JPM261120C00350000
JPM Nov 20 2026 350.00 Call
optionOPRA
EODOct 20, 2026
3.00USD+1.351%(+0.04)359Vol4,497OI
JPM261120C00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 2.8200 | 4.5000 | 2.6700 | 3.0000 | +1.351% | 359 | 4,451 | 0.000% |
| 2026-10-19 | 4.9000 | 5.2500 | 2.7800 | 2.9600 | -43.077% | 363 | 4,345 | +1.351% |
| 2026-10-16 | 4.5500 | 6.8000 | 4.4500 | 5.2000 | +37.931% | 3,785 | 4,951 | -42.308% |
| 2026-10-15 | 3.6000 | 4.0200 | 3.2000 | 3.7700 | -12.326% | 1,496 | 3,796 | -20.424% |
| 2026-10-14 | 2.9900 | 4.6500 | 2.2900 | 4.3000 | +22.857% | 2,298 | 4,032 | -30.233% |
| 2026-10-13 | 5.7000 | 7.5000 | 3.1400 | 3.5000 | -23.414% | 1,770 | 2,616 | -14.286% |
| 2026-10-12 | 5.0000 | 5.5000 | 4.4200 | 4.5700 | -2.141% | 584 | 2,297 | -34.354% |
| 2026-10-09 | 4.8000 | 5.0000 | 4.3600 | 4.6700 | -2.708% | 126 | 2,269 | -35.760% |
| 2026-10-08 | 3.7500 | 5.1500 | 3.3500 | 4.8000 | +13.475% | 553 | 2,050 | -37.500% |
| 2026-10-07 | 3.8000 | 4.2300 | 3.3300 | 4.2300 | -15.569% | 568 | 1,962 | -29.078% |
| 2026-10-06 | 4.7500 | 5.4800 | 4.7200 | 5.0100 | +6.823% | 58 | 1,974 | -40.120% |
| 2026-10-05 | 5.0500 | 5.1000 | 4.3000 | 4.6900 | -9.808% | 145 | 1,961 | -36.034% |
| 2026-10-02 | 5.7000 | 6.0200 | 4.6000 | 5.2000 | -8.772% | 807 | 1,718 | -42.308% |
| 2026-10-01 | 4.7500 | 5.7800 | 4.0000 | 5.7000 | +8.987% | 887 | 1,758 | -47.368% |
| 2026-09-30 | 6.5000 | 6.7000 | 5.1500 | 5.2300 | -23.650% | 1,122 | 2,313 | -42.639% |
| 2026-09-29 | 7.6000 | 8.1500 | 6.5000 | 6.8500 | -8.910% | 406 | 2,209 | -56.204% |
| 2026-09-28 | 9.7700 | 9.7700 | 7.5200 | 7.5200 | -24.194% | 291 | 2,206 | -60.106% |
| 2026-09-25 | 9.3000 | 10.0500 | 8.7500 | 9.9200 | +16.706% | 194 | 2,168 | -69.758% |
| 2026-09-24 | 8.3000 | 8.6900 | 7.4800 | 8.5000 | +2.410% | 564 | 1,649 | -64.706% |
| 2026-09-23 | 8.3000 | 9.8500 | 8.1700 | 8.3000 | -11.983% | 241 | 1,624 | -63.855% |
| 2026-09-22 | 13.7800 | 13.7800 | 8.3500 | 9.4300 | -35.981% | 546 | 1,590 | -68.187% |
| 2026-09-21 | 15.4000 | 16.2500 | 14.7300 | 14.7300 | +9.354% | 215 | 1,554 | -79.633% |
| 2026-09-18 | 12.0000 | 13.6500 | 12.0000 | 13.4700 | -8.367% | 88 | 1,497 | -77.728% |
| 2026-09-17 | 16.6500 | 16.6500 | 13.1000 | 14.7000 | +7.456% | 240 | 1,405 | -79.592% |
| 2026-09-16 | 16.5000 | 16.5000 | 12.7500 | 13.6800 | -23.318% | 54 | 1,396 | -78.070% |
| 2026-09-15 | 15.2500 | 17.8400 | 12.0000 | 17.8400 | +18.696% | 35 | 1,379 | -83.184% |
| 2026-09-14 | 16.2000 | 16.9000 | 14.2000 | 15.0300 | -21.061% | 980 | 656 | -80.040% |
| 2026-09-11 | 18.9700 | 19.6400 | 18.5500 | 19.0400 | +7.875% | 10 | 655 | -84.244% |
| 2026-09-10 | 18.6900 | 18.6900 | 16.8600 | 17.6500 | -8.407% | 4 | 656 | -83.003% |
| 2026-09-09 | 18.9000 | 19.2700 | 18.9000 | 19.2700 | +2.609% | 7 | 659 | -84.432% |
| 2026-09-08 | 19.7400 | 19.7400 | 18.7800 | 18.7800 | -9.538% | 3 | 658 | -84.026% |
| 2026-09-04 | 20.4000 | 21.0100 | 18.5000 | 20.7600 | -9.424% | 15 | 653 | -85.549% |
| 2026-09-03 | 22.9200 | 22.9200 | 22.9200 | 22.9200 | +15.176% | 4 | 649 | -86.911% |
| 2026-09-01 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +2.314% | 1 | 649 | -84.925% |
| 2026-08-31 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | -9.535% | 1 | 648 | -84.576% |
| 2026-08-28 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | 0.000% | 1 | 648 | -86.047% |
| 2026-08-26 | 20.7500 | 21.8000 | 20.7500 | 21.5000 | +2.381% | 9 | 647 | -86.047% |
| 2026-08-25 | 20.0000 | 21.0000 | 20.0000 | 21.0000 | +2.689% | 12 | 638 | -85.714% |
| 2026-08-24 | 19.7800 | 21.1200 | 19.7800 | 20.4500 | +12.486% | 23 | 645 | -85.330% |
| 2026-08-21 | 21.0000 | 21.0000 | 17.8100 | 18.1800 | -2.885% | 55 | 628 | -83.498% |
| 2026-08-20 | 19.6800 | 20.0200 | 18.7200 | 18.7200 | -12.482% | 33 | 619 | -83.974% |
| 2026-08-19 | 21.6600 | 21.6600 | 20.9600 | 21.3900 | -11.245% | 31 | 633 | -85.975% |
| 2026-08-18 | 23.9500 | 24.1000 | 23.9300 | 24.1000 | -2.429% | 14 | 619 | -87.552% |
| 2026-08-17 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | -1.594% | 1 | 619 | -87.854% |
| 2026-08-14 | 25.4900 | 27.5600 | 25.1000 | 25.1000 | -3.462% | 16 | 609 | -88.048% |
| 2026-08-13 | 28.3600 | 28.3600 | 26.0000 | 26.0000 | -7.308% | 4 | 607 | -88.462% |
| 2026-08-12 | 27.9500 | 28.6200 | 27.8400 | 28.0500 | +7.512% | 10 | 607 | -89.305% |
| 2026-08-11 | 25.1900 | 26.0900 | 25.1900 | 26.0900 | +8.935% | 13 | 598 | -88.501% |
| 2026-08-10 | 23.6500 | 23.9500 | 23.6500 | 23.9500 | -1.033% | 11 | 587 | -87.474% |
| 2026-08-07 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -2.811% | 2 | 587 | -87.603% |
| 2026-08-06 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | -3.113% | 13 | 587 | -87.952% |
| 2026-08-05 | 26.9300 | 26.9300 | 25.5000 | 25.7000 | -0.388% | 6 | 588 | -88.327% |
| 2026-08-04 | 25.5000 | 25.8100 | 25.5000 | 25.8000 | +22.974% | 4 | 588 | -88.372% |
| 2026-08-03 | 21.4000 | 22.1400 | 20.9800 | 20.9800 | -2.464% | 4 | 586 | -85.701% |
| 2026-07-31 | 21.6900 | 22.2600 | 21.5100 | 21.5100 | +1.319% | 25 | 587 | -86.053% |
| 2026-07-30 | 18.5000 | 21.6500 | 18.5000 | 21.2300 | +24.152% | 39 | 607 | -85.869% |
| 2026-07-29 | 25.0000 | 25.0000 | 16.9500 | 17.1000 | -29.485% | 39 | 607 | -82.456% |
| 2026-07-28 | 24.3500 | 24.3500 | 24.2500 | 24.2500 | +3.854% | 3 | 608 | -87.629% |
| 2026-07-27 | 26.5500 | 26.5500 | 22.9900 | 23.3500 | +5.180% | 49 | 580 | -87.152% |
| 2026-07-24 | 20.8400 | 22.9000 | 20.8400 | 22.2000 | +9.684% | 14 | 577 | -86.486% |
| 2026-07-23 | 20.3000 | 20.3000 | 20.2400 | 20.2400 | +0.897% | 9 | 581 | -85.178% |
| 2026-07-22 | 19.8000 | 20.0600 | 19.8000 | 20.0600 | +7.273% | 7 | 578 | -85.045% |
| 2026-07-21 | 17.7500 | 18.7000 | 17.6700 | 18.7000 | +22.222% | 3 | 578 | -83.957% |
| 2026-07-20 | 16.4500 | 16.7100 | 15.3000 | 15.3000 | -16.393% | 26 | 575 | -80.392% |
| 2026-07-17 | 18.5700 | 18.5700 | 18.3000 | 18.3000 | +4.274% | 4 | 574 | -83.607% |
| 2026-07-16 | 19.8500 | 19.8500 | 16.9800 | 17.5500 | -9.769% | 20 | 570 | -82.906% |
| 2026-07-15 | 20.0000 | 21.8500 | 19.4500 | 19.4500 | +8.116% | 99 | 618 | -84.576% |
| 2026-07-14 | 16.8000 | 19.2500 | 16.7500 | 17.9900 | +21.966% | 251 | 553 | -83.324% |
| 2026-07-13 | 14.1500 | 14.7500 | 14.1500 | 14.7500 | -3.846% | 35 | 575 | -79.661% |
| 2026-07-10 | 15.3400 | 15.3400 | 15.3400 | 15.3400 | +15.338% | 1 | 575 | -80.443% |
| 2026-07-08 | 14.3500 | 14.4500 | 13.1000 | 13.3000 | -20.120% | 25 | 581 | -77.444% |
| 2026-07-07 | 17.8700 | 17.8800 | 16.5000 | 16.6500 | +21.091% | 14 | 576 | -81.982% |
| 2026-07-02 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -4.248% | 1 | 576 | -78.182% |
| 2026-07-01 | 14.2500 | 14.3600 | 14.2500 | 14.3600 | +23.793% | 2 | 576 | -79.109% |
| 2026-06-30 | 12.2000 | 12.2000 | 11.6000 | 11.6000 | -12.121% | 107 | 579 | -74.138% |
| 2026-06-29 | 13.6500 | 13.6500 | 13.2000 | 13.2000 | +7.317% | 7 | 582 | -77.273% |
| 2026-06-26 | 13.7500 | 14.3000 | 12.3000 | 12.3000 | -23.364% | 6 | 587 | -75.610% |
| 2026-06-25 | 18.0000 | 20.0000 | 16.0500 | 16.0500 | +6.645% | 7 | 588 | -81.308% |
| 2026-06-24 | 14.0000 | 15.1000 | 14.0000 | 15.0500 | -3.215% | 53 | 586 | -80.066% |
| 2026-06-23 | 11.7500 | 15.5500 | 11.7500 | 15.5500 | +5.424% | 42 | 549 | -80.707% |
| 2026-06-22 | 13.0500 | 14.7500 | 13.0500 | 14.7500 | +19.433% | 8 | 551 | -79.661% |
| 2026-06-18 | 13.8400 | 14.0900 | 12.3500 | 12.3500 | -17.170% | 88 | 558 | -75.709% |
| 2026-06-17 | 14.7000 | 17.4000 | 14.7000 | 14.9100 | +8.122% | 18 | 559 | -79.879% |
| 2026-06-16 | 11.3000 | 14.6500 | 11.3000 | 13.7900 | +37.900% | 186 | 604 | -78.245% |
| 2026-06-15 | 12.3500 | 12.3500 | 10.0000 | 10.0000 | -7.407% | 19 | 604 | -70.000% |
| 2026-06-12 | 10.8500 | 11.4600 | 10.4000 | 10.8000 | +14.894% | 66 | 613 | -72.222% |
| 2026-06-11 | 7.6500 | 9.4000 | 7.6500 | 9.4000 | +9.302% | 5 | 614 | -68.085% |
| 2026-06-10 | 9.8000 | 10.1000 | 8.6000 | 8.6000 | -8.898% | 7 | 615 | -65.116% |
| 2026-06-09 | 10.1000 | 10.5000 | 8.7200 | 9.4400 | +4.309% | 29 | 619 | -68.220% |
| 2026-06-08 | 10.5000 | 10.5000 | 9.0500 | 9.0500 | -7.179% | 22 | 622 | -66.851% |
| 2026-06-05 | 10.0500 | 10.0500 | 8.8000 | 9.7500 | +8.333% | 37 | 623 | -69.231% |
| 2026-06-04 | 7.6700 | 9.5600 | 7.6000 | 9.0000 | +42.857% | 176 | 601 | -66.667% |
| 2026-06-03 | 6.0000 | 6.5900 | 5.5500 | 6.3000 | -1.563% | 40 | 603 | -52.381% |
| 2026-06-02 | 5.3000 | 6.6000 | 5.2000 | 6.4000 | +17.647% | 100 | 547 | -53.125% |
| 2026-06-01 | 5.4500 | 5.7000 | 5.2000 | 5.4400 | -6.529% | 286 | 424 | -44.853% |
| 2026-05-29 | 5.2000 | 5.8200 | 5.1500 | 5.8200 | +11.923% | 18 | 410 | -48.454% |
| 2026-05-28 | 5.4000 | 5.4000 | 5.1500 | 5.2000 | -7.143% | 16 | 408 | -42.308% |
| 2026-05-27 | 5.6000 | 5.7100 | 5.6000 | 5.6000 | -24.324% | 10 | 416 | -46.429% |
| 2026-05-22 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +12.977% | 1 | 416 | -59.459% |
| 2026-05-21 | 6.5500 | 6.5500 | 6.4500 | 6.5500 | -0.758% | 4 | 414 | -54.198% |
| 2026-05-20 | 6.3000 | 6.6000 | 6.3000 | 6.6000 | +13.402% | 2 | 413 | -54.545% |
| 2026-05-19 | 5.8500 | 5.8500 | 5.8000 | 5.8200 | -7.619% | 4 | 411 | -48.454% |
| 2026-05-18 | 6.6000 | 6.8000 | 6.3000 | 6.3000 | +0.962% | 8 | 405 | -52.381% |
| 2026-05-15 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | -11.489% | 2 | 405 | -51.923% |
| 2026-05-13 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -14.129% | 2 | 403 | -57.447% |
| 2026-05-12 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | +20.558% | 24 | 379 | -63.459% |
| 2026-05-11 | 7.4000 | 7.5000 | 6.8000 | 6.8100 | -18.929% | 21 | 371 | -55.947% |
| 2026-05-07 | 9.3500 | 9.3500 | 8.4000 | 8.4000 | -18.605% | 4 | 370 | -64.286% |
| 2026-05-01 | 10.9000 | 10.9000 | 10.2300 | 10.3200 | -0.769% | 229 | 262 | -70.930% |
| 2026-04-30 | 10.2500 | 10.4500 | 10.2500 | 10.4000 | +4.945% | 3 | 260 | -71.154% |
| 2026-04-27 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | -15.660% | 2 | 261 | -69.728% |
| 2026-04-21 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -2.083% | 9 | 256 | -74.468% |
| 2026-04-20 | 11.0000 | 12.0000 | 11.0000 | 12.0000 | +15.385% | 21 | 256 | -75.000% |
| 2026-04-17 | 10.6000 | 10.6000 | 10.4000 | 10.4000 | +10.053% | 4 | 253 | -71.154% |
| 2026-04-16 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +8.372% | 1 | 254 | -68.254% |
| 2026-04-15 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -18.122% | 1 | 254 | -65.596% |
| 2026-04-14 | 10.9000 | 10.9000 | 10.1000 | 10.6500 | -2.294% | 21 | 254 | -71.831% |
| 2026-04-13 | 10.8100 | 11.0000 | 10.8100 | 10.9000 | +2.830% | 15 | 242 | -72.477% |
| 2026-04-10 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -6.195% | 1 | 244 | -71.698% |
| 2026-04-09 | 11.1100 | 11.8000 | 11.1100 | 11.3000 | +11.002% | 238 | 244 | -73.451% |
| 2026-04-08 | 10.3400 | 10.3400 | 10.1800 | 10.1800 | +21.916% | 2 | 392 | -70.530% |
| 2026-04-07 | 7.8200 | 8.3500 | 7.8200 | 8.3500 | +2.454% | 8 | 392 | -64.072% |
| 2026-04-06 | 7.7500 | 8.1500 | 7.7500 | 8.1500 | +5.161% | 8 | 384 | -63.190% |
| 2026-04-02 | 7.6500 | 7.7500 | 7.6500 | 7.7500 | -3.727% | 2 | 376 | -61.290% |
| 2026-04-01 | 8.0700 | 8.1000 | 8.0300 | 8.0500 | +21.970% | 231 | 376 | -62.733% |
| 2026-03-31 | 7.3000 | 7.3000 | 6.6000 | 6.6000 | -18.519% | 9 | 182 | -54.545% |
| 2026-03-25 | 8.0500 | 8.1000 | 8.0000 | 8.1000 | +16.547% | 4 | 173 | -62.963% |
| 2026-03-24 | 6.8000 | 6.9600 | 6.8000 | 6.9500 | -4.533% | 102 | 171 | -56.835% |
| 2026-03-23 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | +10.303% | 1 | 69 | -58.791% |
| 2026-03-19 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +2.326% | 4 | 68 | -54.545% |
| 2026-03-18 | 6.3000 | 6.4500 | 6.3000 | 6.4500 | -0.769% | 34 | 64 | -53.488% |
| 2026-03-16 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -3.418% | 1 | 69 | -53.846% |
| 2026-03-13 | 6.7500 | 6.7800 | 6.7300 | 6.7300 | +17.043% | 39 | 68 | -55.423% |
| 2026-03-12 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -15.441% | 1 | 32 | -47.826% |
| 2026-03-11 | 7.2000 | 7.2000 | 6.8000 | 6.8000 | -2.158% | 8 | 31 | -55.882% |
| 2026-03-09 | 7.0600 | 7.1000 | 6.9500 | 6.9500 | -13.125% | 9 | 24 | -56.835% |
| 2026-03-06 | 7.4500 | 8.0000 | 7.4500 | 8.0000 | -14.712% | 22 | 17 | -62.500% |
| 2026-03-05 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | -4.286% | 1 | 8 | -68.017% |
| 2026-03-04 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -5.314% | 10 | 8 | -69.388% |
| 2026-03-03 | 8.9000 | 10.3500 | 8.9000 | 10.3500 | +1.074% | 3 | 9 | -71.014% |
| 2026-02-27 | 10.3000 | 10.3000 | 10.2400 | 10.2400 | 0.000% | 8 | 8 | -70.703% |