23.75 | -7.946% | 3 | 22 | +25.179% |
| 2026-05-05 | 25.80 | 25.80 | 25.80 | 25.80 | +4.369% | 1 | 21 | +15.233% |
| 2026-05-04 | 24.72 | 24.72 | 24.72 | 24.72 | -13.415% | 3 | 18 | +20.267% |
| 2026-04-30 | 28.45 | 28.60 | 28.45 | 28.55 | +7.371% | 20 | 8 | +4.133% |
| 2026-04-27 | 26.59 | 26.59 | 26.59 | 26.59 | -9.404% | 1 | 7 | +11.809% |
| 2026-04-20 | 29.35 | 29.35 | 29.35 | 29.35 | +4.635% | 10 | 2 | +1.295% |
| 2026-04-17 | 28.05 | 28.05 | 28.05 | 28.05 | 0.000% | 2 | 2 | +5.989% |