JPM261120C00340000
JPM Nov 20 2026 340.00 Call
optionOPRA
EODOct 20, 2026
6.69USD+8.078%(+0.50)77Vol1,942OI
JPM261120C00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 7.0000 | 9.1000 | 6.4500 | 6.6900 | +8.078% | 77 | 1,926 | 0.000% |
| 2026-10-19 | 8.7500 | 8.7500 | 6.1500 | 6.1900 | -34.842% | 396 | 1,646 | +8.078% |
| 2026-10-16 | 10.2500 | 12.0000 | 9.0000 | 9.5000 | +27.688% | 343 | 1,500 | -29.579% |
| 2026-10-15 | 8.7500 | 8.7500 | 6.6700 | 7.4400 | -4.000% | 394 | 1,280 | -10.081% |
| 2026-10-14 | 4.7500 | 8.5500 | 4.7500 | 7.7500 | +15.672% | 328 | 1,136 | -13.677% |
| 2026-10-13 | 9.2000 | 12.5500 | 6.4000 | 6.7000 | -19.277% | 270 | 1,161 | -0.149% |
| 2026-10-12 | 9.2200 | 9.5000 | 8.0500 | 8.3000 | -2.353% | 384 | 1,176 | -19.398% |
| 2026-10-09 | 7.7800 | 8.5500 | 7.7800 | 8.5000 | -0.118% | 63 | 1,170 | -21.294% |
| 2026-10-08 | 6.4700 | 8.5500 | 6.0500 | 8.5100 | +15.940% | 214 | 1,041 | -21.387% |
| 2026-10-07 | 6.4500 | 7.3700 | 6.1000 | 7.3400 | -12.201% | 313 | 1,063 | -8.856% |
| 2026-10-06 | 8.4000 | 9.2500 | 8.3000 | 8.3600 | +1.951% | 105 | 1,047 | -19.976% |
| 2026-10-05 | 8.3500 | 8.3500 | 7.7000 | 8.2000 | -3.643% | 24 | 1,048 | -18.415% |
| 2026-10-02 | 9.4000 | 9.4000 | 8.0900 | 8.5100 | -10.703% | 357 | 916 | -21.387% |
| 2026-10-01 | 8.3400 | 9.5300 | 6.8500 | 9.5300 | +11.462% | 294 | 929 | -29.801% |
| 2026-09-30 | 10.6000 | 11.4000 | 8.5500 | 8.5500 | -20.833% | 816 | 750 | -21.754% |
| 2026-09-29 | 11.5400 | 12.4000 | 10.4700 | 10.8000 | -9.472% | 210 | 739 | -38.056% |
| 2026-09-28 | 14.4500 | 14.4500 | 11.6700 | 11.9300 | -21.046% | 498 | 658 | -43.923% |
| 2026-09-25 | 13.5500 | 15.2000 | 13.2500 | 15.1100 | +20.207% | 106 | 617 | -55.725% |
| 2026-09-24 | 13.2500 | 13.2500 | 11.4700 | 12.5700 | +0.319% | 111 | 578 | -46.778% |
| 2026-09-23 | 12.6000 | 14.3500 | 12.4000 | 12.5300 | -11.386% | 256 | 482 | -46.608% |
| 2026-09-22 | 16.5700 | 16.5700 | 12.7500 | 14.1400 | -34.233% | 411 | 416 | -52.687% |
| 2026-09-21 | 22.7000 | 22.7000 | 20.7500 | 21.5000 | +14.973% | 37 | 414 | -68.884% |
| 2026-09-18 | 18.7800 | 18.7800 | 18.1500 | 18.7000 | -7.196% | 22 | 410 | -64.225% |
| 2026-09-17 | 18.5700 | 20.4000 | 18.5700 | 20.1500 | -1.946% | 7 | 409 | -66.799% |
| 2026-09-16 | 24.7000 | 24.7000 | 20.5500 | 20.5500 | -9.868% | 11 | 409 | -67.445% |
| 2026-09-15 | 19.3800 | 23.0500 | 17.1400 | 22.8000 | +8.727% | 20 | 404 | -70.658% |
| 2026-09-14 | 22.0200 | 22.2400 | 20.6500 | 20.9700 | -18.405% | 10 | 404 | -68.097% |
| 2026-09-11 | 26.9600 | 26.9600 | 25.6000 | 25.7000 | +8.439% | 112 | 300 | -73.969% |
| 2026-09-10 | 23.6800 | 23.7000 | 23.6800 | 23.7000 | +1.282% | 2 | 300 | -71.772% |
| 2026-09-09 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -13.076% | 1 | 299 | -71.410% |
| 2026-09-04 | 27.0000 | 27.0000 | 26.9200 | 26.9200 | -6.202% | 5 | 299 | -75.149% |
| 2026-09-03 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | +12.549% | 3 | 299 | -76.690% |
| 2026-09-02 | 26.9500 | 30.1100 | 25.5000 | 25.5000 | -2.411% | 16 | 301 | -73.765% |
| 2026-08-31 | 26.1300 | 26.1300 | 26.1300 | 26.1300 | -8.604% | 1 | 300 | -74.397% |
| 2026-08-28 | 28.5900 | 28.5900 | 28.5900 | 28.5900 | +13.768% | 5 | 300 | -76.600% |
| 2026-08-27 | 25.1300 | 25.1300 | 25.1300 | 25.1300 | -7.098% | 5 | 295 | -73.378% |
| 2026-08-25 | 26.2600 | 27.3300 | 26.2600 | 27.0500 | -5.913% | 7 | 290 | -75.268% |
| 2026-08-24 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | +19.048% | 1 | 290 | -76.730% |
| 2026-08-21 | 27.2300 | 27.2300 | 23.8000 | 24.1500 | -3.708% | 6 | 288 | -72.298% |
| 2026-08-20 | 27.2000 | 27.2000 | 25.0800 | 25.0800 | -16.678% | 27 | 267 | -73.325% |
| 2026-08-19 | 29.7000 | 30.1000 | 29.7000 | 30.1000 | -9.063% | 10 | 276 | -77.774% |
| 2026-08-17 | 33.1000 | 33.1000 | 33.1000 | 33.1000 | +0.761% | 1 | 276 | -79.789% |
| 2026-08-14 | 32.8500 | 32.8500 | 32.8500 | 32.8500 | -1.647% | 5 | 281 | -79.635% |
| 2026-08-13 | 34.7700 | 34.7700 | 33.1000 | 33.4000 | +2.674% | 14 | 282 | -79.970% |
| 2026-08-11 | 32.5300 | 32.5300 | 32.5300 | 32.5300 | -2.165% | 1 | 282 | -79.434% |
| 2026-08-06 | 33.0000 | 33.2500 | 33.0000 | 33.2500 | +0.819% | 2 | 282 | -79.880% |
| 2026-08-05 | 33.4000 | 33.4000 | 32.9800 | 32.9800 | +6.387% | 30 | 299 | -79.715% |
| 2026-08-04 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +15.284% | 1 | 301 | -78.419% |
| 2026-08-03 | 28.4000 | 28.4000 | 26.6800 | 26.8900 | -3.447% | 13 | 306 | -75.121% |
| 2026-07-31 | 27.8500 | 27.8500 | 27.8500 | 27.8500 | +8.155% | 1 | 307 | -75.978% |
| 2026-07-30 | 24.3000 | 26.5500 | 24.3000 | 25.7500 | +6.625% | 6 | 307 | -74.019% |
| 2026-07-29 | 26.6000 | 26.6000 | 24.1500 | 24.1500 | -21.207% | 13 | 310 | -72.298% |
| 2026-07-28 | 30.9000 | 30.9000 | 30.6500 | 30.6500 | -6.526% | 9 | 313 | -78.173% |
| 2026-07-27 | 32.7900 | 32.7900 | 32.7900 | 32.7900 | +16.277% | 1 | 313 | -79.597% |
| 2026-07-24 | 26.8000 | 28.7500 | 26.6200 | 28.2000 | +10.806% | 10 | 315 | -76.277% |
| 2026-07-23 | 25.4000 | 25.4500 | 25.4000 | 25.4500 | -3.232% | 4 | 315 | -73.713% |
| 2026-07-22 | 26.0000 | 26.3000 | 26.0000 | 26.3000 | +30.005% | 9 | 315 | -74.563% |
| 2026-07-20 | 21.4500 | 21.4500 | 20.2300 | 20.2300 | -10.487% | 30 | 297 | -66.930% |
| 2026-07-17 | 23.5000 | 23.5000 | 22.6000 | 22.6000 | -1.739% | 15 | 296 | -70.398% |
| 2026-07-16 | 24.1500 | 24.1500 | 22.9700 | 23.0000 | -13.043% | 12 | 299 | -70.913% |
| 2026-07-15 | 27.5000 | 27.5000 | 26.3000 | 26.4500 | +19.683% | 29 | 288 | -74.707% |
| 2026-07-14 | 14.7600 | 22.1500 | 14.7600 | 22.1000 | +14.805% | 34 | 279 | -69.729% |
| 2026-07-13 | 19.6000 | 19.6100 | 18.6500 | 19.2500 | -3.169% | 53 | 277 | -65.247% |
| 2026-07-10 | 20.8500 | 20.8500 | 19.8800 | 19.8800 | +0.965% | 14 | 269 | -66.348% |
| 2026-07-09 | 18.1900 | 19.6900 | 18.1900 | 19.6900 | +6.432% | 9 | 260 | -66.023% |
| 2026-07-08 | 19.6900 | 19.6900 | 18.5000 | 18.5000 | -14.312% | 3 | 259 | -63.838% |
| 2026-07-07 | 23.1100 | 23.1100 | 21.5900 | 21.5900 | +1.266% | 4 | 259 | -69.013% |
| 2026-07-06 | 20.1200 | 21.3200 | 19.4000 | 21.3200 | +13.344% | 12 | 254 | -68.621% |
| 2026-07-02 | 18.8100 | 18.8100 | 18.8100 | 18.8100 | -0.159% | 1 | 253 | -64.434% |
| 2026-07-01 | 18.8400 | 18.8400 | 18.8400 | 18.8400 | +14.878% | 2 | 251 | -64.490% |
| 2026-06-30 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -6.553% | 4 | 251 | -59.207% |
| 2026-06-29 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -22.585% | 2 | 250 | -61.880% |
| 2026-06-25 | 23.1000 | 23.1000 | 22.6700 | 22.6700 | +16.197% | 29 | 248 | -70.490% |
| 2026-06-24 | 18.9000 | 19.5100 | 18.7000 | 19.5100 | -2.935% | 64 | 285 | -65.710% |
| 2026-06-23 | 18.8200 | 20.3500 | 18.8200 | 20.1000 | +10.258% | 13 | 284 | -66.716% |
| 2026-06-18 | 18.1500 | 18.2300 | 18.1500 | 18.2300 | -7.462% | 2 | 284 | -63.302% |
| 2026-06-17 | 21.0000 | 21.8800 | 18.9800 | 19.7000 | +6.486% | 70 | 249 | -66.041% |
| 2026-06-16 | 15.2500 | 18.5600 | 15.2500 | 18.5000 | +29.100% | 18 | 249 | -63.838% |
| 2026-06-12 | 14.1000 | 15.1700 | 14.1000 | 14.3300 | +13.281% | 14 | 243 | -53.315% |
| 2026-06-11 | 11.4000 | 12.6500 | 11.4000 | 12.6500 | +4.545% | 7 | 238 | -47.115% |
| 2026-06-10 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -2.811% | 10 | 238 | -44.711% |
| 2026-06-09 | 12.3500 | 12.4500 | 12.3500 | 12.4500 | +2.469% | 2 | 239 | -46.265% |
| 2026-06-08 | 12.3000 | 12.6000 | 12.1500 | 12.1500 | -3.648% | 36 | 218 | -44.938% |
| 2026-06-05 | 12.5000 | 12.6100 | 12.5000 | 12.6100 | +3.361% | 7 | 211 | -46.947% |
| 2026-06-04 | 10.9800 | 12.3500 | 10.9800 | 12.2000 | +44.208% | 20 | 210 | -45.164% |
| 2026-06-03 | 7.5500 | 8.8000 | 7.5000 | 8.4600 | +2.545% | 25 | 203 | -20.922% |
| 2026-06-02 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +13.169% | 1 | 203 | -18.909% |
| 2026-06-01 | 7.4000 | 7.4000 | 7.2700 | 7.2900 | -8.875% | 22 | 195 | -8.230% |
| 2026-05-29 | 7.0000 | 8.0000 | 7.0000 | 8.0000 | +3.896% | 4 | 195 | -16.375% |
| 2026-05-28 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -25.243% | 6 | 189 | -13.117% |
| 2026-05-26 | 11.1000 | 11.1800 | 10.2200 | 10.3000 | -2.370% | 34 | 160 | -35.049% |
| 2026-05-22 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +13.441% | 1 | 160 | -36.588% |
| 2026-05-21 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +1.639% | 1 | 160 | -28.065% |
| 2026-05-20 | 8.3000 | 9.1500 | 8.3000 | 9.1500 | +22.000% | 3 | 158 | -26.885% |
| 2026-05-19 | 8.0000 | 8.0200 | 7.5000 | 7.5000 | -14.286% | 7 | 151 | -10.800% |
| 2026-05-18 | 8.8500 | 9.1000 | 8.7500 | 8.7500 | +4.790% | 4 | 149 | -23.543% |
| 2026-05-15 | 8.9500 | 8.9500 | 8.3000 | 8.3500 | -13.561% | 10 | 146 | -19.880% |
| 2026-05-14 | 9.8500 | 10.0000 | 9.4000 | 9.6600 | +2.766% | 38 | 119 | -30.745% |
| 2026-05-13 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -13.364% | 1 | 119 | -28.830% |
| 2026-05-12 | 9.6500 | 10.8500 | 9.6500 | 10.8500 | +19.890% | 5 | 121 | -38.341% |
| 2026-05-11 | 9.8200 | 9.8200 | 9.0500 | 9.0500 | -5.729% | 42 | 99 | -26.077% |
| 2026-05-08 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -21.311% | 6 | 99 | -30.312% |
| 2026-05-07 | 12.3500 | 12.3500 | 12.2000 | 12.2000 | -13.291% | 7 | 98 | -45.164% |
| 2026-05-06 | 14.0000 | 14.0700 | 14.0000 | 14.0700 | +16.474% | 13 | 89 | -52.452% |
| 2026-05-05 | 12.0800 | 12.0800 | 12.0800 | 12.0800 | +5.502% | 4 | 85 | -44.619% |
| 2026-05-04 | 11.8000 | 11.8000 | 11.4500 | 11.4500 | -17.507% | 6 | 86 | -41.572% |
| 2026-05-01 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | +0.580% | 5 | 81 | -51.801% |
| 2026-04-30 | 13.8000 | 13.8000 | 13.7500 | 13.8000 | +4.943% | 31 | 79 | -51.522% |
| 2026-04-23 | 14.6000 | 14.6000 | 13.1500 | 13.1500 | -6.472% | 8 | 79 | -49.125% |
| 2026-04-22 | 14.1000 | 14.1000 | 14.0600 | 14.0600 | -5.511% | 2 | 73 | -52.418% |
| 2026-04-21 | 14.8800 | 14.8800 | 14.8800 | 14.8800 | -3.814% | 1 | 71 | -55.040% |
| 2026-04-20 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | +6.690% | 1 | 70 | -56.755% |
| 2026-04-17 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +0.346% | 5 | 69 | -53.862% |
| 2026-04-09 | 14.2700 | 14.4500 | 14.2700 | 14.4500 | +9.719% | 13 | 66 | -53.702% |
| 2026-04-08 | 12.8000 | 13.1700 | 12.8000 | 13.1700 | +29.754% | 5 | 53 | -49.203% |
| 2026-04-02 | 10.0200 | 10.1500 | 10.0200 | 10.1500 | +1.500% | 4 | 48 | -34.089% |
| 2026-04-01 | 11.1100 | 11.1200 | 10.0000 | 10.0000 | +22.699% | 5 | 48 | -33.100% |
| 2026-03-30 | 8.6500 | 8.8000 | 7.8400 | 8.1500 | -22.381% | 26 | 47 | -17.914% |
| 2026-03-26 | 10.3500 | 10.5000 | 10.3500 | 10.5000 | -2.326% | 2 | 43 | -36.286% |
| 2026-03-25 | 10.3000 | 10.7600 | 10.3000 | 10.7500 | +5.392% | 13 | 42 | -37.767% |
| 2026-03-24 | 9.3000 | 10.7800 | 9.3000 | 10.2000 | -0.778% | 12 | 32 | -34.412% |
| 2026-03-23 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | +13.591% | 1 | 20 | -34.922% |
| 2026-03-20 | 8.9000 | 9.0500 | 8.9000 | 9.0500 | +5.848% | 2 | 19 | -26.077% |
| 2026-03-19 | 8.5000 | 8.5500 | 8.5000 | 8.5500 | -5.000% | 4 | 17 | -21.754% |
| 2026-03-13 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +15.385% | 1 | 14 | -25.667% |
| 2026-03-12 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -12.360% | 1 | 13 | -14.231% |
| 2026-03-11 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -1.111% | 4 | 12 | -24.831% |
| 2026-03-09 | 9.1500 | 9.1500 | 9.0000 | 9.0000 | -12.621% | 4 | 10 | -25.667% |
| 2026-03-06 | 9.4500 | 10.3000 | 9.4500 | 10.3000 | -10.435% | 11 | 10 | -35.049% |
| 2026-03-05 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -8.730% | 4 | 9 | -41.826% |
| 2026-03-04 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -0.158% | 10 | 6 | -46.905% |
| 2026-03-03 | 12.6500 | 12.6500 | 12.6200 | 12.6200 | -2.923% | 2 | 2 | -46.989% |
| 2026-02-24 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 0.000% | 2 | 2 | -48.538% |