JPM261016C00325000
JPM Oct 16 2026 325.00 Call
optionOPRA
EODOct 13, 2026
9.00USD-21.739%(-2.50)199Vol428OI
JPM261016C00325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 14.4500 | 19.7000 | 8.2600 | 9.0000 | -21.739% | 199 | 529 | 0.000% |
| 2026-10-12 | 12.5000 | 13.0000 | 11.2000 | 11.5000 | +4.545% | 433 | 391 | -21.739% |
| 2026-10-09 | 10.5000 | 11.0600 | 9.7000 | 11.0000 | +4.068% | 55 | 377 | -18.182% |
| 2026-10-08 | 8.0000 | 11.2000 | 7.1500 | 10.5700 | +14.024% | 183 | 391 | -14.853% |
| 2026-10-07 | 8.1400 | 9.4500 | 7.0300 | 9.2700 | -11.882% | 278 | 376 | -2.913% |
| 2026-10-05 | 11.3700 | 11.3700 | 10.0000 | 10.5200 | -5.650% | 41 | 397 | -14.449% |
| 2026-10-02 | 12.3800 | 12.8000 | 10.2000 | 11.1500 | -7.161% | 129 | 391 | -19.283% |
| 2026-10-01 | 10.8500 | 12.0100 | 8.3600 | 12.0100 | +4.435% | 329 | 291 | -25.062% |
| 2026-09-30 | 12.1200 | 12.3000 | 11.4900 | 11.5000 | -22.297% | 214 | 229 | -21.739% |
| 2026-09-29 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -4.578% | 1 | 229 | -39.189% |
| 2026-09-28 | 17.2500 | 17.3000 | 15.5000 | 15.5100 | -21.706% | 57 | 234 | -41.973% |
| 2026-09-25 | 19.8100 | 19.8100 | 19.8100 | 19.8100 | +11.292% | 10 | 244 | -54.568% |
| 2026-09-23 | 17.8500 | 17.8500 | 17.8000 | 17.8000 | -4.352% | 13 | 234 | -49.438% |
| 2026-09-22 | 17.4600 | 19.1000 | 17.4600 | 18.6100 | -27.305% | 12 | 240 | -51.639% |
| 2026-09-18 | 24.7700 | 25.6000 | 24.7700 | 25.6000 | -5.882% | 3 | 242 | -64.844% |
| 2026-09-16 | 25.5000 | 27.2000 | 25.5000 | 27.2000 | +13.570% | 2 | 242 | -66.912% |
| 2026-09-15 | 24.9000 | 24.9000 | 23.9500 | 23.9500 | -12.591% | 36 | 226 | -62.422% |
| 2026-09-14 | 30.0000 | 30.2900 | 27.4000 | 27.4000 | -16.131% | 88 | 240 | -67.153% |
| 2026-09-08 | 33.1700 | 33.1700 | 32.6700 | 32.6700 | -5.796% | 6 | 240 | -72.452% |
| 2026-08-31 | 34.3700 | 34.6800 | 34.2700 | 34.6800 | +1.552% | 53 | 211 | -74.048% |
| 2026-08-27 | 34.1500 | 34.1500 | 34.1500 | 34.1500 | -4.954% | 1 | 212 | -73.646% |
| 2026-08-26 | 35.9300 | 35.9300 | 35.9300 | 35.9300 | +13.237% | 2 | 214 | -74.951% |
| 2026-08-21 | 31.7300 | 31.7300 | 31.7300 | 31.7300 | -3.055% | 1 | 213 | -71.636% |
| 2026-08-20 | 32.7300 | 32.7300 | 32.7300 | 32.7300 | -12.603% | 1 | 213 | -72.502% |
| 2026-08-19 | 37.4500 | 37.4500 | 37.4500 | 37.4500 | -8.659% | 3 | 216 | -75.968% |
| 2026-08-18 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | -0.243% | 1 | 216 | -78.049% |
| 2026-08-17 | 42.6000 | 42.6000 | 41.0500 | 41.1000 | -8.054% | 51 | 213 | -78.102% |
| 2026-08-12 | 44.7000 | 44.7000 | 44.7000 | 44.7000 | +17.323% | 4 | 217 | -79.866% |
| 2026-08-07 | 37.3500 | 38.1000 | 37.3500 | 38.1000 | -8.961% | 10 | 211 | -76.378% |
| 2026-08-05 | 41.8500 | 41.8500 | 41.8500 | 41.8500 | +1.899% | 1 | 211 | -78.495% |
| 2026-08-04 | 40.5000 | 42.9100 | 39.5800 | 41.0700 | +19.773% | 94 | 276 | -78.086% |
| 2026-08-03 | 35.3000 | 35.3000 | 34.2900 | 34.2900 | -3.517% | 12 | 275 | -73.753% |
| 2026-07-31 | 35.8100 | 35.8100 | 35.5400 | 35.5400 | +3.525% | 11 | 285 | -74.676% |
| 2026-07-30 | 31.1500 | 34.3300 | 31.1500 | 34.3300 | +19.867% | 3 | 283 | -73.784% |
| 2026-07-29 | 36.3000 | 36.5500 | 28.6400 | 28.6400 | -21.319% | 15 | 283 | -68.575% |
| 2026-07-27 | 40.8200 | 40.8200 | 36.4000 | 36.4000 | +9.804% | 3 | 284 | -75.275% |
| 2026-07-22 | 33.1500 | 33.1500 | 33.1500 | 33.1500 | +15.024% | 6 | 284 | -72.851% |
| 2026-07-21 | 28.8200 | 28.8200 | 28.8200 | 28.8200 | -1.705% | 6 | 284 | -68.772% |
| 2026-07-17 | 29.3200 | 29.3200 | 29.3200 | 29.3200 | -4.805% | 6 | 284 | -69.304% |
| 2026-07-16 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | -3.840% | 1 | 284 | -70.779% |
| 2026-07-15 | 31.9500 | 32.0300 | 31.9500 | 32.0300 | +19.963% | 24 | 293 | -71.901% |
| 2026-07-14 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | +1.022% | 1 | 292 | -66.292% |
| 2026-07-10 | 26.4200 | 26.4300 | 26.2100 | 26.4300 | +16.586% | 170 | 263 | -65.948% |
| 2026-07-08 | 23.5100 | 23.5100 | 22.6700 | 22.6700 | -17.323% | 2 | 263 | -60.300% |
| 2026-07-07 | 29.2500 | 29.2500 | 27.1300 | 27.4200 | +4.259% | 5 | 260 | -67.177% |
| 2026-07-06 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | +10.830% | 2 | 261 | -65.779% |
| 2026-07-02 | 23.9000 | 23.9000 | 23.7300 | 23.7300 | +9.861% | 2 | 261 | -62.073% |
| 2026-07-01 | 19.3200 | 21.6000 | 19.3200 | 21.6000 | +7.143% | 2 | 260 | -58.333% |
| 2026-06-30 | 20.1600 | 20.1600 | 20.1600 | 20.1600 | -9.230% | 23 | 237 | -55.357% |
| 2026-06-29 | 22.5500 | 22.5500 | 22.2100 | 22.2100 | -1.201% | 4 | 237 | -59.478% |
| 2026-06-26 | 22.9000 | 22.9000 | 22.4800 | 22.4800 | -13.903% | 20 | 242 | -59.964% |
| 2026-06-25 | 28.9900 | 30.9500 | 26.1100 | 26.1100 | +4.440% | 4 | 241 | -65.530% |
| 2026-06-17 | 27.0500 | 27.0500 | 24.3900 | 25.0000 | +7.573% | 10 | 241 | -64.000% |
| 2026-06-16 | 17.7900 | 23.6700 | 17.7900 | 23.2400 | +30.782% | 16 | 242 | -61.274% |
| 2026-06-15 | 17.8200 | 18.2000 | 17.7700 | 17.7700 | -2.896% | 5 | 239 | -49.353% |
| 2026-06-12 | 17.5600 | 18.6200 | 17.5600 | 18.3000 | +22.163% | 3 | 238 | -50.820% |
| 2026-06-11 | 14.9800 | 14.9800 | 14.9800 | 14.9800 | -5.130% | 1 | 237 | -39.920% |
| 2026-06-09 | 16.5600 | 17.0000 | 15.0000 | 15.7900 | +2.866% | 9 | 235 | -43.002% |
| 2026-06-08 | 15.7800 | 15.7800 | 15.3100 | 15.3500 | -1.476% | 10 | 236 | -41.368% |
| 2026-06-05 | 15.5800 | 15.5800 | 15.5800 | 15.5800 | +1.169% | 2 | 236 | -42.234% |
| 2026-06-04 | 13.6200 | 15.4000 | 13.6200 | 15.4000 | +43.256% | 13 | 233 | -41.558% |
| 2026-06-03 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +17.358% | 15 | 223 | -16.279% |
| 2026-06-01 | 8.9800 | 9.1600 | 8.8200 | 9.1600 | -5.567% | 16 | 223 | -1.747% |
| 2026-05-29 | 8.7000 | 9.7000 | 8.7000 | 9.7000 | +8.138% | 10 | 224 | -7.216% |
| 2026-05-28 | 9.6500 | 9.7500 | 8.9700 | 8.9700 | -7.526% | 9 | 228 | +0.334% |
| 2026-05-27 | 9.5000 | 9.7000 | 9.4400 | 9.7000 | -23.320% | 4 | 228 | -7.216% |
| 2026-05-26 | 13.6500 | 13.6500 | 12.6500 | 12.6500 | +0.397% | 18 | 211 | -28.854% |
| 2026-05-22 | 12.4500 | 12.6000 | 12.4500 | 12.6000 | +5.000% | 6 | 205 | -28.571% |
| 2026-05-21 | 11.7000 | 12.0000 | 11.0000 | 12.0000 | +5.263% | 49 | 163 | -25.000% |
| 2026-05-20 | 9.0500 | 11.4000 | 9.0500 | 11.4000 | +17.526% | 7 | 165 | -21.053% |
| 2026-05-19 | 10.7100 | 10.7100 | 9.7000 | 9.7000 | -13.004% | 34 | 141 | -7.216% |
| 2026-05-15 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -4.127% | 1 | 142 | -19.283% |
| 2026-05-14 | 12.0000 | 12.0000 | 11.5500 | 11.6300 | -3.083% | 17 | 143 | -22.614% |
| 2026-05-13 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -12.727% | 1 | 143 | -25.000% |
| 2026-05-12 | 13.5500 | 13.7500 | 13.5500 | 13.7500 | +19.461% | 3 | 142 | -34.545% |
| 2026-05-11 | 11.3600 | 11.6000 | 11.3100 | 11.5100 | -6.802% | 102 | 41 | -21.807% |
| 2026-05-08 | 13.0000 | 13.0000 | 12.2500 | 12.3500 | -21.338% | 9 | 42 | -27.126% |
| 2026-05-07 | 15.1000 | 15.9500 | 15.1000 | 15.7000 | +0.965% | 7 | 38 | -42.675% |
| 2026-05-05 | 15.5500 | 15.5500 | 15.4000 | 15.5500 | +6.873% | 11 | 38 | -42.122% |
| 2026-05-04 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -17.797% | 4 | 37 | -38.144% |
| 2026-05-01 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | 0.000% | 1 | 36 | -49.153% |
| 2026-04-30 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +15.686% | 1 | 35 | -49.153% |
| 2026-04-29 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -6.991% | 5 | 35 | -41.176% |
| 2026-04-27 | 16.7000 | 16.7000 | 16.4000 | 16.4500 | +4.777% | 48 | 9 | -45.289% |
| 2026-04-24 | 15.8500 | 15.9000 | 15.7000 | 15.7000 | -1.875% | 6 | 6 | -42.675% |
| 2026-04-16 | 15.5000 | 16.0000 | 15.5000 | 16.0000 | 0.000% | 6 | 6 | -43.750% |