JPM261120C00360000
JPM Nov 20 2026 360.00 Call
optionOPRA
EODOct 20, 2026
1.10USD+1.852%(+0.02)146Vol4,722OI
JPM261120C00360000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 1.1400 | 1.8600 | 1.0800 | 1.1000 | +1.852% | 146 | 4,731 | 0.000% |
| 2026-10-19 | 2.2400 | 2.4000 | 1.0800 | 1.0800 | -50.685% | 554 | 4,738 | +1.852% |
| 2026-10-16 | 2.1200 | 3.3000 | 2.0700 | 2.1900 | +36.025% | 1,123 | 4,025 | -49.772% |
| 2026-10-15 | 2.1000 | 2.2000 | 1.4500 | 1.6100 | -16.580% | 190 | 3,925 | -31.677% |
| 2026-10-14 | 1.0000 | 2.2600 | 1.0000 | 1.9300 | +33.103% | 539 | 3,641 | -43.005% |
| 2026-10-13 | 2.7600 | 4.0000 | 1.4500 | 1.4500 | -35.556% | 734 | 3,411 | -24.138% |
| 2026-10-12 | 2.7400 | 2.9200 | 2.1200 | 2.2500 | -10.000% | 980 | 3,305 | -51.111% |
| 2026-10-09 | 2.6000 | 2.6000 | 2.2500 | 2.5000 | -6.015% | 190 | 3,267 | -56.000% |
| 2026-10-08 | 2.1100 | 2.7500 | 1.7000 | 2.6600 | +20.909% | 236 | 3,143 | -58.647% |
| 2026-10-07 | 1.9200 | 2.2500 | 1.6700 | 2.2000 | -18.519% | 1,350 | 2,548 | -50.000% |
| 2026-10-06 | 3.3500 | 3.3500 | 2.5200 | 2.7000 | +7.143% | 98 | 2,534 | -59.259% |
| 2026-10-05 | 2.6000 | 2.7700 | 2.4000 | 2.5200 | -12.803% | 109 | 2,512 | -56.349% |
| 2026-10-02 | 3.3500 | 3.3500 | 2.5800 | 2.8900 | -13.731% | 201 | 2,451 | -61.938% |
| 2026-10-01 | 3.0000 | 3.3500 | 2.1500 | 3.3500 | +11.667% | 647 | 2,369 | -67.164% |
| 2026-09-30 | 4.1500 | 4.2000 | 3.0000 | 3.0000 | -28.571% | 158 | 2,364 | -63.333% |
| 2026-09-29 | 4.7000 | 4.9000 | 4.0000 | 4.2000 | -9.287% | 306 | 2,276 | -73.810% |
| 2026-09-28 | 6.0600 | 6.0600 | 4.5000 | 4.6300 | -28.769% | 720 | 2,157 | -76.242% |
| 2026-09-25 | 5.6500 | 6.5000 | 5.3000 | 6.5000 | +23.810% | 1,277 | 1,963 | -83.077% |
| 2026-09-24 | 5.4000 | 5.4000 | 4.5000 | 5.2500 | +1.942% | 564 | 1,914 | -79.048% |
| 2026-09-23 | 5.4200 | 6.1500 | 5.0800 | 5.1500 | -13.591% | 692 | 1,551 | -78.641% |
| 2026-09-22 | 7.4500 | 7.6000 | 5.1500 | 5.9600 | -43.774% | 1,249 | 984 | -81.544% |
| 2026-09-21 | 10.8500 | 10.9500 | 9.6000 | 10.6000 | +20.181% | 63 | 973 | -89.623% |
| 2026-09-18 | 8.3300 | 8.8500 | 8.0000 | 8.8200 | -8.601% | 145 | 960 | -87.528% |
| 2026-09-17 | 10.1100 | 10.2000 | 8.8800 | 9.6500 | -0.104% | 33 | 961 | -88.601% |
| 2026-09-16 | 11.1300 | 11.3000 | 8.3500 | 9.6600 | -21.591% | 125 | 909 | -88.613% |
| 2026-09-15 | 9.5000 | 12.7100 | 7.7500 | 12.3200 | +18.576% | 243 | 893 | -91.071% |
| 2026-09-14 | 12.3300 | 12.3300 | 9.7100 | 10.3900 | -23.603% | 131 | 864 | -89.413% |
| 2026-09-11 | 15.0000 | 15.5000 | 13.1500 | 13.6000 | +8.974% | 31 | 853 | -91.912% |
| 2026-09-10 | 12.0000 | 12.5000 | 11.7500 | 12.4800 | -8.839% | 17 | 847 | -91.186% |
| 2026-09-09 | 11.0000 | 14.3000 | 11.0000 | 13.6900 | +5.308% | 51 | 821 | -91.965% |
| 2026-09-08 | 13.7500 | 14.3500 | 13.0000 | 13.0000 | -13.333% | 33 | 803 | -91.538% |
| 2026-09-04 | 17.1000 | 17.1000 | 13.5000 | 15.0000 | -13.245% | 147 | 691 | -92.667% |
| 2026-09-03 | 16.0000 | 17.4800 | 15.2300 | 17.2900 | +24.568% | 38 | 688 | -93.638% |
| 2026-09-02 | 15.2900 | 16.9000 | 13.5500 | 13.8800 | +2.815% | 21 | 685 | -92.075% |
| 2026-09-01 | 14.8000 | 15.2000 | 13.5000 | 13.5000 | -6.250% | 7 | 684 | -91.852% |
| 2026-08-31 | 14.2500 | 14.4000 | 13.9000 | 14.4000 | -4.319% | 11 | 682 | -92.361% |
| 2026-08-28 | 14.3500 | 15.7000 | 14.3200 | 15.0500 | +11.070% | 19 | 678 | -92.691% |
| 2026-08-27 | 15.7500 | 15.7500 | 13.5500 | 13.5500 | -12.581% | 14 | 678 | -91.882% |
| 2026-08-26 | 14.8000 | 16.1500 | 14.6200 | 15.5000 | +1.307% | 20 | 674 | -92.903% |
| 2026-08-25 | 14.1000 | 15.3000 | 14.1000 | 15.3000 | 0.000% | 49 | 708 | -92.810% |
| 2026-08-24 | 15.7900 | 15.7900 | 15.3000 | 15.3000 | +16.883% | 7 | 710 | -92.810% |
| 2026-08-21 | 14.6000 | 14.6000 | 13.0900 | 13.0900 | -5.487% | 6 | 718 | -91.597% |
| 2026-08-20 | 15.4300 | 15.4300 | 13.8500 | 13.8500 | -12.342% | 25 | 729 | -92.058% |
| 2026-08-19 | 17.4500 | 17.8000 | 15.3800 | 15.8000 | -16.623% | 53 | 718 | -93.038% |
| 2026-08-18 | 17.8000 | 18.9500 | 17.8000 | 18.9500 | -4.293% | 13 | 717 | -94.195% |
| 2026-08-17 | 19.6500 | 20.3900 | 19.6500 | 19.8000 | +0.152% | 86 | 647 | -94.444% |
| 2026-08-14 | 21.3000 | 21.3000 | 19.7400 | 19.7700 | -4.029% | 31 | 619 | -94.436% |
| 2026-08-13 | 19.9200 | 21.9000 | 19.9200 | 20.6000 | -5.331% | 67 | 623 | -94.660% |
| 2026-08-12 | 21.2700 | 21.7600 | 21.2700 | 21.7600 | +6.929% | 6 | 623 | -94.945% |
| 2026-08-11 | 19.2400 | 20.7000 | 18.5500 | 20.3500 | +12.618% | 62 | 587 | -94.595% |
| 2026-08-10 | 19.1000 | 19.1000 | 17.9500 | 18.0700 | +1.803% | 14 | 575 | -93.913% |
| 2026-08-07 | 16.9000 | 18.4500 | 16.9000 | 17.7500 | -1.553% | 40 | 546 | -93.803% |
| 2026-08-06 | 17.6000 | 18.0300 | 17.2500 | 18.0300 | -10.075% | 58 | 499 | -93.899% |
| 2026-08-05 | 20.8000 | 20.8000 | 20.0500 | 20.0500 | -0.249% | 5 | 496 | -94.514% |
| 2026-08-04 | 18.4500 | 22.1000 | 18.4500 | 20.1000 | +30.945% | 41 | 486 | -94.527% |
| 2026-08-03 | 17.1500 | 17.1500 | 15.2500 | 15.3500 | -4.658% | 23 | 476 | -92.834% |
| 2026-07-31 | 15.5600 | 17.0000 | 15.5600 | 16.1000 | +3.670% | 29 | 492 | -93.168% |
| 2026-07-30 | 14.3500 | 16.1500 | 14.1000 | 15.5300 | +3.533% | 42 | 508 | -92.917% |
| 2026-07-29 | 17.9500 | 18.0000 | 15.0000 | 15.0000 | -20.255% | 30 | 496 | -92.667% |
| 2026-07-28 | 19.1000 | 19.1000 | 18.3700 | 18.8100 | +0.588% | 21 | 499 | -94.152% |
| 2026-07-27 | 19.5000 | 19.5000 | 17.9000 | 18.7000 | +8.721% | 13 | 490 | -94.118% |
| 2026-07-24 | 15.8000 | 17.4700 | 15.8000 | 17.2000 | +9.904% | 16 | 485 | -93.605% |
| 2026-07-23 | 15.5500 | 15.6500 | 15.5000 | 15.6500 | +9.979% | 37 | 450 | -92.971% |
| 2026-07-21 | 13.8100 | 14.3000 | 13.8100 | 14.2300 | +15.036% | 14 | 436 | -92.270% |
| 2026-07-20 | 12.6000 | 12.6000 | 12.1500 | 12.3700 | -3.510% | 6 | 436 | -91.108% |
| 2026-07-17 | 13.0000 | 14.2500 | 12.8200 | 12.8200 | -16.099% | 45 | 447 | -91.420% |
| 2026-07-15 | 16.1500 | 16.1500 | 15.2300 | 15.2800 | +10.725% | 12 | 441 | -92.801% |
| 2026-07-14 | 9.5000 | 14.0500 | 9.5000 | 13.8000 | +35.294% | 65 | 397 | -92.029% |
| 2026-07-13 | 10.7100 | 10.7400 | 10.2000 | 10.2000 | -12.371% | 9 | 393 | -89.216% |
| 2026-07-10 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | +0.692% | 4 | 389 | -90.550% |
| 2026-07-09 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | +10.940% | 6 | 383 | -90.484% |
| 2026-07-08 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | -18.275% | 1 | 383 | -89.443% |
| 2026-07-07 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +19.718% | 1 | 382 | -91.373% |
| 2026-07-02 | 10.7000 | 10.7500 | 10.0500 | 10.6500 | -1.389% | 41 | 347 | -89.671% |
| 2026-07-01 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +8.543% | 6 | 341 | -89.815% |
| 2026-06-29 | 10.2100 | 10.2100 | 9.9500 | 9.9500 | -7.442% | 32 | 310 | -88.945% |
| 2026-06-26 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -20.781% | 3 | 310 | -89.767% |
| 2026-06-25 | 14.9000 | 14.9000 | 13.5000 | 13.5700 | +20.195% | 13 | 299 | -91.894% |
| 2026-06-24 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | -3.915% | 1 | 298 | -90.257% |
| 2026-06-23 | 10.9500 | 12.0900 | 10.9400 | 11.7500 | +6.818% | 50 | 250 | -90.638% |
| 2026-06-22 | 10.9400 | 11.0000 | 10.9400 | 11.0000 | +14.345% | 16 | 234 | -90.000% |
| 2026-06-18 | 11.6100 | 11.7000 | 9.6200 | 9.6200 | -27.231% | 36 | 231 | -88.565% |
| 2026-06-17 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | +21.284% | 10 | 226 | -91.679% |
| 2026-06-16 | 9.1000 | 11.1800 | 9.1000 | 10.9000 | +20.176% | 88 | 162 | -89.908% |
| 2026-06-15 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | +13.375% | 3 | 161 | -87.872% |
| 2026-06-12 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +14.286% | 4 | 157 | -86.250% |
| 2026-06-10 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +25.000% | 3 | 156 | -84.286% |
| 2026-06-04 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +50.134% | 1 | 155 | -80.357% |
| 2026-05-29 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -13.256% | 2 | 153 | -70.509% |
| 2026-05-27 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -10.417% | 2 | 155 | -74.419% |
| 2026-05-18 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -7.692% | 1 | 155 | -77.083% |
| 2026-05-14 | 5.5400 | 5.5400 | 5.2000 | 5.2000 | -14.050% | 17 | 154 | -78.846% |
| 2026-05-12 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +27.368% | 1 | 153 | -81.818% |
| 2026-05-11 | 5.5000 | 5.5000 | 4.7500 | 4.7500 | -20.168% | 16 | 137 | -76.842% |
| 2026-05-08 | 6.3000 | 6.3000 | 5.9500 | 5.9500 | -15.000% | 10 | 136 | -81.513% |
| 2026-05-07 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -7.895% | 1 | 136 | -84.286% |
| 2026-05-06 | 7.8000 | 7.8000 | 7.6000 | 7.6000 | +17.647% | 7 | 132 | -85.526% |
| 2026-05-04 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | -21.220% | 10 | 127 | -82.972% |
| 2026-05-01 | 8.1500 | 8.2000 | 8.1500 | 8.2000 | +6.771% | 2 | 126 | -86.585% |
| 2026-04-30 | 7.5000 | 7.8000 | 7.5000 | 7.6800 | -14.667% | 52 | 132 | -85.677% |
| 2026-04-21 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +2.273% | 1 | 132 | -87.778% |
| 2026-04-20 | 8.2000 | 8.9000 | 8.2000 | 8.8000 | +13.548% | 62 | 132 | -87.500% |
| 2026-04-17 | 7.9500 | 8.0200 | 7.7400 | 7.7500 | +22.047% | 26 | 75 | -85.806% |
| 2026-04-15 | 6.8000 | 6.8000 | 6.3500 | 6.3500 | -21.118% | 7 | 65 | -82.677% |
| 2026-04-14 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -6.395% | 4 | 62 | -86.335% |
| 2026-04-13 | 8.4500 | 8.6000 | 8.4500 | 8.6000 | +15.436% | 13 | 59 | -87.209% |
| 2026-04-08 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +21.138% | 2 | 55 | -85.235% |
| 2026-04-07 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +0.820% | 1 | 53 | -82.114% |
| 2026-03-25 | 6.0500 | 6.1000 | 6.0500 | 6.1000 | +8.734% | 2 | 52 | -81.967% |
| 2026-03-10 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | +5.849% | 11 | 51 | -80.392% |
| 2026-03-09 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | -23.188% | 6 | 40 | -79.245% |
| 2026-03-05 | 7.2500 | 7.2500 | 6.9000 | 6.9000 | -10.390% | 6 | 34 | -84.058% |
| 2026-03-04 | 8.1500 | 8.1500 | 7.7000 | 7.7000 | -4.348% | 13 | 36 | -85.714% |
| 2026-03-02 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -4.734% | 4 | 28 | -86.335% |
| 2026-02-27 | 8.4000 | 8.4500 | 8.4000 | 8.4500 | -7.952% | 21 | 25 | -86.982% |
| 2026-02-25 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | 0.000% | 4 | 0 | -88.017% |