JPM261016C00345000
JPM Oct 16 2026 345.00 Call
optionOPRA
EODOct 13, 2026
0.32USD-79.355%(-1.23)7,170Vol8,050OI
JPM261016C00345000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 2.1100 | 3.8000 | 0.2800 | 0.3200 | -79.355% | 7,170 | 8,043 | 0.000% |
| 2026-10-12 | 1.9200 | 2.3900 | 1.4900 | 1.5500 | -8.824% | 2,483 | 7,220 | -79.355% |
| 2026-10-09 | 1.7800 | 1.8400 | 1.3500 | 1.7000 | -3.409% | 852 | 6,872 | -81.176% |
| 2026-10-08 | 1.2100 | 2.0100 | 0.8800 | 1.7600 | +19.728% | 1,896 | 6,373 | -81.818% |
| 2026-10-07 | 1.4800 | 1.7000 | 0.8600 | 1.4700 | -26.500% | 2,413 | 6,497 | -78.231% |
| 2026-10-06 | 2.0000 | 2.7000 | 1.9000 | 2.0000 | +2.564% | 483 | 6,282 | -84.000% |
| 2026-10-05 | 2.4000 | 2.4000 | 1.8200 | 1.9500 | -25.000% | 418 | 6,106 | -83.590% |
| 2026-10-02 | 2.8900 | 3.2000 | 2.0900 | 2.6000 | -15.309% | 238 | 6,018 | -87.692% |
| 2026-10-01 | 2.4000 | 3.2000 | 1.7000 | 3.0700 | +10.432% | 601 | 6,048 | -89.577% |
| 2026-09-30 | 4.0000 | 4.1100 | 2.6000 | 2.7800 | -29.620% | 2,256 | 6,303 | -88.489% |
| 2026-09-29 | 4.6500 | 5.2700 | 3.7000 | 3.9500 | -17.879% | 292 | 6,313 | -91.899% |
| 2026-09-28 | 6.5100 | 6.7500 | 4.6200 | 4.8100 | -36.711% | 2,919 | 3,700 | -93.347% |
| 2026-09-25 | 6.5000 | 7.6000 | 6.0000 | 7.6000 | +32.174% | 129 | 3,651 | -95.789% |
| 2026-09-24 | 6.1000 | 6.1000 | 4.9500 | 5.7500 | +0.877% | 120 | 3,647 | -94.435% |
| 2026-09-23 | 5.9500 | 7.3100 | 5.6300 | 5.7000 | -19.605% | 169 | 3,635 | -94.386% |
| 2026-09-22 | 11.2600 | 11.6000 | 6.0000 | 7.0900 | -49.176% | 1,320 | 2,643 | -95.487% |
| 2026-09-21 | 14.6300 | 14.6300 | 12.6000 | 13.9500 | +16.250% | 63 | 2,657 | -97.706% |
| 2026-09-18 | 11.1000 | 12.0000 | 9.8300 | 12.0000 | -5.512% | 938 | 1,975 | -97.333% |
| 2026-09-17 | 14.1500 | 15.0000 | 10.7700 | 12.7000 | +1.600% | 216 | 1,940 | -97.480% |
| 2026-09-16 | 15.9300 | 15.9300 | 10.6000 | 12.5000 | -21.875% | 24 | 1,938 | -97.440% |
| 2026-09-15 | 13.0000 | 16.0000 | 9.9000 | 16.0000 | +18.081% | 152 | 1,885 | -98.000% |
| 2026-09-14 | 16.5500 | 16.5500 | 12.4000 | 13.5500 | -24.428% | 136 | 1,830 | -97.638% |
| 2026-09-11 | 17.8200 | 17.9300 | 17.8200 | 17.9300 | +16.052% | 7 | 1,830 | -98.215% |
| 2026-09-10 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -15.574% | 2 | 1,830 | -97.929% |
| 2026-09-09 | 14.9000 | 18.3000 | 14.9000 | 18.3000 | +0.993% | 7 | 1,828 | -98.251% |
| 2026-09-08 | 18.2000 | 18.5000 | 17.9300 | 18.1200 | -7.786% | 12 | 1,833 | -98.234% |
| 2026-09-04 | 21.9700 | 21.9700 | 19.6500 | 19.6500 | -12.081% | 4 | 1,832 | -98.372% |
| 2026-09-03 | 21.4000 | 22.3500 | 20.9400 | 22.3500 | +2.995% | 7 | 1,836 | -98.568% |
| 2026-09-02 | 20.6000 | 21.7000 | 20.6000 | 21.7000 | +18.127% | 4 | 1,836 | -98.525% |
| 2026-09-01 | 18.4500 | 18.4500 | 18.3700 | 18.3700 | -6.514% | 6 | 1,838 | -98.258% |
| 2026-08-31 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -1.355% | 2 | 1,838 | -98.372% |
| 2026-08-28 | 18.5000 | 19.9200 | 18.5000 | 19.9200 | +8.379% | 3 | 1,835 | -98.394% |
| 2026-08-27 | 18.7000 | 18.7000 | 18.3800 | 18.3800 | -9.458% | 7 | 1,841 | -98.259% |
| 2026-08-26 | 20.0000 | 20.3000 | 20.0000 | 20.3000 | +11.233% | 4 | 1,839 | -98.424% |
| 2026-08-25 | 18.7000 | 18.7000 | 18.2500 | 18.2500 | -3.132% | 5 | 1,842 | -98.247% |
| 2026-08-24 | 19.0000 | 20.2000 | 18.8400 | 18.8400 | +7.289% | 5 | 1,841 | -98.301% |
| 2026-08-21 | 18.6500 | 18.6500 | 17.4000 | 17.5600 | -0.510% | 17 | 1,855 | -98.178% |
| 2026-08-20 | 19.1000 | 20.4000 | 17.6500 | 17.6500 | -15.063% | 68 | 1,861 | -98.187% |
| 2026-08-19 | 21.8300 | 21.8300 | 20.6000 | 20.7800 | -11.912% | 16 | 1,855 | -98.460% |
| 2026-08-18 | 23.8900 | 23.8900 | 23.5900 | 23.5900 | -6.833% | 10 | 1,845 | -98.643% |
| 2026-08-17 | 24.6500 | 26.5500 | 24.6500 | 25.3200 | +0.119% | 107 | 1,753 | -98.736% |
| 2026-08-14 | 25.4000 | 25.5700 | 25.2900 | 25.2900 | -3.289% | 3 | 1,754 | -98.735% |
| 2026-08-13 | 25.4400 | 26.1500 | 25.4400 | 26.1500 | -6.037% | 11 | 1,751 | -98.776% |
| 2026-08-12 | 27.8500 | 27.9000 | 27.0900 | 27.8300 | +8.078% | 12 | 1,746 | -98.850% |
| 2026-08-11 | 25.6700 | 25.7500 | 25.6700 | 25.7500 | +11.087% | 90 | 1,703 | -98.757% |
| 2026-08-10 | 22.9300 | 23.1800 | 22.9300 | 23.1800 | -2.194% | 7 | 1,706 | -98.619% |
| 2026-08-07 | 20.9300 | 23.7000 | 20.9300 | 23.7000 | -11.302% | 16 | 1,715 | -98.650% |
| 2026-08-04 | 23.5500 | 27.1000 | 23.2600 | 26.7200 | +33.400% | 93 | 1,748 | -98.802% |
| 2026-08-03 | 20.4900 | 20.6200 | 20.0300 | 20.0300 | -3.002% | 111 | 1,751 | -98.402% |
| 2026-07-31 | 20.7500 | 21.5000 | 19.9200 | 20.6500 | +11.863% | 114 | 1,704 | -98.450% |
| 2026-07-30 | 17.5700 | 18.4600 | 17.5700 | 18.4600 | +5.788% | 804 | 1,264 | -98.267% |
| 2026-07-29 | 20.6600 | 20.6600 | 17.4500 | 17.4500 | -25.268% | 82 | 1,259 | -98.166% |
| 2026-07-28 | 23.8000 | 23.9000 | 23.3000 | 23.3500 | +4.474% | 17 | 1,259 | -98.630% |
| 2026-07-27 | 25.9500 | 25.9500 | 22.3500 | 22.3500 | +2.570% | 18 | 1,276 | -98.568% |
| 2026-07-24 | 20.2400 | 22.0000 | 20.2400 | 21.7900 | +10.665% | 30 | 1,275 | -98.531% |
| 2026-07-23 | 19.1000 | 19.6900 | 18.0500 | 19.6900 | +4.401% | 12 | 1,275 | -98.375% |
| 2026-07-22 | 18.3500 | 19.6500 | 18.3400 | 18.8600 | +5.070% | 23 | 1,271 | -98.303% |
| 2026-07-21 | 15.4000 | 17.9500 | 15.4000 | 17.9500 | +26.855% | 37 | 1,256 | -98.217% |
| 2026-07-20 | 16.0300 | 16.0300 | 14.1500 | 14.1500 | -12.275% | 20 | 1,252 | -97.739% |
| 2026-07-17 | 14.5500 | 17.6000 | 14.5500 | 16.1300 | -5.396% | 609 | 694 | -98.016% |
| 2026-07-16 | 17.8300 | 18.2000 | 17.0500 | 17.0500 | -11.429% | 10 | 688 | -98.123% |
| 2026-07-15 | 21.1200 | 21.6000 | 18.0000 | 19.2500 | +13.905% | 50 | 699 | -98.338% |
| 2026-07-14 | 16.3000 | 18.0500 | 14.6000 | 16.9000 | +23.810% | 256 | 743 | -98.107% |
| 2026-07-13 | 13.7000 | 13.7000 | 12.7000 | 13.6500 | -6.186% | 49 | 768 | -97.656% |
| 2026-07-10 | 14.7200 | 14.7500 | 14.5300 | 14.5500 | -0.342% | 6 | 765 | -97.801% |
| 2026-07-09 | 14.0600 | 14.7500 | 14.0600 | 14.6000 | +14.870% | 4 | 766 | -97.808% |
| 2026-07-08 | 14.4000 | 14.4000 | 12.7100 | 12.7100 | -21.543% | 27 | 747 | -97.482% |
| 2026-07-07 | 17.3500 | 17.3500 | 15.5800 | 16.2000 | +3.846% | 20 | 740 | -98.025% |
| 2026-07-06 | 15.0500 | 15.6000 | 15.0500 | 15.6000 | +20.000% | 13 | 739 | -97.949% |
| 2026-07-02 | 13.2000 | 13.7500 | 13.0000 | 13.0000 | -1.515% | 4 | 737 | -97.538% |
| 2026-07-01 | 12.1200 | 14.2400 | 12.1200 | 13.2000 | +18.386% | 12 | 728 | -97.576% |
| 2026-06-30 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -7.469% | 1 | 727 | -97.130% |
| 2026-06-29 | 12.3500 | 12.3500 | 12.0500 | 12.0500 | +8.072% | 11 | 726 | -97.344% |
| 2026-06-26 | 14.2000 | 14.2000 | 11.1500 | 11.1500 | -24.407% | 114 | 695 | -97.130% |
| 2026-06-25 | 16.4500 | 18.9000 | 14.7500 | 14.7500 | +1.375% | 33 | 665 | -97.831% |
| 2026-06-23 | 12.2000 | 14.7000 | 12.2000 | 14.5500 | +9.316% | 21 | 651 | -97.801% |
| 2026-06-22 | 11.1000 | 13.6200 | 11.1000 | 13.3100 | +11.849% | 67 | 607 | -97.596% |
| 2026-06-18 | 13.4100 | 13.7500 | 11.9000 | 11.9000 | -13.768% | 84 | 574 | -97.311% |
| 2026-06-17 | 15.4500 | 16.5500 | 13.8000 | 13.8000 | +9.698% | 95 | 524 | -97.681% |
| 2026-06-16 | 10.2500 | 13.4000 | 10.2500 | 12.5800 | +28.236% | 64 | 506 | -97.456% |
| 2026-06-15 | 10.8500 | 10.8500 | 9.5700 | 9.8100 | +2.188% | 15 | 504 | -96.738% |
| 2026-06-12 | 10.5500 | 10.5900 | 9.6000 | 9.6000 | +18.519% | 6 | 500 | -96.667% |
| 2026-06-10 | 8.1500 | 8.1500 | 8.1000 | 8.1000 | -8.163% | 3 | 502 | -96.049% |
| 2026-06-09 | 8.6000 | 8.8200 | 8.6000 | 8.8200 | +5.000% | 366 | 146 | -96.372% |
| 2026-06-08 | 8.3500 | 8.4000 | 8.3500 | 8.4000 | -2.439% | 3 | 143 | -96.190% |
| 2026-06-05 | 8.5900 | 8.6100 | 8.5900 | 8.6100 | +56.545% | 4 | 141 | -96.283% |
| 2026-06-03 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +27.907% | 1 | 142 | -94.182% |
| 2026-06-02 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -6.926% | 1 | 142 | -92.558% |
| 2026-06-01 | 4.6500 | 4.6500 | 4.6000 | 4.6200 | +3.820% | 3 | 140 | -93.074% |
| 2026-05-29 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -1.766% | 1 | 139 | -92.809% |
| 2026-05-28 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -9.400% | 1 | 139 | -92.936% |
| 2026-05-27 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -26.579% | 1 | 138 | -93.600% |
| 2026-05-26 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | +3.182% | 1 | 138 | -95.301% |
| 2026-05-22 | 6.5500 | 6.6000 | 6.5500 | 6.6000 | +13.793% | 7 | 131 | -95.152% |
| 2026-05-21 | 5.7000 | 5.8000 | 5.6500 | 5.8000 | -1.695% | 7 | 126 | -94.483% |
| 2026-05-20 | 4.5500 | 5.9500 | 4.5500 | 5.9000 | +5.357% | 11 | 117 | -94.576% |
| 2026-05-19 | 5.6500 | 5.6500 | 5.6000 | 5.6000 | +2.752% | 2 | 117 | -94.286% |
| 2026-05-18 | 6.0000 | 6.0500 | 5.4500 | 5.4500 | -6.838% | 23 | 108 | -94.128% |
| 2026-05-15 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -3.306% | 1 | 108 | -94.530% |
| 2026-05-14 | 6.6000 | 6.7000 | 6.0500 | 6.0500 | -4.724% | 14 | 103 | -94.711% |
| 2026-05-13 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -5.786% | 1 | 103 | -94.961% |
| 2026-05-12 | 6.0300 | 6.7400 | 5.4000 | 6.7400 | +5.312% | 61 | 99 | -95.252% |
| 2026-05-11 | 6.6000 | 6.7500 | 6.0000 | 6.4000 | -5.882% | 33 | 114 | -95.000% |
| 2026-05-08 | 7.9500 | 7.9500 | 6.8000 | 6.8000 | -13.924% | 4 | 111 | -95.294% |
| 2026-05-07 | 8.5500 | 8.5500 | 7.8900 | 7.9000 | -22.167% | 25 | 111 | -95.949% |
| 2026-05-06 | 10.3700 | 10.3700 | 9.9500 | 10.1500 | +21.557% | 81 | 37 | -96.847% |
| 2026-05-05 | 7.9200 | 8.7000 | 7.9200 | 8.3500 | -1.765% | 6 | 32 | -96.168% |
| 2026-05-04 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -13.265% | 1 | 31 | -96.235% |
| 2026-04-30 | 9.8500 | 9.8500 | 9.8000 | 9.8000 | -7.547% | 5 | 29 | -96.735% |
| 2026-04-21 | 10.5500 | 10.6000 | 10.4000 | 10.6000 | -4.847% | 9 | 20 | -96.981% |
| 2026-04-20 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | +40.479% | 5 | 15 | -97.127% |
| 2026-04-15 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | 0.000% | 15 | 15 | -95.965% |