JPM261120C00320000
JPM Nov 20 2026 320.00 Call
optionOPRA
EODOct 20, 2026
19.54USD+0.878%(+0.17)1Vol852OI
JPM261120C00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 19.54 | 19.54 | 19.54 | 19.54 | +0.878% | 1 | 852 | 0.000% |
| 2026-10-19 | 20.22 | 20.80 | 19.37 | 19.37 | -14.857% | 3 | 852 | +0.878% |
| 2026-10-16 | 25.00 | 27.21 | 22.75 | 22.75 | +18.490% | 5 | 852 | -14.110% |
| 2026-10-15 | 19.20 | 19.20 | 19.20 | 19.20 | -4.950% | 1 | 852 | +1.771% |
| 2026-10-14 | 15.62 | 20.55 | 15.61 | 20.20 | +4.231% | 14 | 853 | -3.267% |
| 2026-10-13 | 26.90 | 27.25 | 19.20 | 19.38 | -5.000% | 31 | 849 | +0.826% |
| 2026-10-12 | 21.06 | 21.06 | 20.10 | 20.40 | +1.291% | 98 | 861 | -4.216% |
| 2026-10-09 | 19.52 | 20.14 | 19.52 | 20.14 | +3.018% | 10 | 863 | -2.979% |
| 2026-10-08 | 17.00 | 19.55 | 17.00 | 19.55 | +9.647% | 256 | 662 | -0.051% |
| 2026-10-07 | 16.00 | 18.00 | 15.95 | 17.83 | -10.537% | 5 | 662 | +9.591% |
| 2026-10-06 | 19.93 | 19.95 | 19.25 | 19.93 | +2.205% | 47 | 689 | -1.957% |
| 2026-10-05 | 18.00 | 19.50 | 18.00 | 19.50 | 0.000% | 2 | 691 | +0.205% |
| 2026-10-02 | 20.45 | 20.45 | 18.55 | 19.50 | -2.743% | 20 | 689 | +0.205% |
| 2026-10-01 | 17.94 | 20.05 | 16.50 | 20.05 | -2.433% | 9 | 685 | -2.544% |
| 2026-09-30 | 21.58 | 21.58 | 20.50 | 20.55 | -8.626% | 27 | 698 | -4.915% |
| 2026-09-29 | 22.40 | 23.05 | 22.40 | 22.49 | -10.931% | 21 | 677 | -13.117% |
| 2026-09-28 | 26.40 | 26.40 | 25.25 | 25.25 | -10.302% | 20 | 657 | -22.614% |
| 2026-09-25 | 26.07 | 28.35 | 26.07 | 28.15 | +19.027% | 46 | 675 | -30.586% |
| 2026-09-24 | 22.80 | 25.63 | 22.80 | 23.65 | -6.890% | 14 | 672 | -17.378% |
| 2026-09-23 | 25.60 | 26.30 | 25.00 | 25.40 | -5.926% | 26 | 660 | -23.071% |
| 2026-09-22 | 28.00 | 28.15 | 25.00 | 27.00 | -26.230% | 74 | 650 | -27.630% |
| 2026-09-21 | 35.65 | 36.60 | 35.65 | 36.60 | +6.861% | 17 | 651 | -46.612% |
| 2026-09-18 | 32.83 | 34.25 | 32.37 | 34.25 | +6.864% | 9 | 649 | -42.949% |
| 2026-09-16 | 37.92 | 37.92 | 32.05 | 32.05 | -17.905% | 17 | 650 | -39.033% |
| 2026-09-15 | 33.45 | 39.04 | 33.45 | 39.04 | -5.128% | 40 | 625 | -49.949% |
| 2026-09-11 | 41.00 | 41.31 | 40.60 | 41.15 | +2.875% | 6 | 623 | -52.515% |
| 2026-09-08 | 40.00 | 40.00 | 40.00 | 40.00 | -1.599% | 2 | 621 | -51.150% |
| 2026-09-04 | 45.55 | 45.55 | 40.65 | 40.65 | -13.363% | 71 | 621 | -51.931% |
| 2026-09-03 | 46.00 | 47.45 | 46.00 | 46.92 | +12.788% | 30 | 611 | -58.355% |
| 2026-09-02 | 45.10 | 45.10 | 41.60 | 41.60 | -5.455% | 24 | 623 | -53.029% |
| 2026-09-01 | 42.00 | 44.00 | 42.00 | 44.00 | +4.191% | 7 | 621 | -55.591% |
| 2026-08-28 | 41.60 | 42.23 | 41.60 | 42.23 | +6.106% | 13 | 617 | -53.730% |
| 2026-08-27 | 42.80 | 42.80 | 39.80 | 39.80 | -6.463% | 41 | 616 | -50.905% |
| 2026-08-26 | 42.90 | 42.90 | 42.55 | 42.55 | +3.679% | 4 | 614 | -54.078% |
| 2026-08-25 | 41.45 | 41.45 | 41.04 | 41.04 | -5.655% | 5 | 609 | -52.388% |
| 2026-08-24 | 43.50 | 43.50 | 43.50 | 43.50 | +9.655% | 2 | 609 | -55.080% |
| 2026-08-21 | 39.67 | 39.67 | 39.67 | 39.67 | -1.856% | 4 | 609 | -50.744% |
| 2026-08-20 | 41.70 | 42.79 | 40.42 | 40.42 | -11.457% | 20 | 594 | -51.658% |
| 2026-08-19 | 45.65 | 45.65 | 45.65 | 45.65 | -2.872% | 2 | 596 | -57.196% |
| 2026-08-18 | 47.00 | 47.00 | 47.00 | 47.00 | -3.332% | 1 | 595 | -58.426% |
| 2026-08-14 | 49.90 | 51.80 | 48.62 | 48.62 | -4.479% | 26 | 595 | -59.811% |
| 2026-08-13 | 50.00 | 50.90 | 50.00 | 50.90 | -1.832% | 6 | 595 | -61.611% |
| 2026-08-12 | 49.15 | 51.85 | 49.15 | 51.85 | +8.586% | 16 | 582 | -62.314% |
| 2026-08-11 | 47.75 | 47.75 | 47.75 | 47.75 | +3.310% | 1 | 583 | -59.079% |
| 2026-08-10 | 46.22 | 46.22 | 46.22 | 46.22 | +4.216% | 3 | 586 | -57.724% |
| 2026-08-07 | 44.35 | 44.35 | 44.35 | 44.35 | +0.956% | 3 | 583 | -55.941% |
| 2026-08-06 | 45.86 | 45.86 | 43.93 | 43.93 | -9.980% | 5 | 578 | -55.520% |
| 2026-08-05 | 48.80 | 48.80 | 48.80 | 48.80 | +5.514% | 4 | 574 | -59.959% |
| 2026-08-04 | 47.00 | 49.34 | 45.00 | 46.25 | +12.998% | 61 | 566 | -57.751% |
| 2026-08-03 | 42.10 | 43.70 | 40.93 | 40.93 | -4.369% | 8 | 561 | -52.260% |
| 2026-07-31 | 41.00 | 42.80 | 41.00 | 42.80 | +4.645% | 5 | 561 | -54.346% |
| 2026-07-30 | 37.60 | 40.90 | 37.60 | 40.90 | -8.358% | 20 | 552 | -52.225% |
| 2026-07-27 | 47.25 | 47.25 | 44.63 | 44.63 | +3.912% | 34 | 558 | -56.218% |
| 2026-07-24 | 43.05 | 43.05 | 42.95 | 42.95 | +11.558% | 7 | 565 | -54.505% |
| 2026-07-23 | 38.50 | 38.50 | 38.50 | 38.50 | -1.079% | 3 | 565 | -49.247% |
| 2026-07-22 | 39.00 | 39.00 | 38.92 | 38.92 | +4.120% | 3 | 562 | -49.794% |
| 2026-07-21 | 34.35 | 37.38 | 34.35 | 37.38 | +9.458% | 22 | 562 | -47.726% |
| 2026-07-20 | 34.20 | 34.20 | 34.15 | 34.15 | -10.013% | 2 | 562 | -42.782% |
| 2026-07-17 | 37.40 | 37.95 | 37.40 | 37.95 | +1.907% | 8 | 561 | -48.511% |
| 2026-07-16 | 36.00 | 37.40 | 36.00 | 37.24 | -7.132% | 5 | 559 | -47.530% |
| 2026-07-15 | 37.85 | 41.65 | 37.85 | 40.10 | +11.389% | 25 | 561 | -51.272% |
| 2026-07-14 | 33.50 | 36.90 | 33.50 | 36.00 | +16.694% | 27 | 552 | -45.722% |
| 2026-07-13 | 30.85 | 30.85 | 30.85 | 30.85 | -4.193% | 18 | 564 | -36.661% |
| 2026-07-09 | 31.00 | 32.20 | 31.00 | 32.20 | +7.333% | 8 | 568 | -39.317% |
| 2026-07-08 | 30.00 | 30.00 | 30.00 | 30.00 | +2.215% | 12 | 580 | -34.867% |
| 2026-07-02 | 29.35 | 29.35 | 29.35 | 29.35 | -1.012% | 7 | 573 | -33.424% |
| 2026-07-01 | 30.45 | 30.45 | 29.65 | 29.65 | -8.769% | 5 | 570 | -34.098% |
| 2026-06-25 | 35.05 | 36.75 | 32.50 | 32.50 | +3.503% | 54 | 528 | -39.877% |
| 2026-06-24 | 29.90 | 31.40 | 29.65 | 31.40 | -0.759% | 17 | 532 | -37.771% |
| 2026-06-23 | 31.64 | 31.64 | 31.64 | 31.64 | +10.436% | 5 | 530 | -38.243% |
| 2026-06-22 | 27.40 | 28.65 | 27.40 | 28.65 | +0.774% | 12 | 526 | -31.798% |
| 2026-06-18 | 30.90 | 30.90 | 28.43 | 28.43 | -2.503% | 4 | 522 | -31.270% |
| 2026-06-16 | 26.00 | 29.16 | 25.82 | 29.16 | +24.085% | 46 | 548 | -32.990% |
| 2026-06-15 | 24.69 | 24.69 | 23.50 | 23.50 | +0.513% | 44 | 568 | -16.851% |
| 2026-06-12 | 22.70 | 24.50 | 22.60 | 23.38 | +20.827% | 11 | 563 | -16.424% |
| 2026-06-11 | 19.15 | 19.35 | 19.15 | 19.35 | -0.258% | 2 | 563 | +0.982% |
| 2026-06-10 | 20.30 | 20.30 | 19.40 | 19.40 | -7.177% | 4 | 561 | +0.722% |
| 2026-06-09 | 19.95 | 21.05 | 19.95 | 20.90 | +2.956% | 8 | 559 | -6.507% |
| 2026-06-08 | 21.20 | 21.20 | 19.80 | 20.30 | -4.695% | 192 | 559 | -3.744% |
| 2026-06-05 | 21.00 | 21.30 | 20.66 | 21.30 | +8.012% | 187 | 437 | -8.263% |
| 2026-06-04 | 17.45 | 19.72 | 17.45 | 19.72 | +27.638% | 11 | 426 | -0.913% |
| 2026-06-03 | 14.05 | 15.45 | 13.95 | 15.45 | +1.645% | 28 | 431 | +26.472% |
| 2026-06-02 | 14.95 | 15.20 | 14.95 | 15.20 | +17.829% | 4 | 431 | +28.553% |
| 2026-06-01 | 12.85 | 12.90 | 12.85 | 12.90 | -4.232% | 3 | 431 | +51.473% |
| 2026-05-29 | 12.50 | 13.47 | 12.31 | 13.47 | +0.899% | 182 | 307 | +45.063% |
| 2026-05-28 | 13.60 | 13.61 | 13.35 | 13.35 | -1.694% | 25 | 300 | +46.367% |
| 2026-05-27 | 14.44 | 14.44 | 13.58 | 13.58 | -22.577% | 12 | 288 | +43.888% |
| 2026-05-26 | 17.65 | 17.65 | 17.54 | 17.54 | +11.013% | 2 | 286 | +11.403% |
| 2026-05-20 | 15.80 | 15.80 | 15.80 | 15.80 | +1.608% | 1 | 286 | +23.671% |
| 2026-05-18 | 15.55 | 15.55 | 15.55 | 15.55 | -13.850% | 1 | 286 | +25.659% |
| 2026-05-12 | 18.05 | 18.05 | 18.05 | 18.05 | +13.451% | 1 | 285 | +8.255% |
| 2026-05-11 | 16.73 | 16.73 | 15.91 | 15.91 | -4.157% | 7 | 278 | +22.816% |
| 2026-05-08 | 18.55 | 18.55 | 16.60 | 16.60 | -17.000% | 5 | 274 | +17.711% |
| 2026-05-07 | 20.00 | 20.00 | 20.00 | 20.00 | -12.473% | 1 | 273 | -2.300% |
| 2026-05-06 | 22.25 | 23.30 | 22.25 | 22.85 | +17.179% | 19 | 279 | -14.486% |
| 2026-05-04 | 20.40 | 20.40 | 19.50 | 19.50 | -11.364% | 4 | 277 | +0.205% |
| 2026-05-01 | 22.00 | 22.00 | 22.00 | 22.00 | -3.930% | 1 | 277 | -11.182% |
| 2026-04-30 | 20.80 | 23.05 | 20.80 | 22.90 | +16.362% | 3 | 276 | -14.672% |
| 2026-04-29 | 19.68 | 19.68 | 19.68 | 19.68 | -14.435% | 2 | 278 | -0.711% |
| 2026-04-23 | 23.00 | 23.00 | 23.00 | 23.00 | +1.322% | 2 | 278 | -15.043% |
| 2026-04-22 | 22.65 | 22.70 | 22.65 | 22.70 | -8.468% | 3 | 278 | -13.921% |
| 2026-04-20 | 24.27 | 24.80 | 24.27 | 24.80 | +10.222% | 2 | 277 | -21.210% |
| 2026-04-17 | 22.70 | 22.75 | 22.50 | 22.50 | +16.399% | 5 | 278 | -13.156% |
| 2026-04-15 | 20.13 | 20.13 | 19.33 | 19.33 | -12.928% | 3 | 278 | +1.086% |
| 2026-04-14 | 22.60 | 23.92 | 22.20 | 22.20 | -1.987% | 26 | 275 | -11.982% |
| 2026-04-13 | 22.95 | 22.95 | 22.65 | 22.65 | +1.342% | 26 | 274 | -13.731% |
| 2026-04-10 | 22.35 | 22.35 | 22.35 | 22.35 | -6.681% | 10 | 248 | -12.573% |
| 2026-04-09 | 23.32 | 23.95 | 23.32 | 23.95 | +12.600% | 4 | 238 | -18.413% |
| 2026-04-08 | 21.77 | 21.77 | 21.27 | 21.27 | +21.197% | 2 | 236 | -8.134% |
| 2026-04-07 | 17.25 | 17.80 | 16.90 | 17.55 | -2.228% | 42 | 234 | +11.339% |
| 2026-04-06 | 17.35 | 17.95 | 17.35 | 17.95 | +8.263% | 55 | 200 | +8.858% |
| 2026-04-02 | 16.58 | 16.58 | 16.58 | 16.58 | -2.471% | 3 | 172 | +17.853% |
| 2026-04-01 | 16.95 | 17.00 | 16.95 | 17.00 | -0.585% | 13 | 172 | +14.941% |
| 2026-03-31 | 17.10 | 17.10 | 17.10 | 17.10 | +23.466% | 1 | 169 | +14.269% |
| 2026-03-27 | 14.10 | 14.10 | 13.85 | 13.85 | -17.560% | 5 | 170 | +41.083% |
| 2026-03-24 | 16.80 | 16.80 | 16.80 | 16.80 | +6.667% | 2 | 173 | +16.310% |
| 2026-03-23 | 18.10 | 18.10 | 15.75 | 15.75 | +10.140% | 2 | 171 | +24.063% |
| 2026-03-18 | 14.03 | 14.30 | 14.03 | 14.30 | +2.509% | 11 | 169 | +36.643% |
| 2026-03-17 | 14.61 | 14.61 | 13.80 | 13.95 | -2.787% | 13 | 158 | +40.072% |
| 2026-03-13 | 14.70 | 14.70 | 14.30 | 14.35 | +2.794% | 12 | 155 | +36.167% |
| 2026-03-11 | 14.67 | 14.67 | 13.96 | 13.96 | -6.057% | 3 | 148 | +39.971% |
| 2026-03-06 | 14.86 | 14.86 | 14.86 | 14.86 | -17.673% | 27 | 145 | +31.494% |
| 2026-03-05 | 18.10 | 18.10 | 18.05 | 18.05 | -8.561% | 2 | 118 | +8.255% |
| 2026-03-04 | 20.00 | 20.25 | 19.50 | 19.74 | -3.425% | 130 | 118 | -1.013% |
| 2026-03-02 | 20.55 | 20.55 | 20.20 | 20.44 | +0.294% | 22 | 76 | -4.403% |
| 2026-02-27 | 20.25 | 20.38 | 20.25 | 20.38 | -11.622% | 2 | 65 | -4.122% |
| 2026-02-26 | 22.55 | 23.10 | 22.30 | 23.06 | +5.297% | 61 | 0 | -15.265% |
| 2026-02-25 | 22.05 | 22.05 | 21.80 | 21.90 | 0.000% | 82 | 0 | -10.776% |