JPM261120C00345000
JPM Nov 20 2026 345.00 Call
optionOPRA
EODOct 20, 2026
4.40USD+2.804%(+0.12)109Vol2,762OI
JPM261120C00345000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 4.2500 | 6.4200 | 4.2500 | 4.4000 | +2.804% | 109 | 2,762 | 0.000% |
| 2026-10-19 | 6.3000 | 6.3000 | 4.2800 | 4.2800 | -40.140% | 446 | 2,736 | +2.804% |
| 2026-10-16 | 6.5800 | 9.2500 | 6.5300 | 7.1500 | +31.193% | 467 | 2,664 | -38.462% |
| 2026-10-15 | 6.1300 | 6.1300 | 4.5500 | 5.4500 | -5.217% | 750 | 2,469 | -19.266% |
| 2026-10-14 | 3.5500 | 6.2500 | 3.5500 | 5.7500 | +25.000% | 118 | 2,480 | -23.478% |
| 2026-10-13 | 7.0500 | 9.6000 | 4.6000 | 4.6000 | -25.203% | 702 | 2,443 | -4.348% |
| 2026-10-12 | 7.2500 | 7.5000 | 6.0700 | 6.1500 | -4.946% | 327 | 2,295 | -28.455% |
| 2026-10-09 | 6.6000 | 6.6000 | 5.9000 | 6.4700 | +1.094% | 128 | 2,285 | -31.994% |
| 2026-10-08 | 5.2500 | 6.7600 | 4.4400 | 6.4000 | +15.315% | 102 | 2,299 | -31.250% |
| 2026-10-07 | 4.6600 | 5.6600 | 4.5000 | 5.5500 | -13.953% | 140 | 2,326 | -20.721% |
| 2026-10-06 | 6.9000 | 7.0500 | 6.1900 | 6.4500 | +4.032% | 191 | 2,230 | -31.783% |
| 2026-10-05 | 7.1000 | 7.1000 | 5.9500 | 6.2000 | -7.186% | 90 | 2,198 | -29.032% |
| 2026-10-02 | 7.4400 | 7.5000 | 6.2000 | 6.6800 | -10.933% | 120 | 2,147 | -34.132% |
| 2026-10-01 | 6.9500 | 7.5000 | 5.1900 | 7.5000 | +8.696% | 286 | 1,975 | -41.333% |
| 2026-09-30 | 8.5000 | 8.8000 | 6.9000 | 6.9000 | -20.598% | 262 | 1,922 | -36.232% |
| 2026-09-29 | 9.1500 | 10.2000 | 8.3000 | 8.6900 | -10.134% | 84 | 1,922 | -49.367% |
| 2026-09-28 | 12.0200 | 12.0200 | 9.4700 | 9.6700 | -22.702% | 528 | 1,876 | -54.498% |
| 2026-09-25 | 11.5000 | 12.5100 | 10.8500 | 12.5100 | +18.354% | 311 | 1,858 | -64.828% |
| 2026-09-24 | 10.3500 | 10.6500 | 9.3500 | 10.5700 | +3.324% | 174 | 1,817 | -58.373% |
| 2026-09-23 | 10.3500 | 11.7500 | 10.1900 | 10.2300 | -11.962% | 354 | 1,818 | -56.989% |
| 2026-09-22 | 17.0000 | 17.0000 | 10.3500 | 11.6200 | -37.189% | 714 | 1,475 | -62.134% |
| 2026-09-21 | 18.3500 | 18.9900 | 17.8500 | 18.5000 | +14.907% | 75 | 1,504 | -76.216% |
| 2026-09-18 | 15.0000 | 16.3500 | 14.7500 | 16.1000 | -4.959% | 157 | 1,420 | -72.671% |
| 2026-09-17 | 18.2800 | 18.8000 | 15.7500 | 16.9400 | +3.609% | 147 | 1,486 | -74.026% |
| 2026-09-16 | 19.7400 | 19.7400 | 15.2000 | 16.3500 | -20.322% | 14 | 1,489 | -73.089% |
| 2026-09-15 | 17.9000 | 20.7500 | 14.4500 | 20.5200 | +14.765% | 168 | 1,362 | -78.558% |
| 2026-09-14 | 19.1300 | 19.1300 | 17.8800 | 17.8800 | -19.496% | 16 | 1,371 | -75.391% |
| 2026-09-11 | 22.0700 | 22.7300 | 22.0700 | 22.2100 | -2.843% | 11 | 1,363 | -80.189% |
| 2026-09-08 | 23.5500 | 23.5500 | 22.8600 | 22.8600 | -3.340% | 3 | 1,362 | -80.752% |
| 2026-09-04 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | -9.038% | 3 | 1,362 | -81.395% |
| 2026-09-02 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +17.488% | 1 | 1,361 | -83.077% |
| 2026-09-01 | 23.9000 | 24.7000 | 22.1300 | 22.1300 | -2.468% | 6 | 1,365 | -80.117% |
| 2026-08-31 | 22.6700 | 22.6900 | 22.6700 | 22.6900 | -6.007% | 4 | 1,369 | -80.608% |
| 2026-08-28 | 22.3000 | 24.1400 | 22.2800 | 24.1400 | +10.632% | 6 | 1,375 | -81.773% |
| 2026-08-27 | 23.1600 | 23.1600 | 21.8100 | 21.8200 | -12.894% | 9 | 1,373 | -79.835% |
| 2026-08-26 | 24.5000 | 25.0500 | 23.8800 | 25.0500 | +10.792% | 11 | 1,382 | -82.435% |
| 2026-08-25 | 22.6100 | 22.6100 | 22.6100 | 22.6100 | -7.222% | 2 | 1,380 | -80.540% |
| 2026-08-24 | 24.3700 | 24.3700 | 24.3700 | 24.3700 | +18.186% | 4 | 1,380 | -81.945% |
| 2026-08-21 | 22.3300 | 22.3300 | 20.6200 | 20.6200 | -4.758% | 7 | 1,376 | -78.661% |
| 2026-08-20 | 24.6000 | 24.9000 | 21.6500 | 21.6500 | -13.192% | 13 | 1,376 | -79.677% |
| 2026-08-19 | 26.6500 | 26.7800 | 24.4000 | 24.9400 | -11.842% | 41 | 1,371 | -82.358% |
| 2026-08-18 | 28.1600 | 28.2900 | 26.9900 | 28.2900 | -5.982% | 6 | 1,369 | -84.447% |
| 2026-08-17 | 29.1800 | 30.0900 | 29.1800 | 30.0900 | -0.955% | 12 | 1,367 | -85.377% |
| 2026-08-14 | 30.3800 | 30.3800 | 30.3800 | 30.3800 | +2.739% | 1 | 1,368 | -85.517% |
| 2026-08-13 | 30.8700 | 30.8700 | 29.5700 | 29.5700 | -2.570% | 4 | 1,366 | -85.120% |
| 2026-08-12 | 31.0000 | 31.7100 | 30.3500 | 30.3500 | +4.475% | 3 | 1,367 | -85.502% |
| 2026-08-11 | 27.9800 | 29.0500 | 27.9800 | 29.0500 | +13.699% | 2 | 1,368 | -84.854% |
| 2026-08-07 | 25.5500 | 25.5500 | 25.5500 | 25.5500 | -4.486% | 1 | 1,368 | -82.779% |
| 2026-08-06 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | -9.811% | 2 | 1,368 | -83.551% |
| 2026-08-05 | 29.7400 | 29.8000 | 29.6600 | 29.6600 | -1.788% | 4 | 1,371 | -85.165% |
| 2026-08-04 | 28.8500 | 30.2000 | 28.5000 | 30.2000 | +29.614% | 18 | 1,387 | -85.430% |
| 2026-07-31 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | +0.431% | 4 | 1,391 | -81.116% |
| 2026-07-30 | 23.3500 | 23.3500 | 21.2000 | 23.2000 | +11.807% | 97 | 1,376 | -81.034% |
| 2026-07-29 | 25.6200 | 25.6200 | 19.5000 | 20.7500 | -22.372% | 9 | 1,352 | -78.795% |
| 2026-07-27 | 26.7300 | 26.7300 | 26.7300 | 26.7300 | +5.652% | 10 | 1,362 | -83.539% |
| 2026-07-24 | 23.5500 | 25.7000 | 23.5500 | 25.3000 | +6.886% | 14 | 1,370 | -82.609% |
| 2026-07-23 | 22.7500 | 23.6700 | 22.7500 | 23.6700 | +4.044% | 16 | 1,381 | -81.411% |
| 2026-07-22 | 21.4800 | 23.8000 | 21.4800 | 22.7500 | +6.808% | 18 | 1,383 | -80.659% |
| 2026-07-21 | 18.6200 | 21.6100 | 18.6200 | 21.3000 | +18.994% | 33 | 1,368 | -79.343% |
| 2026-07-20 | 18.5000 | 19.5000 | 17.7300 | 17.9000 | -11.866% | 1,262 | 223 | -75.419% |
| 2026-07-17 | 16.7400 | 21.5500 | 16.7400 | 20.3100 | -1.408% | 3 | 223 | -78.336% |
| 2026-07-16 | 21.6000 | 21.7100 | 20.6000 | 20.6000 | -8.077% | 11 | 218 | -78.641% |
| 2026-07-15 | 23.4000 | 24.0400 | 22.4100 | 22.4100 | +10.667% | 74 | 283 | -80.366% |
| 2026-07-14 | 19.3000 | 20.3400 | 18.5300 | 20.2500 | +18.076% | 89 | 301 | -78.272% |
| 2026-07-13 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -4.190% | 1 | 302 | -74.344% |
| 2026-07-10 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +18.230% | 1 | 302 | -75.419% |
| 2026-07-08 | 15.1400 | 15.1400 | 15.1400 | 15.1400 | -16.538% | 2 | 304 | -70.938% |
| 2026-07-06 | 18.2500 | 18.2500 | 18.1400 | 18.1400 | +10.274% | 3 | 302 | -75.744% |
| 2026-07-02 | 16.2500 | 16.4500 | 16.2500 | 16.4500 | -0.303% | 3 | 302 | -73.252% |
| 2026-07-01 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +18.705% | 3 | 305 | -73.333% |
| 2026-06-30 | 13.9500 | 13.9500 | 13.9000 | 13.9000 | -9.150% | 2 | 305 | -68.345% |
| 2026-06-29 | 15.5000 | 15.5000 | 15.0100 | 15.3000 | -16.393% | 26 | 315 | -71.242% |
| 2026-06-25 | 21.7500 | 21.8900 | 18.3000 | 18.3000 | +6.457% | 92 | 227 | -75.956% |
| 2026-06-24 | 16.4500 | 17.1900 | 16.4500 | 17.1900 | -3.155% | 6 | 226 | -74.404% |
| 2026-06-23 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +7.511% | 2 | 226 | -75.211% |
| 2026-06-22 | 16.5500 | 16.8000 | 16.5100 | 16.5100 | +11.178% | 20 | 208 | -73.349% |
| 2026-06-18 | 18.0000 | 18.0000 | 14.8500 | 14.8500 | -22.495% | 22 | 220 | -70.370% |
| 2026-06-17 | 18.9100 | 19.2000 | 18.9100 | 19.1600 | +19.006% | 5 | 219 | -77.035% |
| 2026-06-16 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +49.074% | 1 | 218 | -72.671% |
| 2026-06-09 | 10.7500 | 10.8000 | 10.7500 | 10.8000 | -2.703% | 2 | 218 | -59.259% |
| 2026-06-05 | 11.0500 | 11.2500 | 11.0500 | 11.1000 | +11.000% | 52 | 176 | -60.360% |
| 2026-06-04 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +41.243% | 1 | 177 | -56.000% |
| 2026-06-03 | 7.1000 | 7.1000 | 7.0800 | 7.0800 | +0.426% | 26 | 175 | -37.853% |
| 2026-06-02 | 7.1000 | 7.1000 | 7.0500 | 7.0500 | +15.574% | 2 | 174 | -37.589% |
| 2026-06-01 | 6.4500 | 6.4500 | 6.1000 | 6.1000 | -6.154% | 4 | 173 | -27.869% |
| 2026-05-29 | 6.1000 | 6.5000 | 6.0500 | 6.5000 | 0.000% | 5 | 173 | -32.308% |
| 2026-05-28 | 6.4500 | 6.5000 | 6.4500 | 6.5000 | -2.256% | 4 | 173 | -32.308% |
| 2026-05-27 | 6.4500 | 6.7000 | 6.4500 | 6.6500 | -24.260% | 140 | 261 | -33.835% |
| 2026-05-26 | 8.7500 | 8.7800 | 8.7400 | 8.7800 | -2.444% | 7 | 259 | -49.886% |
| 2026-05-22 | 9.3500 | 9.3500 | 8.9400 | 9.0000 | +15.090% | 147 | 125 | -51.111% |
| 2026-05-20 | 6.2500 | 7.9000 | 6.2500 | 7.8200 | +11.714% | 26 | 105 | -43.734% |
| 2026-05-19 | 7.2000 | 7.2000 | 6.8500 | 7.0000 | -3.448% | 7 | 100 | -37.143% |
| 2026-05-18 | 7.6500 | 7.9000 | 7.2000 | 7.2500 | +3.571% | 24 | 83 | -39.310% |
| 2026-05-15 | 7.7000 | 7.7500 | 7.0000 | 7.0000 | -14.634% | 17 | 71 | -37.143% |
| 2026-05-14 | 8.4000 | 8.5000 | 8.2000 | 8.2000 | -0.606% | 7 | 65 | -46.341% |
| 2026-05-13 | 8.3500 | 8.3500 | 8.2500 | 8.2500 | -12.234% | 3 | 62 | -46.667% |
| 2026-05-12 | 8.5000 | 9.4000 | 8.5000 | 9.4000 | +12.575% | 2 | 60 | -53.191% |
| 2026-05-11 | 8.4000 | 8.5500 | 8.3000 | 8.3500 | -5.114% | 19 | 61 | -47.305% |
| 2026-05-08 | 9.6500 | 9.6500 | 8.8000 | 8.8000 | -18.519% | 9 | 60 | -50.000% |
| 2026-05-07 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +3.647% | 1 | 61 | -59.259% |
| 2026-05-05 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | +1.165% | 5 | 56 | -57.774% |
| 2026-05-04 | 10.5500 | 10.5500 | 10.3000 | 10.3000 | -14.167% | 25 | 33 | -57.282% |
| 2026-04-28 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -15.671% | 1 | 34 | -63.333% |
| 2026-04-21 | 14.2300 | 14.2300 | 14.2300 | 14.2300 | +28.198% | 1 | 33 | -69.079% |
| 2026-04-16 | 10.8000 | 11.1000 | 10.6000 | 11.1000 | +12.121% | 9 | 33 | -60.360% |
| 2026-04-15 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +4.762% | 2 | 41 | -55.556% |
| 2026-04-07 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +22.727% | 1 | 42 | -53.439% |
| 2026-03-30 | 7.6500 | 7.7000 | 7.6500 | 7.7000 | -17.204% | 2 | 42 | -42.857% |
| 2026-03-25 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +4.494% | 1 | 40 | -52.688% |
| 2026-03-23 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +7.488% | 1 | 39 | -50.562% |
| 2026-03-20 | 8.2500 | 8.2800 | 8.2500 | 8.2800 | +11.892% | 2 | 38 | -46.860% |
| 2026-03-19 | 7.3500 | 7.4000 | 7.3500 | 7.4000 | -4.516% | 2 | 38 | -40.541% |
| 2026-03-13 | 7.6500 | 7.7500 | 7.6500 | 7.7500 | -1.899% | 10 | 37 | -43.226% |
| 2026-03-11 | 8.0000 | 8.0000 | 7.9000 | 7.9000 | -0.629% | 3 | 28 | -44.304% |
| 2026-03-09 | 8.0500 | 8.0500 | 7.9500 | 7.9500 | -11.470% | 9 | 25 | -44.654% |
| 2026-03-06 | 8.6500 | 8.9800 | 8.6500 | 8.9800 | -20.249% | 4 | 16 | -51.002% |
| 2026-03-04 | 11.5600 | 11.5600 | 11.2500 | 11.2600 | -0.354% | 12 | 12 | -60.924% |
| 2026-03-03 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -2.586% | 2 | 5 | -61.062% |
| 2026-02-27 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | 0.000% | 3 | 3 | -62.069% |