JPM261120C00355000
JPM Nov 20 2026 355.00 Call
optionOPRA
EODOct 20, 2026
1.85USD+2.778%(+0.05)134Vol2,442OI
JPM261120C00355000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 1.8000 | 3.0000 | 1.8000 | 1.8500 | +2.778% | 134 | 2,377 | 0.000% |
| 2026-10-19 | 2.9000 | 2.9000 | 1.7500 | 1.8000 | -50.000% | 498 | 2,229 | +2.778% |
| 2026-10-16 | 3.5000 | 4.9500 | 3.0400 | 3.6000 | +43.426% | 440 | 2,161 | -48.611% |
| 2026-10-15 | 2.2800 | 2.7900 | 2.2700 | 2.5100 | -11.930% | 209 | 2,102 | -26.295% |
| 2026-10-14 | 1.5700 | 3.2100 | 1.5700 | 2.8500 | +15.385% | 208 | 2,076 | -35.088% |
| 2026-10-13 | 3.7500 | 5.2000 | 2.2000 | 2.4700 | -24.465% | 339 | 1,910 | -25.101% |
| 2026-10-12 | 4.2200 | 4.2200 | 3.0500 | 3.2700 | -4.386% | 248 | 1,762 | -43.425% |
| 2026-10-09 | 3.4000 | 3.5000 | 3.2000 | 3.4200 | -7.568% | 30 | 1,754 | -45.906% |
| 2026-10-08 | 2.5400 | 3.7000 | 2.5400 | 3.7000 | +19.355% | 16 | 1,755 | -50.000% |
| 2026-10-07 | 2.5000 | 3.1000 | 2.4400 | 3.1000 | -16.216% | 192 | 1,737 | -40.323% |
| 2026-10-06 | 3.8800 | 4.1500 | 3.5500 | 3.7000 | +4.816% | 33 | 1,737 | -50.000% |
| 2026-10-05 | 3.4800 | 3.6500 | 3.2500 | 3.5300 | -7.105% | 173 | 1,726 | -47.592% |
| 2026-10-02 | 4.4000 | 4.4000 | 3.5000 | 3.8000 | -14.607% | 98 | 1,700 | -51.316% |
| 2026-10-01 | 3.0000 | 4.4500 | 2.9300 | 4.4500 | +17.105% | 397 | 1,416 | -58.427% |
| 2026-09-30 | 4.6700 | 4.8600 | 3.7500 | 3.8000 | -30.147% | 1,310 | 1,998 | -51.316% |
| 2026-09-29 | 6.3000 | 6.3000 | 5.1000 | 5.4400 | -11.545% | 73 | 1,987 | -65.993% |
| 2026-09-28 | 7.2800 | 7.2800 | 6.1500 | 6.1500 | -24.908% | 1,277 | 786 | -69.919% |
| 2026-09-25 | 7.3800 | 8.1900 | 7.0700 | 8.1900 | +26.977% | 68 | 745 | -77.411% |
| 2026-09-24 | 6.4000 | 6.7600 | 6.0000 | 6.4500 | -3.008% | 36 | 747 | -71.318% |
| 2026-09-23 | 6.7500 | 7.7700 | 6.4700 | 6.6500 | -12.385% | 66 | 711 | -72.180% |
| 2026-09-22 | 11.2000 | 11.2000 | 6.6700 | 7.5900 | -38.790% | 158 | 627 | -75.626% |
| 2026-09-21 | 12.5000 | 12.8500 | 11.9500 | 12.4000 | +9.735% | 53 | 616 | -85.081% |
| 2026-09-18 | 10.2000 | 11.3000 | 10.2000 | 11.3000 | -3.336% | 15 | 614 | -83.628% |
| 2026-09-17 | 13.6400 | 13.6400 | 10.5100 | 11.6900 | +8.241% | 192 | 598 | -84.175% |
| 2026-09-16 | 12.3900 | 13.5200 | 10.7700 | 10.8000 | -26.780% | 21 | 588 | -82.870% |
| 2026-09-15 | 12.4500 | 15.1000 | 9.8600 | 14.7500 | +16.142% | 105 | 585 | -87.458% |
| 2026-09-14 | 14.4000 | 14.4000 | 11.9200 | 12.7000 | -20.625% | 176 | 487 | -85.433% |
| 2026-09-11 | 17.9200 | 18.0500 | 15.7500 | 16.0000 | +8.992% | 10 | 486 | -88.438% |
| 2026-09-10 | 14.5700 | 14.8500 | 14.1700 | 14.6800 | -9.939% | 19 | 479 | -87.398% |
| 2026-09-09 | 15.0000 | 16.3500 | 15.0000 | 16.3000 | +3.361% | 18 | 478 | -88.650% |
| 2026-09-08 | 16.5200 | 17.1400 | 15.6000 | 15.7700 | -14.987% | 8 | 474 | -88.269% |
| 2026-09-04 | 19.3500 | 19.3700 | 15.9500 | 18.5500 | -9.776% | 24 | 475 | -90.027% |
| 2026-09-03 | 19.7000 | 20.5600 | 19.7000 | 20.5600 | +22.018% | 11 | 477 | -91.002% |
| 2026-09-02 | 18.7000 | 19.6000 | 15.9000 | 16.8500 | +2.556% | 9 | 474 | -89.021% |
| 2026-09-01 | 18.2100 | 18.2100 | 16.3000 | 16.4300 | -0.424% | 191 | 324 | -88.740% |
| 2026-08-31 | 16.7600 | 16.7600 | 16.4000 | 16.5000 | -3.169% | 5 | 321 | -88.788% |
| 2026-08-28 | 16.4000 | 18.5500 | 16.4000 | 17.0400 | +5.511% | 53 | 300 | -89.143% |
| 2026-08-27 | 16.1000 | 16.2800 | 16.1000 | 16.1500 | -13.405% | 5 | 299 | -88.545% |
| 2026-08-26 | 18.0000 | 19.0000 | 17.7300 | 18.6500 | +3.900% | 13 | 298 | -90.080% |
| 2026-08-25 | 16.7800 | 17.9500 | 15.7000 | 17.9500 | -1.102% | 14 | 290 | -89.694% |
| 2026-08-24 | 17.4500 | 18.1500 | 17.4500 | 18.1500 | +17.097% | 8 | 290 | -89.807% |
| 2026-08-21 | 16.6500 | 17.2200 | 15.0500 | 15.5000 | -6.627% | 39 | 280 | -88.065% |
| 2026-08-20 | 16.9500 | 16.9500 | 16.4500 | 16.6000 | -9.783% | 5 | 278 | -88.855% |
| 2026-08-19 | 18.5500 | 18.5500 | 18.0000 | 18.4000 | -16.553% | 28 | 266 | -89.946% |
| 2026-08-18 | 21.4500 | 22.0500 | 21.4000 | 22.0500 | -1.430% | 5 | 267 | -91.610% |
| 2026-08-17 | 22.3700 | 22.3700 | 22.3700 | 22.3700 | -7.829% | 1 | 267 | -91.730% |
| 2026-08-14 | 23.4500 | 24.6500 | 23.4500 | 24.2700 | +2.018% | 5 | 268 | -92.377% |
| 2026-08-13 | 22.9900 | 23.7900 | 22.5700 | 23.7900 | -5.894% | 7 | 261 | -92.224% |
| 2026-08-12 | 23.2000 | 25.2800 | 23.2000 | 25.2800 | +15.487% | 6 | 261 | -92.682% |
| 2026-08-11 | 22.5400 | 22.5400 | 21.8900 | 21.8900 | +3.744% | 4 | 261 | -91.549% |
| 2026-08-10 | 21.0500 | 21.8500 | 20.8000 | 21.1000 | +0.285% | 7 | 258 | -91.232% |
| 2026-08-07 | 18.5000 | 21.1000 | 18.5000 | 21.0400 | +2.285% | 89 | 212 | -91.207% |
| 2026-08-06 | 20.3700 | 20.6800 | 20.3700 | 20.5700 | -8.252% | 7 | 207 | -91.006% |
| 2026-08-05 | 23.3300 | 23.3300 | 22.4200 | 22.4200 | -2.096% | 2 | 208 | -91.748% |
| 2026-08-04 | 21.8700 | 24.0000 | 21.8700 | 22.9000 | +23.185% | 10 | 213 | -91.921% |
| 2026-08-03 | 18.5900 | 18.5900 | 18.5900 | 18.5900 | -2.670% | 1 | 213 | -90.048% |
| 2026-07-31 | 19.1000 | 19.2000 | 18.9000 | 19.1000 | +3.243% | 8 | 217 | -90.314% |
| 2026-07-30 | 17.5500 | 18.5000 | 17.5000 | 18.5000 | +10.778% | 8 | 214 | -90.000% |
| 2026-07-29 | 20.4400 | 20.6000 | 16.7000 | 16.7000 | -21.226% | 24 | 211 | -88.922% |
| 2026-07-28 | 21.4000 | 21.8700 | 21.2000 | 21.2000 | -1.624% | 8 | 218 | -91.274% |
| 2026-07-27 | 22.6700 | 22.6700 | 21.4500 | 21.5500 | +7.750% | 41 | 230 | -91.415% |
| 2026-07-24 | 19.2100 | 20.5500 | 19.2100 | 20.0000 | +13.960% | 103 | 195 | -90.750% |
| 2026-07-23 | 17.5900 | 17.8500 | 17.5500 | 17.5500 | -0.735% | 10 | 195 | -89.459% |
| 2026-07-22 | 16.5500 | 17.8500 | 16.5500 | 17.6800 | +8.333% | 9 | 192 | -89.536% |
| 2026-07-21 | 15.7600 | 16.3200 | 15.7500 | 16.3200 | +19.560% | 24 | 191 | -88.664% |
| 2026-07-20 | 14.1000 | 14.1500 | 13.6500 | 13.6500 | -15.323% | 5 | 193 | -86.447% |
| 2026-07-17 | 16.3500 | 16.3500 | 16.1200 | 16.1200 | +9.511% | 5 | 193 | -88.524% |
| 2026-07-14 | 14.5900 | 16.3800 | 14.5900 | 14.7200 | +15.906% | 7 | 194 | -87.432% |
| 2026-07-13 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -5.576% | 1 | 193 | -85.433% |
| 2026-07-10 | 13.5600 | 13.5600 | 13.4500 | 13.4500 | +11.618% | 3 | 194 | -86.245% |
| 2026-07-08 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -16.319% | 1 | 195 | -84.647% |
| 2026-07-07 | 15.9500 | 15.9500 | 14.4000 | 14.4000 | +16.129% | 13 | 191 | -87.153% |
| 2026-07-02 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -5.632% | 1 | 192 | -85.081% |
| 2026-07-01 | 12.0500 | 13.1400 | 12.0500 | 13.1400 | +29.458% | 16 | 179 | -85.921% |
| 2026-06-30 | 10.4000 | 10.5000 | 10.1500 | 10.1500 | -10.651% | 23 | 184 | -81.773% |
| 2026-06-29 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | +5.185% | 10 | 177 | -83.715% |
| 2026-06-26 | 11.0000 | 11.0000 | 10.8000 | 10.8000 | -21.739% | 7 | 177 | -82.870% |
| 2026-06-25 | 16.3700 | 16.3700 | 13.8000 | 13.8000 | +4.466% | 5 | 176 | -86.594% |
| 2026-06-24 | 12.8500 | 13.4000 | 12.8000 | 13.2100 | -2.868% | 67 | 172 | -85.995% |
| 2026-06-23 | 12.2700 | 13.6000 | 12.2700 | 13.6000 | +7.087% | 2 | 171 | -86.397% |
| 2026-06-22 | 10.9000 | 12.7000 | 10.9000 | 12.7000 | +13.901% | 7 | 170 | -85.433% |
| 2026-06-18 | 13.8100 | 13.8100 | 11.1500 | 11.1500 | -14.231% | 13 | 157 | -83.408% |
| 2026-06-17 | 14.9500 | 15.1200 | 13.0000 | 13.0000 | +5.691% | 18 | 148 | -85.769% |
| 2026-06-16 | 10.8000 | 12.3000 | 10.8000 | 12.3000 | +37.430% | 19 | 146 | -84.959% |
| 2026-06-15 | 9.4600 | 9.4600 | 8.9500 | 8.9500 | -3.763% | 3 | 146 | -79.330% |
| 2026-06-12 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +24.832% | 2 | 145 | -80.108% |
| 2026-06-11 | 8.1000 | 8.1000 | 7.4500 | 7.4500 | +7.194% | 21 | 129 | -75.168% |
| 2026-06-04 | 6.5000 | 6.9500 | 6.5000 | 6.9500 | +25.225% | 3 | 129 | -73.381% |
| 2026-06-02 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +20.652% | 1 | 128 | -66.667% |
| 2026-06-01 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | -15.596% | 2 | 127 | -59.783% |
| 2026-05-19 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -0.547% | 2 | 127 | -66.055% |
| 2026-05-18 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -3.860% | 3 | 125 | -66.241% |
| 2026-05-15 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -5.785% | 1 | 124 | -67.544% |
| 2026-05-14 | 6.1500 | 6.1500 | 6.0500 | 6.0500 | -2.419% | 4 | 120 | -69.421% |
| 2026-05-13 | 6.2500 | 6.2500 | 6.2000 | 6.2000 | -3.876% | 3 | 118 | -70.161% |
| 2026-05-11 | 6.3500 | 6.4500 | 6.3500 | 6.4500 | -7.857% | 4 | 116 | -71.318% |
| 2026-05-08 | 7.2000 | 7.2000 | 7.0000 | 7.0000 | -7.895% | 6 | 112 | -73.571% |
| 2026-05-07 | 8.3500 | 8.3500 | 7.6000 | 7.6000 | -2.564% | 6 | 111 | -75.658% |
| 2026-05-04 | 7.6500 | 7.9000 | 7.6000 | 7.8000 | -11.864% | 27 | 97 | -76.282% |
| 2026-05-01 | 9.5000 | 9.5000 | 8.8500 | 8.8500 | +5.735% | 9 | 90 | -79.096% |
| 2026-04-24 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | -15.025% | 1 | 90 | -77.897% |
| 2026-04-23 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -3.902% | 1 | 91 | -81.218% |
| 2026-04-21 | 10.3000 | 10.3500 | 10.1300 | 10.2500 | +7.330% | 12 | 85 | -81.951% |
| 2026-04-20 | 9.5500 | 9.6000 | 9.5500 | 9.5500 | +6.111% | 4 | 85 | -80.628% |
| 2026-04-17 | 9.5000 | 9.5000 | 8.7500 | 9.0000 | +24.138% | 3 | 82 | -79.444% |
| 2026-04-15 | 8.1500 | 8.1500 | 7.2500 | 7.2500 | -21.196% | 9 | 81 | -74.483% |
| 2026-04-14 | 9.1500 | 9.2000 | 8.8000 | 9.2000 | +29.577% | 56 | 81 | -79.891% |
| 2026-04-07 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +2.899% | 1 | 30 | -73.944% |
| 2026-03-31 | 6.8500 | 6.9000 | 6.8500 | 6.9000 | -0.719% | 20 | 30 | -73.188% |
| 2026-03-25 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +5.303% | 1 | 29 | -73.381% |
| 2026-03-24 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +15.789% | 2 | 28 | -71.970% |
| 2026-03-20 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -1.724% | 1 | 26 | -67.544% |
| 2026-03-11 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -8.661% | 10 | 26 | -68.103% |
| 2026-03-10 | 6.6500 | 6.6500 | 6.3500 | 6.3500 | +3.252% | 11 | 30 | -70.866% |
| 2026-03-09 | 6.2000 | 6.2500 | 6.1500 | 6.1500 | -12.766% | 7 | 26 | -69.919% |
| 2026-03-06 | 6.8000 | 7.0500 | 6.7400 | 7.0500 | -10.191% | 24 | 20 | -73.759% |
| 2026-03-05 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -9.977% | 1 | 7 | -76.433% |
| 2026-03-04 | 9.3000 | 9.3000 | 8.7000 | 8.7200 | -4.699% | 6 | 6 | -78.784% |
| 2026-02-24 | 9.1200 | 9.1500 | 9.1200 | 9.1500 | 0.000% | 2 | 2 | -79.781% |