JPM261016C00320000
JPM Oct 16 2026 320.00 Call
optionOPRA
EODOct 13, 2026
14.49USD-5.046%(-0.77)76Vol347OI
JPM261016C00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 20.3500 | 21.9500 | 12.3500 | 14.4900 | -5.046% | 76 | 381 | 0.000% |
| 2026-10-12 | 16.4200 | 16.4200 | 15.2600 | 15.2600 | +3.458% | 16 | 383 | -5.046% |
| 2026-10-09 | 14.1500 | 14.7500 | 13.2500 | 14.7500 | +5.357% | 41 | 402 | -1.763% |
| 2026-10-08 | 10.0000 | 14.7200 | 10.0000 | 14.0000 | +13.636% | 20 | 391 | +3.500% |
| 2026-10-07 | 10.0000 | 12.5000 | 10.0000 | 12.3200 | -18.947% | 6 | 392 | +17.614% |
| 2026-10-06 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +10.225% | 1 | 393 | -4.671% |
| 2026-10-05 | 14.4600 | 14.4600 | 13.7900 | 13.7900 | -0.791% | 3 | 392 | +5.076% |
| 2026-10-02 | 15.3400 | 15.3400 | 13.0000 | 13.9000 | -7.825% | 12 | 400 | +4.245% |
| 2026-10-01 | 13.5300 | 15.1700 | 10.3000 | 15.0800 | -0.789% | 48 | 376 | -3.912% |
| 2026-09-30 | 16.3500 | 18.3000 | 15.2000 | 15.2000 | -13.292% | 142 | 302 | -4.671% |
| 2026-09-29 | 18.0000 | 18.0000 | 17.5300 | 17.5300 | -17.700% | 16 | 295 | -17.342% |
| 2026-09-28 | 21.1500 | 21.3000 | 20.7500 | 21.3000 | -10.879% | 22 | 286 | -31.972% |
| 2026-09-25 | 21.6400 | 24.2500 | 21.6400 | 23.9000 | +17.560% | 30 | 279 | -39.372% |
| 2026-09-24 | 20.8000 | 20.8000 | 20.2700 | 20.3300 | -6.743% | 140 | 211 | -28.726% |
| 2026-09-23 | 21.7500 | 22.2000 | 21.7500 | 21.8000 | -5.217% | 11 | 207 | -33.532% |
| 2026-09-22 | 23.2900 | 23.2900 | 20.8000 | 23.0000 | -30.931% | 31 | 195 | -37.000% |
| 2026-09-21 | 33.3000 | 33.3000 | 33.3000 | 33.3000 | +12.767% | 2 | 194 | -56.486% |
| 2026-09-18 | 29.7300 | 29.7300 | 29.1600 | 29.5300 | -6.934% | 7 | 191 | -50.931% |
| 2026-09-17 | 34.5000 | 34.5000 | 28.4200 | 31.7300 | -2.369% | 13 | 191 | -54.333% |
| 2026-09-16 | 33.2500 | 35.0000 | 32.5000 | 32.5000 | -1.515% | 3 | 190 | -55.415% |
| 2026-09-15 | 31.3100 | 33.0000 | 27.3100 | 33.0000 | -4.872% | 3 | 188 | -56.091% |
| 2026-09-14 | 34.1400 | 34.6900 | 34.1400 | 34.6900 | -15.984% | 3 | 188 | -58.230% |
| 2026-09-04 | 40.2500 | 41.2900 | 40.2500 | 41.2900 | +9.755% | 3 | 188 | -64.907% |
| 2026-09-02 | 37.6100 | 37.6400 | 37.6100 | 37.6200 | -4.759% | 8 | 183 | -61.483% |
| 2026-09-01 | 40.9100 | 40.9100 | 39.5000 | 39.5000 | -3.423% | 11 | 173 | -63.316% |
| 2026-08-26 | 40.9000 | 40.9000 | 40.9000 | 40.9000 | +3.992% | 1 | 173 | -64.572% |
| 2026-08-24 | 39.3300 | 39.3300 | 39.3300 | 39.3300 | +12.371% | 1 | 173 | -63.158% |
| 2026-08-21 | 39.2000 | 39.2000 | 35.0000 | 35.0000 | -24.973% | 7 | 167 | -58.600% |
| 2026-08-18 | 46.6500 | 46.6500 | 46.6500 | 46.6500 | -4.209% | 26 | 169 | -68.939% |
| 2026-08-12 | 48.7000 | 48.7000 | 48.7000 | 48.7000 | +18.578% | 1 | 169 | -70.246% |
| 2026-08-06 | 41.0700 | 41.0700 | 41.0700 | 41.0700 | -9.736% | 4 | 173 | -64.719% |
| 2026-08-05 | 45.5000 | 45.5000 | 45.5000 | 45.5000 | +2.778% | 1 | 172 | -68.154% |
| 2026-08-04 | 44.2700 | 44.2700 | 44.2700 | 44.2700 | +12.646% | 1 | 171 | -67.269% |
| 2026-08-03 | 39.3000 | 39.3000 | 39.3000 | 39.3000 | +0.306% | 4 | 171 | -63.130% |
| 2026-07-31 | 39.1800 | 39.1800 | 39.1800 | 39.1800 | +12.264% | 4 | 175 | -63.017% |
| 2026-07-30 | 34.8500 | 34.9000 | 34.8500 | 34.9000 | -19.381% | 2 | 175 | -58.481% |
| 2026-07-28 | 43.2900 | 43.2900 | 43.2900 | 43.2900 | +6.233% | 1 | 175 | -66.528% |
| 2026-07-27 | 44.9500 | 44.9500 | 40.7500 | 40.7500 | +2.619% | 2 | 176 | -64.442% |
| 2026-07-24 | 37.7600 | 40.5000 | 37.7600 | 39.7100 | +8.497% | 17 | 182 | -63.510% |
| 2026-07-23 | 36.6000 | 36.6000 | 36.6000 | 36.6000 | +12.685% | 5 | 182 | -60.410% |
| 2026-07-21 | 32.4800 | 32.4800 | 32.4800 | 32.4800 | +10.664% | 1 | 182 | -55.388% |
| 2026-07-20 | 29.4000 | 29.4000 | 29.3500 | 29.3500 | -14.282% | 3 | 180 | -50.630% |
| 2026-07-16 | 34.2400 | 34.2400 | 34.2400 | 34.2400 | -5.519% | 1 | 180 | -57.681% |
| 2026-07-15 | 38.2200 | 38.8000 | 36.2400 | 36.2400 | +21.733% | 20 | 182 | -60.017% |
| 2026-07-14 | 33.0000 | 33.0000 | 29.7700 | 29.7700 | +11.248% | 12 | 179 | -51.327% |
| 2026-07-13 | 26.5500 | 26.7600 | 26.5500 | 26.7600 | -0.557% | 13 | 169 | -45.852% |
| 2026-07-08 | 27.8500 | 27.8500 | 26.9100 | 26.9100 | +0.523% | 9 | 163 | -46.154% |
| 2026-07-02 | 26.7700 | 26.7700 | 26.7700 | 26.7700 | -2.121% | 1 | 162 | -45.872% |
| 2026-07-01 | 27.3500 | 27.3500 | 27.3500 | 27.3500 | +8.317% | 1 | 161 | -47.020% |
| 2026-06-29 | 25.3000 | 25.3000 | 25.2500 | 25.2500 | -19.019% | 2 | 160 | -42.614% |
| 2026-06-25 | 32.2100 | 33.6100 | 31.1800 | 31.1800 | +2.566% | 16 | 161 | -53.528% |
| 2026-06-17 | 30.2400 | 30.7100 | 30.2000 | 30.4000 | +14.934% | 14 | 154 | -52.336% |
| 2026-06-16 | 25.4000 | 26.4500 | 25.3500 | 26.4500 | +32.250% | 56 | 178 | -45.217% |
| 2026-06-15 | 21.7000 | 21.7000 | 20.0000 | 20.0000 | -3.382% | 15 | 171 | -27.550% |
| 2026-06-12 | 19.6700 | 20.7000 | 19.6700 | 20.7000 | +14.365% | 20 | 166 | -30.000% |
| 2026-06-11 | 18.2500 | 18.2500 | 18.1000 | 18.1000 | -5.236% | 51 | 193 | -19.945% |
| 2026-06-09 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +8.832% | 2 | 193 | -24.136% |
| 2026-06-08 | 18.7500 | 18.9900 | 17.5000 | 17.5500 | -4.620% | 44 | 164 | -17.436% |
| 2026-06-05 | 17.1500 | 18.4000 | 17.1500 | 18.4000 | +11.854% | 22 | 159 | -21.250% |
| 2026-06-04 | 16.2500 | 16.4500 | 16.2500 | 16.4500 | +32.661% | 3 | 160 | -11.915% |
| 2026-06-02 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +19.691% | 1 | 160 | +16.855% |
| 2026-06-01 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | -8.722% | 1 | 160 | +39.865% |
| 2026-05-29 | 11.2000 | 11.3500 | 10.1500 | 11.3500 | +5.581% | 56 | 121 | +27.665% |
| 2026-05-28 | 11.3500 | 11.4000 | 10.7200 | 10.7500 | -5.035% | 12 | 124 | +34.791% |
| 2026-05-27 | 11.5500 | 11.5500 | 10.9500 | 11.3200 | -22.730% | 15 | 134 | +28.004% |
| 2026-05-26 | 14.9500 | 14.9500 | 14.6500 | 14.6500 | +2.091% | 4 | 130 | -1.092% |
| 2026-05-22 | 13.6500 | 14.3500 | 13.6500 | 14.3500 | +47.179% | 5 | 125 | +0.976% |
| 2026-05-20 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -14.021% | 1 | 125 | +48.615% |
| 2026-05-19 | 12.4100 | 12.4100 | 11.3400 | 11.3400 | -21.140% | 15 | 113 | +27.778% |
| 2026-05-14 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | +3.082% | 1 | 113 | +0.765% |
| 2026-05-13 | 14.1500 | 14.1500 | 13.9500 | 13.9500 | +1.087% | 28 | 85 | +3.871% |
| 2026-05-11 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -2.817% | 11 | 74 | +5.000% |
| 2026-05-08 | 15.8100 | 15.8100 | 14.1500 | 14.2000 | -12.883% | 11 | 73 | +2.042% |
| 2026-05-07 | 18.9400 | 18.9400 | 16.3000 | 16.3000 | -7.649% | 9 | 67 | -11.104% |
| 2026-05-05 | 17.7500 | 17.8500 | 17.6500 | 17.6500 | +4.438% | 3 | 65 | -17.904% |
| 2026-05-04 | 17.5000 | 17.5000 | 16.9000 | 16.9000 | -18.357% | 5 | 65 | -14.260% |
| 2026-05-01 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +3.916% | 1 | 64 | -30.000% |
| 2026-04-30 | 20.0500 | 20.1000 | 19.9100 | 19.9200 | -1.141% | 15 | 59 | -27.259% |
| 2026-04-28 | 20.2500 | 20.2500 | 20.0000 | 20.1500 | +7.467% | 3 | 56 | -28.089% |
| 2026-04-27 | 18.8500 | 18.8500 | 18.7500 | 18.7500 | +4.924% | 4 | 53 | -22.720% |
| 2026-04-24 | 18.2500 | 18.2500 | 17.8700 | 17.8700 | -8.827% | 20 | 37 | -18.914% |
| 2026-04-23 | 20.6000 | 20.6000 | 19.4800 | 19.6000 | -3.686% | 35 | 18 | -26.071% |
| 2026-04-22 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | -3.919% | 3 | 15 | -28.796% |
| 2026-04-21 | 23.7900 | 23.7900 | 21.1800 | 21.1800 | -4.120% | 2 | 13 | -31.586% |
| 2026-04-20 | 22.0900 | 22.0900 | 22.0900 | 22.0900 | +19.729% | 1 | 12 | -34.405% |
| 2026-04-16 | 18.2700 | 19.0500 | 18.2700 | 18.4500 | +10.811% | 12 | 12 | -21.463% |
| 2026-04-15 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -18.382% | 10 | 12 | -12.973% |
| 2026-04-14 | 19.5600 | 20.4000 | 19.5600 | 20.4000 | 0.000% | 2 | 0 | -28.971% |
| 2026-04-13 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | 0.000% | 1 | 0 | -28.971% |