JPM261120C00330000
JPM Nov 20 2026 330.00 Call
optionOPRA
EODOct 20, 2026
12.35USD+7.391%(+0.85)14Vol718OI
JPM261120C00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 13.5000 | 14.0700 | 12.2800 | 12.3500 | +7.391% | 14 | 727 | 0.000% |
| 2026-10-19 | 14.2500 | 14.2500 | 11.5000 | 11.5000 | -28.125% | 26 | 734 | +7.391% |
| 2026-10-16 | 17.8700 | 18.9400 | 15.0000 | 16.0000 | +23.077% | 31 | 734 | -22.813% |
| 2026-10-15 | 11.6000 | 13.2500 | 11.6000 | 13.0000 | -2.476% | 44 | 737 | -5.000% |
| 2026-10-14 | 11.0500 | 13.7500 | 10.6400 | 13.3300 | +1.756% | 74 | 760 | -7.352% |
| 2026-10-13 | 16.4000 | 19.2000 | 11.1000 | 13.1000 | -4.170% | 202 | 728 | -5.725% |
| 2026-10-12 | 14.1500 | 14.5000 | 13.3200 | 13.6700 | +2.397% | 114 | 710 | -9.656% |
| 2026-10-09 | 12.9200 | 14.0500 | 12.5000 | 13.3500 | -3.957% | 707 | 451 | -7.491% |
| 2026-10-08 | 11.1000 | 13.9000 | 9.8000 | 13.9000 | +15.833% | 198 | 500 | -11.151% |
| 2026-10-07 | 11.4000 | 12.2500 | 10.2500 | 12.0000 | -11.959% | 102 | 433 | +2.917% |
| 2026-10-06 | 13.5500 | 14.0500 | 13.2000 | 13.6300 | +6.484% | 140 | 375 | -9.391% |
| 2026-10-05 | 13.4000 | 13.5000 | 12.6500 | 12.8000 | -5.185% | 17 | 375 | -3.516% |
| 2026-10-02 | 13.9500 | 13.9500 | 12.5000 | 13.5000 | -6.961% | 156 | 330 | -8.519% |
| 2026-10-01 | 13.0000 | 14.5100 | 11.0000 | 14.5100 | +9.924% | 90 | 305 | -14.886% |
| 2026-09-30 | 14.5000 | 14.5000 | 13.2000 | 13.2000 | -18.266% | 20 | 289 | -6.439% |
| 2026-09-29 | 16.9500 | 17.8500 | 15.1200 | 16.1500 | -12.228% | 14 | 283 | -23.529% |
| 2026-09-28 | 20.3500 | 20.3500 | 18.0000 | 18.4000 | -10.810% | 18 | 283 | -32.880% |
| 2026-09-25 | 19.2100 | 20.6300 | 19.2100 | 20.6300 | +13.664% | 5 | 282 | -40.136% |
| 2026-09-24 | 18.0300 | 18.1500 | 16.8800 | 18.1500 | -2.051% | 5 | 281 | -31.956% |
| 2026-09-23 | 18.9500 | 19.3200 | 18.1000 | 18.5300 | -6.791% | 45 | 264 | -33.351% |
| 2026-09-22 | 26.2000 | 26.2000 | 19.3000 | 19.8800 | -29.852% | 15 | 255 | -37.877% |
| 2026-09-21 | 28.1500 | 28.5200 | 28.1500 | 28.3400 | +7.880% | 3 | 256 | -56.422% |
| 2026-09-18 | 26.3500 | 26.3500 | 26.2700 | 26.2700 | -2.523% | 2 | 254 | -52.988% |
| 2026-09-17 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | -4.263% | 1 | 254 | -54.174% |
| 2026-09-16 | 28.1500 | 28.1500 | 28.1500 | 28.1500 | +16.226% | 1 | 254 | -56.128% |
| 2026-09-15 | 24.5000 | 24.5000 | 23.5800 | 24.2200 | -13.500% | 6 | 258 | -49.009% |
| 2026-09-14 | 29.5600 | 29.5600 | 28.0000 | 28.0000 | -13.978% | 12 | 258 | -55.893% |
| 2026-09-11 | 33.2600 | 33.5800 | 32.5500 | 32.5500 | +10.752% | 8 | 252 | -62.058% |
| 2026-09-09 | 29.3900 | 29.3900 | 29.3900 | 29.3900 | -13.380% | 1 | 253 | -57.979% |
| 2026-09-08 | 34.5800 | 34.5800 | 33.9300 | 33.9300 | -7.295% | 3 | 252 | -63.602% |
| 2026-09-04 | 34.7900 | 36.6000 | 34.7900 | 36.6000 | -3.684% | 3 | 252 | -66.257% |
| 2026-09-03 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | +16.923% | 10 | 262 | -67.500% |
| 2026-09-02 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | -7.143% | 1 | 261 | -62.000% |
| 2026-09-01 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -3.315% | 2 | 261 | -64.714% |
| 2026-08-28 | 36.2000 | 36.2000 | 36.2000 | 36.2000 | +8.060% | 4 | 265 | -65.884% |
| 2026-08-26 | 34.6000 | 34.6000 | 33.5000 | 33.5000 | -4.011% | 3 | 267 | -63.134% |
| 2026-08-25 | 34.9500 | 34.9500 | 34.9000 | 34.9000 | +0.172% | 7 | 262 | -64.613% |
| 2026-08-24 | 34.8400 | 34.8400 | 34.8400 | 34.8400 | +14.417% | 3 | 263 | -64.552% |
| 2026-08-21 | 34.4200 | 34.4200 | 30.4500 | 30.4500 | -4.933% | 8 | 263 | -59.442% |
| 2026-08-20 | 35.1000 | 35.1000 | 32.0300 | 32.0300 | -15.376% | 5 | 264 | -61.442% |
| 2026-08-18 | 37.8500 | 37.8500 | 37.8500 | 37.8500 | -3.567% | 3 | 264 | -67.371% |
| 2026-08-17 | 41.5800 | 41.5800 | 39.2500 | 39.2500 | -1.875% | 3 | 264 | -68.535% |
| 2026-08-14 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -3.335% | 2 | 262 | -69.125% |
| 2026-08-13 | 40.8900 | 41.3800 | 40.2600 | 41.3800 | +4.232% | 10 | 266 | -70.155% |
| 2026-08-11 | 39.7000 | 39.7000 | 39.7000 | 39.7000 | +7.910% | 1 | 266 | -68.892% |
| 2026-08-07 | 35.3000 | 36.7900 | 35.3000 | 36.7900 | -3.817% | 5 | 270 | -66.431% |
| 2026-08-04 | 38.2500 | 38.2500 | 38.2500 | 38.2500 | +14.727% | 1 | 270 | -67.712% |
| 2026-08-03 | 34.7000 | 34.7000 | 33.3400 | 33.3400 | -5.418% | 5 | 269 | -62.957% |
| 2026-07-31 | 35.5000 | 35.5000 | 35.0000 | 35.2500 | +7.306% | 10 | 268 | -64.965% |
| 2026-07-29 | 35.8000 | 35.9500 | 32.8500 | 32.8500 | -12.470% | 14 | 274 | -62.405% |
| 2026-07-28 | 36.7600 | 37.6100 | 36.7600 | 37.5300 | +2.122% | 10 | 274 | -67.093% |
| 2026-07-27 | 39.2500 | 39.2500 | 36.7500 | 36.7500 | +25.555% | 2 | 272 | -66.395% |
| 2026-07-21 | 29.2700 | 29.2700 | 29.2700 | 29.2700 | -1.448% | 1 | 272 | -57.807% |
| 2026-07-17 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | +1.643% | 1 | 271 | -58.418% |
| 2026-07-16 | 28.8800 | 31.0500 | 28.8800 | 29.2200 | -9.787% | 23 | 274 | -57.734% |
| 2026-07-15 | 32.3900 | 32.3900 | 32.3900 | 32.3900 | +9.797% | 3 | 271 | -61.871% |
| 2026-07-14 | 22.0000 | 30.1000 | 22.0000 | 29.5000 | +21.901% | 25 | 266 | -58.136% |
| 2026-07-13 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -5.135% | 1 | 266 | -48.967% |
| 2026-07-09 | 23.1900 | 25.5100 | 23.1900 | 25.5100 | +8.553% | 25 | 263 | -51.588% |
| 2026-07-08 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -18.232% | 4 | 263 | -47.447% |
| 2026-07-07 | 28.7400 | 28.7400 | 28.7400 | 28.7400 | +10.538% | 3 | 262 | -57.029% |
| 2026-07-06 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +10.638% | 1 | 262 | -52.500% |
| 2026-07-02 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -3.093% | 9 | 253 | -47.447% |
| 2026-07-01 | 22.9000 | 24.2500 | 22.9000 | 24.2500 | +11.239% | 3 | 251 | -49.072% |
| 2026-06-30 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -1.223% | 10 | 251 | -43.349% |
| 2026-06-29 | 22.1500 | 22.1500 | 22.0700 | 22.0700 | -15.115% | 15 | 251 | -44.042% |
| 2026-06-25 | 26.6000 | 30.3700 | 26.0000 | 26.0000 | +7.216% | 26 | 258 | -52.500% |
| 2026-06-24 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | +2.321% | 15 | 258 | -49.072% |
| 2026-06-23 | 23.6500 | 23.7000 | 23.6500 | 23.7000 | -0.587% | 2 | 256 | -47.890% |
| 2026-06-22 | 21.2600 | 23.8400 | 21.1500 | 23.8400 | +9.811% | 32 | 261 | -48.196% |
| 2026-06-18 | 25.7600 | 25.7600 | 21.7100 | 21.7100 | -18.045% | 10 | 259 | -43.114% |
| 2026-06-17 | 27.0000 | 27.0000 | 26.4900 | 26.4900 | +13.935% | 24 | 254 | -53.379% |
| 2026-06-16 | 20.5300 | 24.0000 | 20.5300 | 23.2500 | +22.368% | 23 | 254 | -46.882% |
| 2026-06-15 | 18.8900 | 19.3800 | 18.8900 | 19.0000 | +2.041% | 13 | 262 | -35.000% |
| 2026-06-12 | 19.3000 | 19.3000 | 18.6200 | 18.6200 | +12.848% | 13 | 264 | -33.673% |
| 2026-06-11 | 15.3900 | 16.5000 | 15.0500 | 16.5000 | +6.658% | 21 | 255 | -25.152% |
| 2026-06-10 | 15.4000 | 15.4700 | 15.4000 | 15.4700 | -4.800% | 2 | 254 | -20.168% |
| 2026-06-09 | 17.0000 | 17.3500 | 16.1000 | 16.2500 | -0.307% | 16 | 252 | -24.000% |
| 2026-06-08 | 16.3000 | 16.3000 | 15.8000 | 16.3000 | +5.502% | 7 | 252 | -24.233% |
| 2026-06-05 | 16.0500 | 16.2000 | 15.1500 | 15.4500 | -0.323% | 7 | 249 | -20.065% |
| 2026-06-04 | 13.2000 | 15.6100 | 13.2000 | 15.5000 | +33.391% | 34 | 244 | -20.323% |
| 2026-06-03 | 10.6300 | 11.7000 | 10.0000 | 11.6200 | +0.172% | 24 | 244 | +6.282% |
| 2026-06-02 | 10.2500 | 11.6200 | 10.2500 | 11.6000 | +18.974% | 48 | 235 | +6.466% |
| 2026-06-01 | 9.5500 | 10.7000 | 9.4900 | 9.7500 | 0.000% | 48 | 226 | +26.667% |
| 2026-05-29 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -3.465% | 3 | 227 | +26.667% |
| 2026-05-28 | 10.4000 | 10.4500 | 9.9500 | 10.1000 | -26.007% | 99 | 196 | +22.277% |
| 2026-05-26 | 14.5000 | 14.5000 | 13.6500 | 13.6500 | +16.170% | 32 | 179 | -9.524% |
| 2026-05-21 | 11.9500 | 11.9500 | 11.7500 | 11.7500 | +1.556% | 2 | 178 | +5.106% |
| 2026-05-20 | 11.5900 | 11.5900 | 11.5500 | 11.5700 | -2.115% | 37 | 141 | +6.742% |
| 2026-05-18 | 11.9000 | 11.9000 | 11.6200 | 11.8200 | +7.455% | 13 | 130 | +4.484% |
| 2026-05-15 | 11.1000 | 11.1000 | 11.0000 | 11.0000 | -16.095% | 3 | 132 | +12.273% |
| 2026-05-14 | 13.1100 | 13.1100 | 13.1100 | 13.1100 | +5.301% | 3 | 129 | -5.797% |
| 2026-05-13 | 12.4000 | 12.4500 | 12.4000 | 12.4500 | -9.848% | 3 | 127 | -0.803% |
| 2026-05-12 | 11.7500 | 13.8100 | 11.7500 | 13.8100 | +6.889% | 4 | 125 | -10.572% |
| 2026-05-08 | 13.0000 | 13.0500 | 12.9200 | 12.9200 | -15.000% | 3 | 124 | -4.412% |
| 2026-05-07 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -18.367% | 1 | 123 | -18.750% |
| 2026-05-06 | 18.0000 | 18.6200 | 18.0000 | 18.6200 | +1.749% | 17 | 114 | -33.673% |
| 2026-05-01 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +7.268% | 1 | 113 | -32.514% |
| 2026-04-23 | 17.6800 | 17.6800 | 17.0600 | 17.0600 | -15.167% | 5 | 113 | -27.608% |
| 2026-04-21 | 20.1100 | 20.1100 | 20.1100 | 20.1100 | +15.841% | 5 | 103 | -38.588% |
| 2026-04-17 | 18.0000 | 18.0000 | 17.3500 | 17.3600 | -0.573% | 6 | 103 | -28.859% |
| 2026-04-15 | 17.4600 | 17.4600 | 17.4600 | 17.4600 | -1.188% | 1 | 103 | -29.267% |
| 2026-04-08 | 17.5000 | 17.6700 | 17.5000 | 17.6700 | +25.765% | 11 | 103 | -30.108% |
| 2026-04-07 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +0.357% | 1 | 98 | -12.100% |
| 2026-04-06 | 13.6000 | 14.0000 | 13.6000 | 14.0000 | +4.478% | 9 | 98 | -11.786% |
| 2026-04-01 | 14.5500 | 14.5500 | 13.4000 | 13.4000 | +21.929% | 3 | 93 | -7.836% |
| 2026-03-30 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | -18.168% | 1 | 96 | +12.375% |
| 2026-03-26 | 13.4300 | 13.4300 | 13.4300 | 13.4300 | -4.752% | 1 | 95 | -8.042% |
| 2026-03-25 | 13.7000 | 14.1000 | 13.7000 | 14.1000 | +4.059% | 2 | 94 | -12.411% |
| 2026-03-24 | 13.3000 | 13.5500 | 13.2500 | 13.5500 | +10.163% | 17 | 94 | -8.856% |
| 2026-03-23 | 13.8100 | 13.8100 | 12.3000 | 12.3000 | +7.989% | 35 | 83 | +0.407% |
| 2026-03-19 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | -0.957% | 1 | 79 | +8.428% |
| 2026-03-18 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +5.991% | 2 | 78 | +7.391% |
| 2026-03-17 | 10.7000 | 10.8500 | 10.7000 | 10.8500 | -1.364% | 8 | 79 | +13.825% |
| 2026-03-16 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -10.204% | 3 | 79 | +12.273% |
| 2026-03-10 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +6.522% | 10 | 76 | +0.816% |
| 2026-03-09 | 11.5000 | 11.5500 | 11.5000 | 11.5000 | -8.730% | 4 | 76 | +7.391% |
| 2026-03-06 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -20.505% | 3 | 72 | -1.984% |
| 2026-03-03 | 15.9000 | 15.9000 | 15.8500 | 15.8500 | -12.912% | 7 | 72 | -22.082% |
| 2026-02-26 | 18.3500 | 18.3500 | 18.2000 | 18.2000 | +0.999% | 2 | 66 | -32.143% |
| 2026-02-25 | 18.1000 | 18.1000 | 17.8300 | 18.0200 | +11.235% | 120 | 0 | -31.465% |
| 2026-02-23 | 18.5000 | 18.5000 | 16.2000 | 16.2000 | 0.000% | 8 | 0 | -23.765% |