JPM261120C00335000
JPM Nov 20 2026 335.00 Call
optionOPRA
EODOct 20, 2026
9.22USD+5.977%(+0.52)77Vol1,857OI
JPM261120C00335000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 8.7000 | 11.1500 | 8.5000 | 9.2200 | +5.977% | 77 | 1,837 | 0.000% |
| 2026-10-19 | 11.4500 | 11.6500 | 8.4600 | 8.7000 | -27.500% | 123 | 1,831 | +5.977% |
| 2026-10-16 | 12.6000 | 15.2500 | 11.5200 | 12.0000 | +20.603% | 241 | 1,868 | -23.167% |
| 2026-10-15 | 11.0600 | 11.0600 | 9.0000 | 9.9500 | -4.327% | 1,040 | 1,081 | -7.337% |
| 2026-10-14 | 7.5700 | 10.9700 | 7.3000 | 10.4000 | +18.857% | 174 | 1,113 | -11.346% |
| 2026-10-13 | 13.1100 | 16.0000 | 8.4200 | 8.7500 | -18.756% | 258 | 1,134 | +5.371% |
| 2026-10-12 | 11.7500 | 12.1900 | 10.4500 | 10.7700 | +1.127% | 534 | 1,064 | -14.392% |
| 2026-10-09 | 10.4000 | 10.9500 | 9.8800 | 10.6500 | +1.429% | 527 | 929 | -13.427% |
| 2026-10-08 | 8.9600 | 11.0000 | 7.7500 | 10.5000 | +10.526% | 332 | 861 | -12.190% |
| 2026-10-07 | 8.1500 | 9.6500 | 8.0000 | 9.5000 | -12.281% | 128 | 802 | -2.947% |
| 2026-10-06 | 11.6000 | 11.6200 | 10.4000 | 10.8300 | +3.636% | 205 | 864 | -14.866% |
| 2026-10-05 | 10.8200 | 10.8400 | 9.9000 | 10.4500 | -2.791% | 222 | 916 | -11.770% |
| 2026-10-02 | 11.7900 | 12.0000 | 10.2000 | 10.7500 | -8.120% | 168 | 898 | -14.233% |
| 2026-10-01 | 9.5500 | 11.7500 | 8.6500 | 11.7000 | +7.834% | 410 | 1,025 | -21.197% |
| 2026-09-30 | 13.0000 | 13.1000 | 10.8500 | 10.8500 | -18.421% | 212 | 924 | -15.023% |
| 2026-09-29 | 14.8000 | 15.4000 | 12.5500 | 13.3000 | -6.404% | 110 | 914 | -30.677% |
| 2026-09-28 | 15.4000 | 17.0000 | 14.2100 | 14.2100 | -20.659% | 265 | 715 | -35.116% |
| 2026-09-25 | 16.9300 | 17.9800 | 16.9300 | 17.9100 | +15.548% | 114 | 826 | -48.520% |
| 2026-09-24 | 14.9700 | 15.9000 | 13.9700 | 15.5000 | +0.715% | 414 | 801 | -40.516% |
| 2026-09-23 | 15.4500 | 17.1100 | 15.2400 | 15.3900 | -10.989% | 135 | 680 | -40.091% |
| 2026-09-22 | 24.2100 | 24.2100 | 15.6500 | 17.2900 | -29.515% | 298 | 461 | -46.674% |
| 2026-09-21 | 24.7000 | 25.0000 | 24.5300 | 24.5300 | +3.415% | 5 | 461 | -62.413% |
| 2026-09-17 | 23.7200 | 23.7200 | 23.7200 | 23.7200 | -3.812% | 1 | 462 | -61.130% |
| 2026-09-16 | 25.9200 | 25.9200 | 24.6600 | 24.6600 | +17.990% | 2 | 462 | -62.612% |
| 2026-09-15 | 20.7700 | 20.9000 | 20.7700 | 20.9000 | -12.917% | 3 | 463 | -55.885% |
| 2026-09-14 | 26.0000 | 26.0000 | 23.9500 | 24.0000 | -9.774% | 3 | 461 | -61.583% |
| 2026-09-10 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | -8.244% | 3 | 464 | -65.338% |
| 2026-09-08 | 30.4100 | 30.4100 | 28.9600 | 28.9900 | -12.152% | 38 | 448 | -68.196% |
| 2026-09-03 | 31.2700 | 33.0000 | 31.2700 | 33.0000 | +13.014% | 6 | 447 | -72.061% |
| 2026-08-31 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | -5.041% | 1 | 447 | -68.425% |
| 2026-08-28 | 30.7500 | 30.7500 | 30.7500 | 30.7500 | -2.721% | 1 | 446 | -70.016% |
| 2026-08-26 | 30.4200 | 31.6100 | 30.4200 | 31.6100 | +5.367% | 6 | 446 | -70.832% |
| 2026-08-25 | 30.3500 | 30.3500 | 30.0000 | 30.0000 | +3.627% | 2 | 446 | -69.267% |
| 2026-08-20 | 31.3600 | 31.3600 | 28.9500 | 28.9500 | -10.093% | 39 | 411 | -68.152% |
| 2026-08-19 | 33.3000 | 33.3000 | 32.2000 | 32.2000 | -11.660% | 4 | 408 | -71.366% |
| 2026-08-17 | 36.4500 | 36.4500 | 36.4500 | 36.4500 | -0.410% | 3 | 405 | -74.705% |
| 2026-08-14 | 36.6000 | 36.6000 | 36.6000 | 36.6000 | -7.459% | 5 | 405 | -74.809% |
| 2026-08-12 | 39.5500 | 39.5500 | 39.5500 | 39.5500 | +13.747% | 10 | 405 | -76.688% |
| 2026-08-10 | 34.2500 | 34.7700 | 34.2500 | 34.7700 | +5.716% | 2 | 406 | -73.483% |
| 2026-08-06 | 32.8900 | 32.8900 | 32.8900 | 32.8900 | +9.016% | 8 | 400 | -71.967% |
| 2026-08-03 | 32.0000 | 32.0000 | 30.1700 | 30.1700 | +10.311% | 3 | 402 | -69.440% |
| 2026-07-30 | 27.4500 | 27.4500 | 27.3400 | 27.3500 | -5.690% | 3 | 402 | -66.289% |
| 2026-07-29 | 32.2500 | 32.3500 | 29.0000 | 29.0000 | -15.378% | 3 | 402 | -68.207% |
| 2026-07-28 | 34.4100 | 34.4100 | 34.2700 | 34.2700 | +18.787% | 4 | 400 | -73.096% |
| 2026-07-22 | 27.6800 | 28.8500 | 27.6800 | 28.8500 | +24.838% | 4 | 402 | -68.042% |
| 2026-07-20 | 25.9700 | 25.9700 | 23.1100 | 23.1100 | -6.927% | 2 | 401 | -60.104% |
| 2026-07-17 | 27.0000 | 27.0000 | 24.7500 | 24.8300 | +5.034% | 7 | 401 | -62.867% |
| 2026-07-14 | 24.8000 | 24.8500 | 23.6400 | 23.6400 | +9.953% | 3 | 401 | -60.998% |
| 2026-07-13 | 23.5500 | 23.5500 | 21.5000 | 21.5000 | -16.988% | 2 | 399 | -57.116% |
| 2026-07-07 | 25.8900 | 25.9000 | 25.8900 | 25.9000 | +24.759% | 2 | 401 | -64.402% |
| 2026-07-02 | 20.4500 | 21.0000 | 20.4500 | 20.7600 | -10.517% | 60 | 341 | -55.588% |
| 2026-06-25 | 23.3000 | 23.3900 | 23.2000 | 23.2000 | +6.373% | 6 | 339 | -60.259% |
| 2026-06-24 | 20.8000 | 21.8100 | 20.8000 | 21.8100 | -4.718% | 199 | 164 | -57.726% |
| 2026-06-23 | 22.8900 | 22.8900 | 22.8900 | 22.8900 | +7.921% | 1 | 164 | -59.720% |
| 2026-06-22 | 19.2500 | 21.2100 | 19.2500 | 21.2100 | +8.769% | 4 | 164 | -56.530% |
| 2026-06-18 | 24.0000 | 24.0000 | 19.5000 | 19.5000 | -19.421% | 4 | 164 | -52.718% |
| 2026-06-17 | 21.6500 | 24.4000 | 21.6500 | 24.2000 | +16.458% | 25 | 163 | -61.901% |
| 2026-06-16 | 19.1400 | 20.7800 | 19.1400 | 20.7800 | +33.205% | 30 | 157 | -55.630% |
| 2026-06-15 | 15.8800 | 15.9500 | 15.6000 | 15.6000 | +9.859% | 5 | 156 | -40.897% |
| 2026-06-09 | 14.2000 | 14.2000 | 14.1500 | 14.2000 | +2.527% | 5 | 158 | -35.070% |
| 2026-06-08 | 13.9500 | 14.3500 | 13.8500 | 13.8500 | +4.686% | 34 | 155 | -33.430% |
| 2026-06-04 | 12.7000 | 13.2300 | 12.7000 | 13.2300 | +39.263% | 3 | 154 | -30.310% |
| 2026-06-03 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -4.523% | 2 | 153 | -2.947% |
| 2026-06-02 | 9.3200 | 9.9500 | 9.3200 | 9.9500 | +17.751% | 4 | 151 | -7.337% |
| 2026-06-01 | 8.6000 | 8.6000 | 8.2500 | 8.4500 | -5.587% | 15 | 149 | +9.112% |
| 2026-05-29 | 8.1000 | 8.9500 | 8.1000 | 8.9500 | +2.286% | 4 | 148 | +3.017% |
| 2026-05-28 | 8.9500 | 8.9500 | 8.7500 | 8.7500 | +1.156% | 19 | 144 | +5.371% |
| 2026-05-27 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -24.454% | 1 | 144 | +6.590% |
| 2026-05-26 | 12.5000 | 12.5000 | 11.4500 | 11.4500 | -4.583% | 10 | 137 | -19.476% |
| 2026-05-22 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +14.286% | 1 | 137 | -23.167% |
| 2026-05-20 | 8.4500 | 10.5000 | 8.4500 | 10.5000 | +6.599% | 11 | 131 | -12.190% |
| 2026-05-18 | 9.7000 | 10.4000 | 9.7000 | 9.8500 | -11.817% | 15 | 129 | -6.396% |
| 2026-05-14 | 11.1000 | 11.5000 | 11.1000 | 11.1700 | +2.477% | 22 | 121 | -17.457% |
| 2026-05-13 | 10.8500 | 10.9000 | 10.8500 | 10.9000 | -11.382% | 8 | 121 | -15.413% |
| 2026-05-12 | 10.2500 | 12.4000 | 10.2100 | 12.3000 | +11.011% | 12 | 121 | -25.041% |
| 2026-05-11 | 11.6900 | 11.6900 | 11.0300 | 11.0800 | -31.393% | 12 | 109 | -16.787% |
| 2026-05-06 | 15.9000 | 16.1500 | 15.9000 | 16.1500 | -0.309% | 2 | 109 | -42.910% |
| 2026-04-30 | 15.5500 | 16.2000 | 15.5500 | 16.2000 | +9.459% | 2 | 107 | -43.086% |
| 2026-04-23 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -11.642% | 1 | 107 | -37.703% |
| 2026-04-20 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -2.332% | 2 | 106 | -44.955% |
| 2026-04-09 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +13.878% | 2 | 104 | -46.239% |
| 2026-04-08 | 15.0600 | 15.0600 | 15.0600 | 15.0600 | +22.939% | 1 | 104 | -38.778% |
| 2026-04-07 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | 0.000% | 2 | 103 | -24.735% |
| 2026-04-06 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +30.319% | 1 | 103 | -24.735% |
| 2026-03-30 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -7.115% | 21 | 102 | -1.915% |
| 2026-03-27 | 9.8500 | 10.1200 | 9.8500 | 10.1200 | -16.017% | 2 | 101 | -8.893% |
| 2026-03-25 | 12.0000 | 12.0500 | 11.9500 | 12.0500 | +25.521% | 7 | 101 | -23.485% |
| 2026-03-19 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +0.524% | 3 | 96 | -3.958% |
| 2026-03-17 | 9.4000 | 9.5500 | 9.4000 | 9.5500 | -4.500% | 11 | 93 | -3.455% |
| 2026-03-13 | 9.9500 | 10.0000 | 9.9500 | 10.0000 | +5.485% | 14 | 89 | -7.800% |
| 2026-03-12 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | -12.627% | 6 | 80 | -2.743% |
| 2026-03-10 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +5.854% | 2 | 74 | -15.023% |
| 2026-03-09 | 10.1500 | 10.2500 | 10.1500 | 10.2500 | -2.381% | 12 | 72 | -10.049% |
| 2026-03-06 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -18.919% | 15 | 65 | -12.190% |
| 2026-03-05 | 12.9000 | 12.9500 | 12.9000 | 12.9500 | -8.481% | 3 | 80 | -28.803% |
| 2026-03-04 | 14.5500 | 14.5500 | 14.1500 | 14.1500 | -0.071% | 25 | 80 | -34.841% |
| 2026-03-03 | 14.1500 | 14.1600 | 14.1500 | 14.1600 | -12.862% | 50 | 65 | -34.887% |
| 2026-02-25 | 16.2000 | 16.2500 | 16.2000 | 16.2500 | +12.847% | 80 | 40 | -43.262% |
| 2026-02-24 | 14.3700 | 14.4000 | 14.3700 | 14.4000 | 0.000% | 2 | 0 | -35.972% |