JPM261016C00330000
JPM Oct 16 2026 330.00 Call
optionOPRA
EODOct 13, 2026
5.00USD-37.107%(-2.95)415Vol2,455OI
JPM261016C00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 10.9000 | 14.8000 | 4.6000 | 5.0000 | -37.107% | 415 | 2,531 | 0.000% |
| 2026-10-12 | 8.6500 | 9.5000 | 7.6500 | 7.9500 | +3.922% | 677 | 2,636 | -37.107% |
| 2026-10-09 | 7.4300 | 8.0000 | 6.4500 | 7.6500 | -0.649% | 449 | 2,565 | -34.641% |
| 2026-10-08 | 5.5800 | 8.0000 | 4.5500 | 7.7000 | +21.260% | 714 | 2,635 | -35.065% |
| 2026-10-07 | 5.0000 | 6.8000 | 4.4000 | 6.3500 | -22.561% | 625 | 2,543 | -21.260% |
| 2026-10-06 | 8.5600 | 9.2000 | 7.5000 | 8.2000 | +10.961% | 448 | 2,371 | -39.024% |
| 2026-10-05 | 8.0000 | 8.4900 | 7.0500 | 7.3900 | -10.964% | 281 | 2,430 | -32.341% |
| 2026-10-02 | 9.2700 | 9.4800 | 7.2100 | 8.3000 | -10.367% | 422 | 2,313 | -39.759% |
| 2026-10-01 | 7.5000 | 9.4000 | 5.8500 | 9.2600 | +15.750% | 1,188 | 2,168 | -46.004% |
| 2026-09-30 | 10.5600 | 10.6000 | 8.0000 | 8.0000 | -26.403% | 449 | 2,081 | -37.500% |
| 2026-09-29 | 12.3100 | 12.3100 | 10.0700 | 10.8700 | -10.165% | 293 | 2,032 | -54.002% |
| 2026-09-28 | 13.8000 | 13.8000 | 11.8900 | 12.1000 | -24.611% | 109 | 2,043 | -58.678% |
| 2026-09-25 | 15.2500 | 16.6500 | 14.2000 | 16.0500 | +22.800% | 38 | 2,042 | -68.847% |
| 2026-09-24 | 13.0000 | 14.2000 | 13.0000 | 13.0700 | -4.945% | 152 | 1,893 | -61.744% |
| 2026-09-23 | 14.5500 | 15.4700 | 13.4500 | 13.7500 | -13.140% | 34 | 1,904 | -63.636% |
| 2026-09-22 | 15.8500 | 16.1500 | 14.0000 | 15.8300 | -35.440% | 56 | 1,905 | -68.414% |
| 2026-09-21 | 24.2400 | 24.5200 | 24.2400 | 24.5200 | +15.497% | 40 | 1,925 | -79.608% |
| 2026-09-18 | 20.6000 | 21.5200 | 20.6000 | 21.2300 | -7.736% | 28 | 1,901 | -76.448% |
| 2026-09-17 | 20.7500 | 23.6200 | 20.6700 | 23.0100 | -1.032% | 32 | 1,885 | -78.270% |
| 2026-09-16 | 25.3100 | 25.7500 | 20.5000 | 23.2500 | -9.357% | 70 | 1,914 | -78.495% |
| 2026-09-15 | 22.4500 | 26.0500 | 20.0000 | 25.6500 | +6.079% | 62 | 1,881 | -80.507% |
| 2026-09-14 | 26.5500 | 26.5900 | 22.9000 | 24.1800 | -18.283% | 43 | 1,842 | -79.322% |
| 2026-09-11 | 31.2400 | 31.2400 | 29.5900 | 29.5900 | +11.324% | 3 | 1,840 | -83.102% |
| 2026-09-10 | 26.5800 | 26.5800 | 26.5800 | 26.5800 | -5.912% | 1 | 1,840 | -81.189% |
| 2026-09-04 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | -19.972% | 3 | 1,843 | -82.301% |
| 2026-09-03 | 34.3300 | 35.3000 | 34.3300 | 35.3000 | +10.278% | 6 | 1,843 | -85.836% |
| 2026-09-02 | 32.0100 | 32.0100 | 32.0100 | 32.0100 | +10.189% | 1 | 1,843 | -84.380% |
| 2026-09-01 | 32.9700 | 32.9700 | 29.0500 | 29.0500 | -3.648% | 4 | 1,843 | -82.788% |
| 2026-08-31 | 30.1500 | 30.1500 | 30.1500 | 30.1500 | +0.601% | 1 | 1,842 | -83.416% |
| 2026-08-28 | 29.9700 | 29.9700 | 29.9700 | 29.9700 | +4.974% | 2 | 1,842 | -83.317% |
| 2026-08-27 | 28.5500 | 28.5500 | 28.5500 | 28.5500 | -9.365% | 5 | 1,837 | -82.487% |
| 2026-08-26 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +1.711% | 2 | 1,839 | -84.127% |
| 2026-08-21 | 30.9700 | 30.9700 | 30.9700 | 30.9700 | +10.607% | 5 | 1,834 | -83.855% |
| 2026-08-20 | 32.4400 | 32.4400 | 28.0000 | 28.0000 | -11.811% | 18 | 1,818 | -82.143% |
| 2026-08-19 | 34.6700 | 34.6700 | 31.1900 | 31.7500 | -11.064% | 14 | 1,823 | -84.252% |
| 2026-08-18 | 35.7000 | 35.7000 | 35.7000 | 35.7000 | -10.234% | 1 | 1,823 | -85.994% |
| 2026-08-14 | 39.7700 | 39.7700 | 39.7700 | 39.7700 | +6.195% | 1 | 1,822 | -87.428% |
| 2026-08-13 | 37.4500 | 37.4500 | 37.4500 | 37.4500 | -7.963% | 1 | 1,823 | -86.649% |
| 2026-08-12 | 40.6900 | 40.6900 | 40.6900 | 40.6900 | +7.788% | 6 | 1,829 | -87.712% |
| 2026-08-11 | 36.2300 | 37.7500 | 35.0700 | 37.7500 | +10.607% | 4 | 1,829 | -86.755% |
| 2026-08-10 | 34.6800 | 34.9400 | 34.1300 | 34.1300 | -1.586% | 26 | 1,833 | -85.350% |
| 2026-08-07 | 34.6800 | 34.6800 | 34.6800 | 34.6800 | -4.199% | 1 | 1,833 | -85.582% |
| 2026-08-05 | 37.9600 | 38.0000 | 36.2000 | 36.2000 | -1.201% | 50 | 1,847 | -86.188% |
| 2026-08-04 | 35.3600 | 37.3300 | 35.3600 | 36.6400 | +21.124% | 6 | 1,850 | -86.354% |
| 2026-08-03 | 30.2500 | 30.2500 | 30.2500 | 30.2500 | -3.785% | 23 | 1,872 | -83.471% |
| 2026-07-31 | 32.2500 | 32.2500 | 31.4400 | 31.4400 | +8.751% | 3 | 1,874 | -84.097% |
| 2026-07-30 | 27.4500 | 28.9100 | 27.3600 | 28.9100 | -0.653% | 4 | 1,872 | -82.705% |
| 2026-07-29 | 32.4000 | 32.6500 | 29.0000 | 29.1000 | -15.945% | 65 | 1,871 | -82.818% |
| 2026-07-28 | 34.6200 | 34.6200 | 34.6200 | 34.6200 | +7.549% | 1 | 1,871 | -85.557% |
| 2026-07-27 | 35.8700 | 35.9300 | 32.1900 | 32.1900 | +0.531% | 42 | 1,897 | -84.467% |
| 2026-07-24 | 32.1400 | 32.1400 | 32.0000 | 32.0200 | +12.154% | 16 | 1,897 | -84.385% |
| 2026-07-23 | 28.5500 | 28.5500 | 28.5500 | 28.5500 | -4.291% | 1 | 1,897 | -82.487% |
| 2026-07-22 | 27.5000 | 29.8300 | 27.5000 | 29.8300 | +12.143% | 29 | 1,880 | -83.238% |
| 2026-07-21 | 25.8500 | 26.6000 | 25.5000 | 26.6000 | +19.016% | 41 | 1,840 | -81.203% |
| 2026-07-20 | 25.7300 | 25.7300 | 22.3500 | 22.3500 | -13.873% | 13 | 1,851 | -77.629% |
| 2026-07-17 | 21.4800 | 27.1000 | 21.4800 | 25.9500 | -1.368% | 14 | 1,850 | -80.732% |
| 2026-07-16 | 27.2900 | 27.5000 | 26.1500 | 26.3100 | -5.699% | 24 | 1,829 | -80.996% |
| 2026-07-15 | 28.1100 | 31.0500 | 27.3400 | 27.9000 | +9.412% | 52 | 1,873 | -82.079% |
| 2026-07-14 | 23.2500 | 26.6500 | 23.2500 | 25.5000 | +20.283% | 143 | 1,994 | -80.392% |
| 2026-07-13 | 20.7500 | 21.2000 | 20.7500 | 21.2000 | -5.568% | 23 | 1,980 | -76.415% |
| 2026-07-10 | 23.2500 | 23.2500 | 22.4500 | 22.4500 | +2.605% | 30 | 1,981 | -77.728% |
| 2026-07-09 | 22.5000 | 23.0000 | 21.8800 | 21.8800 | +13.075% | 104 | 1,886 | -77.148% |
| 2026-07-08 | 20.9900 | 21.0500 | 19.3500 | 19.3500 | -18.629% | 4 | 1,883 | -74.160% |
| 2026-07-07 | 23.7800 | 23.7800 | 23.7800 | 23.7800 | +3.617% | 1 | 1,882 | -78.974% |
| 2026-07-06 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | +11.084% | 1 | 1,882 | -78.214% |
| 2026-07-02 | 19.7000 | 21.3000 | 19.7000 | 20.6600 | -1.853% | 16 | 1,877 | -75.799% |
| 2026-07-01 | 19.0000 | 21.0500 | 19.0000 | 21.0500 | +19.875% | 12 | 1,876 | -76.247% |
| 2026-06-30 | 17.8100 | 17.8500 | 17.1500 | 17.5600 | -9.251% | 20 | 1,876 | -71.526% |
| 2026-06-29 | 18.4500 | 19.9500 | 18.4500 | 19.3500 | +9.322% | 15 | 1,884 | -74.160% |
| 2026-06-26 | 20.4300 | 20.4300 | 17.7000 | 17.7000 | -21.333% | 14 | 1,873 | -71.751% |
| 2026-06-25 | 24.6500 | 27.4500 | 22.5000 | 22.5000 | +1.810% | 51 | 1,863 | -77.778% |
| 2026-06-24 | 21.0500 | 22.1000 | 21.0500 | 22.1000 | -0.226% | 11 | 1,862 | -77.376% |
| 2026-06-23 | 19.8000 | 22.1800 | 19.8000 | 22.1500 | +7.838% | 13 | 1,854 | -77.427% |
| 2026-06-22 | 18.7500 | 20.5400 | 18.7500 | 20.5400 | +6.425% | 15 | 1,849 | -75.657% |
| 2026-06-18 | 21.0700 | 21.0700 | 19.3000 | 19.3000 | -12.472% | 3 | 1,848 | -74.093% |
| 2026-06-17 | 22.5000 | 23.8600 | 22.0500 | 22.0500 | +6.522% | 82 | 1,864 | -77.324% |
| 2026-06-16 | 17.5500 | 20.7000 | 17.5500 | 20.7000 | +36.634% | 62 | 1,811 | -75.845% |
| 2026-06-15 | 16.0000 | 16.0000 | 15.1500 | 15.1500 | -3.503% | 5 | 1,808 | -66.997% |
| 2026-06-12 | 14.7600 | 16.6000 | 14.7600 | 15.7000 | +16.210% | 15 | 1,806 | -68.153% |
| 2026-06-11 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | +2.738% | 1 | 1,807 | -62.990% |
| 2026-06-10 | 12.4500 | 13.1500 | 12.4500 | 13.1500 | -7.394% | 1,407 | 473 | -61.977% |
| 2026-06-09 | 14.0000 | 14.7200 | 14.0000 | 14.2000 | +7.170% | 3 | 471 | -64.789% |
| 2026-06-08 | 14.3500 | 14.3500 | 13.2500 | 13.2500 | -0.376% | 21 | 470 | -62.264% |
| 2026-06-05 | 13.1500 | 13.9500 | 13.1500 | 13.3000 | +4.314% | 4 | 470 | -62.406% |
| 2026-06-04 | 10.8800 | 12.7500 | 10.8800 | 12.7500 | +59.176% | 36 | 460 | -60.784% |
| 2026-06-03 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | -2.909% | 2 | 458 | -37.578% |
| 2026-05-29 | 7.4500 | 8.2500 | 7.3500 | 8.2500 | +9.562% | 30 | 433 | -39.394% |
| 2026-05-28 | 7.9000 | 8.6000 | 7.5300 | 7.5300 | -5.521% | 53 | 396 | -33.599% |
| 2026-05-27 | 7.8900 | 8.5000 | 7.8900 | 7.9700 | -29.156% | 36 | 368 | -37.265% |
| 2026-05-26 | 11.9500 | 11.9500 | 11.2500 | 11.2500 | -0.442% | 2 | 369 | -55.556% |
| 2026-05-22 | 11.0200 | 11.3000 | 10.7000 | 11.3000 | +20.856% | 27 | 358 | -55.752% |
| 2026-05-21 | 9.4100 | 9.4100 | 9.3500 | 9.3500 | +2.298% | 102 | 286 | -46.524% |
| 2026-05-20 | 8.7000 | 9.1400 | 8.7000 | 9.1400 | +10.120% | 3 | 287 | -45.295% |
| 2026-05-19 | 9.1500 | 9.1500 | 8.2500 | 8.3000 | -9.290% | 6 | 285 | -39.759% |
| 2026-05-18 | 9.4500 | 9.7500 | 9.1500 | 9.1500 | +1.667% | 194 | 109 | -45.355% |
| 2026-05-15 | 9.8000 | 9.8000 | 9.0000 | 9.0000 | -10.448% | 23 | 108 | -44.444% |
| 2026-05-14 | 11.0000 | 11.0000 | 10.0500 | 10.0500 | -1.471% | 44 | 82 | -50.249% |
| 2026-05-13 | 10.2500 | 10.2500 | 10.1500 | 10.2000 | -14.286% | 8 | 82 | -50.980% |
| 2026-05-12 | 9.4300 | 11.9000 | 9.4300 | 11.9000 | +19.598% | 13 | 79 | -57.983% |
| 2026-05-11 | 10.6500 | 10.7500 | 9.9500 | 9.9500 | -7.009% | 14 | 77 | -49.749% |
| 2026-05-08 | 11.3000 | 11.3000 | 10.4500 | 10.7000 | -13.710% | 30 | 99 | -53.271% |
| 2026-05-07 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -20.513% | 2 | 97 | -59.677% |
| 2026-05-06 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +15.129% | 20 | 77 | -67.949% |
| 2026-05-05 | 13.2000 | 13.7500 | 13.2000 | 13.5500 | -11.784% | 4 | 78 | -63.100% |
| 2026-05-01 | 15.3600 | 15.3600 | 15.3600 | 15.3600 | -2.785% | 2 | 78 | -67.448% |
| 2026-04-30 | 13.6400 | 15.8000 | 13.6400 | 15.8000 | +19.245% | 24 | 75 | -68.354% |
| 2026-04-29 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -9.556% | 1 | 76 | -62.264% |
| 2026-04-27 | 13.1000 | 14.6500 | 13.1000 | 14.6500 | +6.545% | 27 | 64 | -65.870% |
| 2026-04-24 | 13.7000 | 13.9500 | 13.7000 | 13.7500 | -12.698% | 10 | 66 | -63.636% |
| 2026-04-23 | 16.0500 | 16.0500 | 15.7500 | 15.7500 | -7.353% | 7 | 64 | -68.254% |
| 2026-04-20 | 15.8900 | 17.1500 | 15.8700 | 17.0000 | +14.094% | 65 | 17 | -70.588% |
| 2026-04-17 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +3.833% | 2 | 17 | -66.443% |
| 2026-04-16 | 14.3300 | 14.6000 | 14.3300 | 14.3500 | +9.542% | 15 | 17 | -65.157% |
| 2026-04-15 | 14.2500 | 14.2500 | 13.1000 | 13.1000 | -16.825% | 5 | 6 | -61.832% |
| 2026-04-14 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -1.563% | 2 | 0 | -68.254% |
| 2026-04-13 | 15.5500 | 16.0000 | 15.5500 | 16.0000 | 0.000% | 2 | 0 | -68.750% |