JPM261120C00325000
JPM Nov 20 2026 325.00 Call
optionOPRA
EODOct 20, 2026
16.70USD-7.222%(-1.30)5Vol453OI
JPM261120C00325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 17.27 | 17.27 | 16.70 | 16.70 | -7.222% | 5 | 450 | 0.000% |
| 2026-10-16 | 20.30 | 22.85 | 18.00 | 18.00 | +13.208% | 16 | 450 | -7.222% |
| 2026-10-14 | 14.95 | 15.90 | 13.36 | 15.90 | -0.625% | 6 | 451 | +5.031% |
| 2026-10-13 | 19.89 | 23.22 | 15.83 | 16.00 | -3.030% | 22 | 454 | +4.375% |
| 2026-10-12 | 18.50 | 18.50 | 16.50 | 16.50 | +0.304% | 25 | 448 | +1.212% |
| 2026-10-09 | 16.00 | 16.50 | 15.90 | 16.45 | +1.418% | 20 | 454 | +1.520% |
| 2026-10-08 | 13.72 | 16.22 | 12.65 | 16.22 | +9.966% | 267 | 425 | +2.959% |
| 2026-10-07 | 13.30 | 14.85 | 13.00 | 14.75 | -8.669% | 269 | 287 | +13.220% |
| 2026-10-06 | 16.83 | 17.55 | 16.15 | 16.15 | +2.801% | 7 | 289 | +3.406% |
| 2026-10-05 | 15.89 | 16.20 | 15.71 | 15.71 | -3.856% | 49 | 285 | +6.302% |
| 2026-10-02 | 16.64 | 16.70 | 15.80 | 16.34 | +8.571% | 21 | 282 | +2.203% |
| 2026-10-01 | 14.65 | 15.05 | 13.47 | 15.05 | -16.203% | 14 | 272 | +10.963% |
| 2026-09-30 | 18.55 | 18.55 | 17.96 | 17.96 | -24.538% | 3 | 272 | -7.016% |
| 2026-09-28 | 23.80 | 23.80 | 23.80 | 23.80 | -3.566% | 1 | 272 | -29.832% |
| 2026-09-25 | 22.54 | 24.68 | 22.54 | 24.68 | +16.305% | 6 | 271 | -32.334% |
| 2026-09-24 | 20.90 | 21.44 | 20.10 | 21.22 | -8.139% | 250 | 212 | -21.301% |
| 2026-09-22 | 22.60 | 23.41 | 22.50 | 23.10 | -22.639% | 13 | 206 | -27.706% |
| 2026-09-17 | 29.29 | 30.95 | 29.29 | 29.86 | -0.995% | 27 | 223 | -44.072% |
| 2026-09-15 | 31.29 | 31.29 | 30.16 | 30.16 | -5.395% | 2 | 224 | -44.629% |
| 2026-09-14 | 33.40 | 33.40 | 31.88 | 31.88 | -8.127% | 5 | 227 | -47.616% |
| 2026-09-10 | 33.90 | 34.70 | 33.90 | 34.70 | -4.670% | 2 | 228 | -51.873% |
| 2026-09-09 | 32.30 | 36.40 | 32.30 | 36.40 | +0.275% | 3 | 228 | -54.121% |
| 2026-09-08 | 37.00 | 37.00 | 36.30 | 36.30 | -13.365% | 2 | 227 | -53.994% |
| 2026-09-03 | 41.90 | 41.90 | 41.90 | 41.90 | +12.938% | 2 | 227 | -60.143% |
| 2026-08-27 | 37.10 | 37.10 | 37.10 | 37.10 | +8.638% | 1 | 226 | -54.987% |
| 2026-08-21 | 34.20 | 34.20 | 34.15 | 34.15 | -4.208% | 2 | 226 | -51.098% |
| 2026-08-20 | 37.60 | 37.60 | 35.65 | 35.65 | -15.361% | 11 | 221 | -53.156% |
| 2026-08-18 | 42.12 | 42.12 | 42.12 | 42.12 | -7.672% | 1 | 221 | -60.351% |
| 2026-08-17 | 45.62 | 45.62 | 45.62 | 45.62 | -3.039% | 2 | 223 | -63.393% |
| 2026-08-14 | 47.05 | 47.05 | 47.05 | 47.05 | -1.259% | 1 | 223 | -64.506% |
| 2026-08-12 | 47.65 | 47.65 | 47.65 | 47.65 | +14.792% | 10 | 223 | -64.953% |
| 2026-08-10 | 41.60 | 41.60 | 41.51 | 41.51 | +4.956% | 7 | 230 | -59.769% |
| 2026-08-07 | 39.07 | 39.55 | 39.07 | 39.55 | -6.612% | 5 | 230 | -57.775% |
| 2026-08-04 | 42.35 | 42.35 | 42.35 | 42.35 | +14.490% | 1 | 230 | -60.567% |
| 2026-08-03 | 39.05 | 39.05 | 36.99 | 36.99 | +9.115% | 4 | 230 | -54.853% |
| 2026-07-30 | 33.90 | 33.90 | 33.90 | 33.90 | -7.123% | 25 | 230 | -50.737% |
| 2026-07-29 | 36.50 | 36.50 | 36.50 | 36.50 | -10.539% | 3 | 233 | -54.247% |
| 2026-07-27 | 40.80 | 40.80 | 40.80 | 40.80 | +23.375% | 1 | 232 | -59.069% |
| 2026-07-17 | 33.14 | 33.14 | 33.07 | 33.07 | +1.754% | 5 | 227 | -49.501% |
| 2026-07-16 | 32.41 | 32.50 | 32.32 | 32.50 | -10.616% | 4 | 225 | -48.615% |
| 2026-07-15 | 36.36 | 36.36 | 36.36 | 36.36 | +61.744% | 30 | 225 | -54.070% |
| 2026-07-14 | 22.48 | 22.48 | 22.48 | 22.48 | -26.004% | 2 | 225 | -25.712% |
| 2026-07-07 | 30.38 | 30.38 | 30.38 | 30.38 | +12.769% | 1 | 226 | -45.030% |
| 2026-07-02 | 26.94 | 26.94 | 26.94 | 26.94 | -1.174% | 3 | 226 | -38.010% |
| 2026-07-01 | 27.26 | 27.26 | 27.26 | 27.26 | +15.951% | 1 | 227 | -38.738% |
| 2026-06-26 | 23.51 | 23.51 | 23.51 | 23.51 | -23.965% | 1 | 228 | -28.966% |
| 2026-06-25 | 32.42 | 32.42 | 30.92 | 30.92 | +30.409% | 3 | 228 | -45.990% |
| 2026-06-18 | 30.08 | 30.08 | 23.71 | 23.71 | -20.168% | 18 | 229 | -29.566% |
| 2026-06-17 | 29.70 | 29.70 | 29.70 | 29.70 | +16.106% | 5 | 229 | -43.771% |
| 2026-06-16 | 25.58 | 25.58 | 25.58 | 25.58 | +26.010% | 1 | 229 | -34.715% |
| 2026-06-15 | 20.30 | 20.30 | 20.30 | 20.30 | -3.791% | 5 | 229 | -17.734% |
| 2026-06-12 | 19.60 | 21.10 | 19.60 | 21.10 | +12.115% | 13 | 234 | -20.853% |
| 2026-06-11 | 16.99 | 18.82 | 16.30 | 18.82 | +1.456% | 5 | 232 | -11.265% |
| 2026-06-09 | 18.40 | 18.55 | 18.40 | 18.55 | +3.516% | 5 | 232 | -9.973% |
| 2026-06-08 | 18.43 | 18.43 | 17.92 | 17.92 | -2.343% | 15 | 231 | -6.808% |
| 2026-06-05 | 18.45 | 18.45 | 17.27 | 18.35 | +4.261% | 12 | 221 | -8.992% |
| 2026-06-04 | 15.00 | 17.60 | 15.00 | 17.60 | +32.331% | 10 | 214 | -5.114% |
| 2026-06-03 | 11.60 | 13.35 | 11.60 | 13.30 | +15.652% | 16 | 218 | +25.564% |
| 2026-06-01 | 11.80 | 11.80 | 11.36 | 11.50 | +3.604% | 12 | 208 | +45.217% |
| 2026-05-28 | 11.90 | 11.91 | 11.10 | 11.10 | -4.310% | 25 | 210 | +50.450% |
| 2026-05-27 | 11.62 | 11.70 | 11.60 | 11.60 | -26.814% | 26 | 185 | +43.966% |
| 2026-05-22 | 15.85 | 15.85 | 15.85 | 15.85 | +16.974% | 1 | 184 | +5.363% |
| 2026-05-21 | 13.55 | 13.55 | 13.55 | 13.55 | -0.950% | 1 | 184 | +23.247% |
| 2026-05-20 | 11.80 | 13.80 | 11.80 | 13.68 | +11.673% | 4 | 182 | +22.076% |
| 2026-05-19 | 12.25 | 12.25 | 12.25 | 12.25 | -7.267% | 1 | 182 | +36.327% |
| 2026-05-18 | 13.50 | 13.50 | 13.21 | 13.21 | +6.104% | 16 | 166 | +26.419% |
| 2026-05-15 | 13.11 | 13.11 | 12.40 | 12.45 | -9.783% | 57 | 140 | +34.137% |
| 2026-05-14 | 13.80 | 13.80 | 13.80 | 13.80 | -4.366% | 2 | 138 | +21.014% |
| 2026-05-13 | 14.50 | 14.54 | 14.38 | 14.43 | -5.932% | 12 | 129 | +15.731% |
| 2026-05-12 | 13.40 | 15.70 | 13.40 | 15.34 | +6.159% | 25 | 121 | +8.866% |
| 2026-05-11 | 14.67 | 14.67 | 13.90 | 14.45 | -2.365% | 29 | 112 | +15.571% |
| 2026-05-08 | 15.94 | 15.98 | 14.66 | 14.80 | -13.953% | 27 | 103 | +12.838% |
| 2026-05-07 | 17.20 | 17.40 | 17.19 | 17.20 | -15.479% | 50 | 111 | -2.907% |
| 2026-04-30 | 20.35 | 20.35 | 20.35 | 20.35 | +1.598% | 1 | 110 | -17.936% |
| 2026-04-28 | 20.03 | 20.03 | 20.03 | 20.03 | +6.827% | 1 | 109 | -16.625% |
| 2026-04-27 | 18.75 | 18.75 | 18.75 | 18.75 | -7.862% | 1 | 109 | -10.933% |
| 2026-04-23 | 19.19 | 20.35 | 19.19 | 20.35 | +1.244% | 5 | 109 | -17.936% |
| 2026-04-22 | 20.10 | 20.10 | 20.10 | 20.10 | -2.142% | 1 | 109 | -16.915% |
| 2026-04-20 | 20.54 | 20.54 | 20.54 | 20.54 | -0.917% | 10 | 108 | -18.695% |
| 2026-04-08 | 20.78 | 20.78 | 20.73 | 20.73 | +37.376% | 5 | 98 | -19.440% |
| 2026-04-07 | 15.05 | 15.09 | 15.05 | 15.09 | -4.190% | 2 | 93 | +10.669% |
| 2026-04-06 | 15.50 | 15.75 | 15.27 | 15.75 | +5.000% | 83 | 92 | +6.032% |
| 2026-04-02 | 14.90 | 15.10 | 14.90 | 15.00 | -5.779% | 21 | 42 | +11.333% |
| 2026-04-01 | 16.00 | 16.00 | 15.92 | 15.92 | +22.934% | 6 | 42 | +4.899% |
| 2026-03-30 | 12.95 | 12.95 | 12.95 | 12.95 | -0.918% | 3 | 44 | +28.958% |
| 2026-03-27 | 13.07 | 13.07 | 13.07 | 13.07 | -13.444% | 1 | 41 | +27.774% |
| 2026-03-26 | 15.10 | 15.10 | 15.10 | 15.10 | -4.127% | 1 | 40 | +10.596% |
| 2026-03-25 | 15.45 | 15.75 | 15.45 | 15.75 | +19.228% | 2 | 40 | +6.032% |
| 2026-03-20 | 13.10 | 13.21 | 13.10 | 13.21 | -0.751% | 3 | 42 | +26.419% |
| 2026-03-19 | 13.31 | 13.31 | 13.31 | 13.31 | +7.773% | 2 | 40 | +25.470% |
| 2026-03-17 | 12.25 | 12.35 | 12.20 | 12.35 | +5.106% | 11 | 39 | +35.223% |
| 2026-03-12 | 11.75 | 11.75 | 11.75 | 11.75 | -14.545% | 2 | 35 | +42.128% |
| 2026-03-10 | 13.95 | 13.98 | 13.75 | 13.75 | +8.268% | 24 | 33 | +21.455% |
| 2026-03-09 | 13.40 | 13.40 | 12.70 | 12.70 | -21.846% | 4 | 33 | +31.496% |
| 2026-03-05 | 18.05 | 18.17 | 16.25 | 16.25 | -11.876% | 5 | 29 | +2.769% |
| 2026-03-02 | 18.55 | 18.55 | 18.44 | 18.44 | -11.855% | 2 | 28 | -9.436% |
| 2026-02-26 | 21.45 | 21.50 | 20.92 | 20.92 | +5.231% | 7 | 27 | -20.172% |
| 2026-02-25 | 19.95 | 19.95 | 19.88 | 19.88 | 0.000% | 50 | 0 | -15.996% |