JPM261120C00365000
JPM Nov 20 2026 365.00 Call
optionOPRA
EODOct 20, 2026
0.66USD-5.714%(-0.04)157Vol2,027OI
JPM261120C00365000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.6700 | 1.1500 | 0.6600 | 0.6600 | -5.714% | 157 | 1,979 | 0.000% |
| 2026-10-19 | 1.2100 | 1.2200 | 0.7000 | 0.7000 | -53.333% | 199 | 1,940 | -5.714% |
| 2026-10-16 | 1.5500 | 2.1500 | 1.3100 | 1.5000 | +56.250% | 539 | 1,568 | -56.000% |
| 2026-10-15 | 1.2500 | 1.2500 | 0.9200 | 0.9600 | -25.000% | 142 | 1,540 | -31.250% |
| 2026-10-14 | 0.6300 | 1.3900 | 0.6300 | 1.2800 | +11.304% | 80 | 1,558 | -48.438% |
| 2026-10-13 | 2.0800 | 2.6700 | 0.9600 | 1.1500 | -25.325% | 380 | 1,563 | -42.609% |
| 2026-10-12 | 2.1500 | 2.1500 | 1.5000 | 1.5400 | -10.465% | 257 | 1,458 | -57.143% |
| 2026-10-09 | 1.8900 | 1.8900 | 1.5500 | 1.7200 | -7.027% | 242 | 1,397 | -61.628% |
| 2026-10-08 | 1.3300 | 1.9200 | 1.3100 | 1.8500 | +14.907% | 31 | 1,393 | -64.324% |
| 2026-10-07 | 1.6200 | 1.6200 | 1.2300 | 1.6100 | -14.815% | 463 | 1,392 | -59.006% |
| 2026-10-06 | 1.8000 | 2.1200 | 1.7500 | 1.8900 | +3.846% | 73 | 1,397 | -65.079% |
| 2026-10-05 | 2.0700 | 2.4500 | 1.7100 | 1.8200 | -9.000% | 74 | 1,386 | -63.736% |
| 2026-10-02 | 2.4600 | 2.4600 | 1.8900 | 2.0000 | -15.254% | 60 | 1,388 | -67.000% |
| 2026-10-01 | 2.1800 | 2.3700 | 1.5800 | 2.3600 | +13.462% | 179 | 1,392 | -72.034% |
| 2026-09-30 | 3.0900 | 3.1500 | 2.0800 | 2.0800 | -33.968% | 142 | 1,389 | -68.269% |
| 2026-09-29 | 3.6200 | 3.6200 | 3.0000 | 3.1500 | -7.353% | 45 | 1,380 | -79.048% |
| 2026-09-28 | 4.2200 | 4.4500 | 3.4000 | 3.4000 | -32.000% | 198 | 1,355 | -80.588% |
| 2026-09-25 | 4.3300 | 5.0000 | 4.1000 | 5.0000 | +23.457% | 76 | 1,326 | -86.800% |
| 2026-09-24 | 4.4400 | 4.4400 | 3.3000 | 4.0500 | +0.746% | 92 | 1,301 | -83.704% |
| 2026-09-23 | 4.2200 | 4.6500 | 3.9500 | 4.0200 | -12.609% | 157 | 1,252 | -83.582% |
| 2026-09-22 | 7.7300 | 7.7300 | 4.0000 | 4.6000 | -42.643% | 570 | 941 | -85.652% |
| 2026-09-21 | 8.9000 | 9.2000 | 7.8500 | 8.0200 | +13.437% | 25 | 933 | -91.771% |
| 2026-09-18 | 6.6300 | 7.1100 | 6.3500 | 7.0700 | -12.174% | 68 | 919 | -90.665% |
| 2026-09-17 | 9.5000 | 9.5000 | 6.9500 | 8.0500 | -0.617% | 41 | 903 | -91.801% |
| 2026-09-16 | 8.8500 | 9.2500 | 7.0000 | 8.1000 | -20.588% | 14 | 898 | -91.852% |
| 2026-09-15 | 7.6500 | 10.4000 | 6.3600 | 10.2000 | +20.000% | 100 | 874 | -93.529% |
| 2026-09-14 | 9.6500 | 9.6500 | 8.5000 | 8.5000 | -25.439% | 51 | 881 | -92.235% |
| 2026-09-11 | 12.6500 | 12.6500 | 11.2500 | 11.4000 | +11.765% | 14 | 880 | -94.211% |
| 2026-09-10 | 9.7500 | 10.5000 | 9.7500 | 10.2000 | -9.974% | 22 | 879 | -93.529% |
| 2026-09-09 | 9.5500 | 11.8000 | 9.5500 | 11.3300 | +0.265% | 15 | 876 | -94.175% |
| 2026-09-08 | 12.2900 | 12.2900 | 11.0700 | 11.3000 | -10.813% | 42 | 847 | -94.159% |
| 2026-09-04 | 12.5200 | 13.6000 | 11.1000 | 12.6700 | -16.645% | 374 | 557 | -94.791% |
| 2026-09-03 | 13.8200 | 15.2000 | 13.0000 | 15.2000 | +28.378% | 28 | 535 | -95.658% |
| 2026-09-02 | 12.9100 | 13.9500 | 11.2900 | 11.8400 | +0.339% | 16 | 528 | -94.426% |
| 2026-09-01 | 13.3800 | 13.6700 | 11.0000 | 11.8000 | -2.479% | 13 | 527 | -94.407% |
| 2026-08-31 | 12.1000 | 12.4000 | 11.3000 | 12.1000 | -0.493% | 27 | 529 | -94.545% |
| 2026-08-28 | 12.1000 | 13.1500 | 12.1000 | 12.1600 | +5.281% | 16 | 524 | -94.572% |
| 2026-08-27 | 11.9000 | 11.9000 | 11.5500 | 11.5500 | -17.500% | 10 | 528 | -94.286% |
| 2026-08-26 | 13.0000 | 14.0000 | 13.0000 | 14.0000 | +7.858% | 6 | 523 | -95.286% |
| 2026-08-25 | 12.3000 | 13.1500 | 11.8000 | 12.9800 | +0.387% | 66 | 570 | -94.915% |
| 2026-08-24 | 13.2500 | 13.4500 | 12.8000 | 12.9300 | +16.486% | 10 | 566 | -94.896% |
| 2026-08-21 | 12.6500 | 12.6500 | 10.8000 | 11.1000 | -3.562% | 20 | 562 | -94.054% |
| 2026-08-20 | 13.4000 | 13.4000 | 11.3900 | 11.5100 | -13.459% | 11 | 562 | -94.266% |
| 2026-08-19 | 15.2800 | 15.3000 | 13.3000 | 13.3000 | -19.149% | 54 | 567 | -95.038% |
| 2026-08-18 | 16.0600 | 16.4500 | 16.0600 | 16.4500 | -0.303% | 6 | 563 | -95.988% |
| 2026-08-17 | 17.0000 | 17.1500 | 16.3000 | 16.5000 | -3.055% | 108 | 584 | -96.000% |
| 2026-08-14 | 16.6200 | 18.5000 | 16.6200 | 17.0200 | -4.113% | 241 | 537 | -96.122% |
| 2026-08-13 | 17.9800 | 17.9800 | 17.1000 | 17.7500 | -7.552% | 16 | 538 | -96.282% |
| 2026-08-12 | 19.2000 | 19.6000 | 18.5000 | 19.2000 | +6.667% | 33 | 531 | -96.563% |
| 2026-08-11 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +15.756% | 23 | 548 | -96.333% |
| 2026-08-10 | 16.6000 | 16.6000 | 15.3500 | 15.5500 | -4.893% | 10 | 555 | -95.756% |
| 2026-08-07 | 14.3000 | 16.6000 | 14.3000 | 16.3500 | +7.921% | 180 | 412 | -95.963% |
| 2026-08-06 | 17.5000 | 17.5000 | 14.7500 | 15.1500 | -12.931% | 17 | 412 | -95.644% |
| 2026-08-05 | 18.3500 | 18.3500 | 17.4000 | 17.4000 | +3.757% | 11 | 414 | -96.207% |
| 2026-08-04 | 16.7700 | 16.7700 | 16.7700 | 16.7700 | +16.458% | 3 | 413 | -96.064% |
| 2026-08-03 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | 0.000% | 3 | 413 | -95.417% |
| 2026-07-31 | 13.4000 | 14.9500 | 13.4000 | 14.4000 | +4.348% | 16 | 412 | -95.417% |
| 2026-07-30 | 11.8500 | 14.1200 | 11.7700 | 13.8000 | +3.604% | 38 | 398 | -95.217% |
| 2026-07-29 | 15.6000 | 15.6000 | 13.3000 | 13.3200 | -18.132% | 72 | 394 | -95.045% |
| 2026-07-28 | 16.7000 | 16.7000 | 16.0500 | 16.2700 | -3.155% | 15 | 402 | -95.943% |
| 2026-07-27 | 17.3000 | 17.7500 | 15.6500 | 16.8000 | +11.628% | 29 | 384 | -96.071% |
| 2026-07-24 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +11.896% | 1 | 385 | -95.615% |
| 2026-07-23 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +1.894% | 2 | 383 | -95.093% |
| 2026-07-22 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +7.317% | 1 | 384 | -95.000% |
| 2026-07-21 | 11.5500 | 12.3100 | 11.4500 | 12.3000 | +17.703% | 52 | 385 | -94.634% |
| 2026-07-20 | 10.5000 | 10.7500 | 10.4500 | 10.4500 | -7.848% | 8 | 385 | -93.684% |
| 2026-07-17 | 8.5500 | 12.2500 | 8.5500 | 11.3400 | -11.059% | 51 | 341 | -94.180% |
| 2026-07-16 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -8.273% | 1 | 340 | -94.824% |
| 2026-07-15 | 14.4200 | 14.4200 | 13.7500 | 13.9000 | +26.364% | 13 | 336 | -95.252% |
| 2026-07-14 | 11.8700 | 11.8700 | 11.0000 | 11.0000 | +17.021% | 2 | 335 | -94.000% |
| 2026-07-13 | 9.6000 | 9.6000 | 8.7500 | 9.4000 | -14.390% | 3 | 333 | -92.979% |
| 2026-07-07 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | +20.000% | 1 | 333 | -93.989% |
| 2026-07-01 | 8.6500 | 9.1500 | 8.6500 | 9.1500 | +16.561% | 5 | 332 | -92.787% |
| 2026-06-30 | 8.1000 | 8.1000 | 7.8500 | 7.8500 | -8.615% | 4 | 331 | -91.592% |
| 2026-06-29 | 8.5000 | 8.5900 | 8.5000 | 8.5900 | +4.756% | 3 | 329 | -92.317% |
| 2026-06-26 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -23.005% | 1 | 329 | -91.951% |
| 2026-06-25 | 13.2000 | 13.2000 | 10.4100 | 10.6500 | +4.617% | 15 | 324 | -93.803% |
| 2026-06-23 | 10.4700 | 10.5100 | 10.1500 | 10.1800 | +13.111% | 13 | 322 | -93.517% |
| 2026-06-22 | 8.4500 | 9.2500 | 8.3500 | 9.0000 | +7.143% | 13 | 312 | -92.667% |
| 2026-06-18 | 9.1000 | 9.1000 | 8.4000 | 8.4000 | -12.953% | 23 | 306 | -92.143% |
| 2026-06-17 | 11.2000 | 11.3600 | 9.4200 | 9.6500 | +6.044% | 1,003 | 1,124 | -93.161% |
| 2026-06-16 | 8.1500 | 9.2000 | 8.1500 | 9.1000 | +45.600% | 17 | 1,115 | -92.747% |
| 2026-06-15 | 6.5500 | 6.8000 | 6.2500 | 6.2500 | -10.072% | 4 | 1,111 | -89.440% |
| 2026-06-12 | 6.8000 | 7.5400 | 6.7800 | 6.9500 | +20.870% | 31 | 1,101 | -90.504% |
| 2026-06-10 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +39.903% | 155 | 946 | -88.522% |
| 2026-06-03 | 3.5000 | 4.1100 | 3.5000 | 4.1100 | -18.935% | 2 | 947 | -83.942% |
| 2026-05-26 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | +10.217% | 1 | 947 | -86.982% |
| 2026-05-22 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +12.195% | 1 | 946 | -85.652% |
| 2026-05-21 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +1.235% | 1 | 946 | -83.902% |
| 2026-05-18 | 4.1000 | 4.3500 | 4.0500 | 4.0500 | +2.015% | 5 | 945 | -83.704% |
| 2026-05-15 | 3.9800 | 3.9800 | 3.9700 | 3.9700 | -12.168% | 4 | 943 | -83.375% |
| 2026-05-14 | 4.9500 | 4.9500 | 4.5200 | 4.5200 | -12.233% | 20 | 943 | -85.398% |
| 2026-05-12 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +19.767% | 1 | 942 | -87.184% |
| 2026-05-11 | 4.7000 | 4.7000 | 4.0500 | 4.3000 | -17.308% | 27 | 928 | -84.651% |
| 2026-05-08 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -9.565% | 1 | 928 | -87.308% |
| 2026-05-07 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +5.893% | 2 | 926 | -88.522% |
| 2026-05-04 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -10.248% | 1 | 927 | -87.845% |
| 2026-04-29 | 5.9500 | 6.0500 | 5.9500 | 6.0500 | -4.724% | 8 | 925 | -89.091% |
| 2026-04-28 | 6.6500 | 6.8000 | 6.3500 | 6.3500 | +2.419% | 42 | 916 | -89.606% |
| 2026-04-27 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +7.266% | 1 | 915 | -89.355% |
| 2026-04-24 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -22.933% | 38 | 915 | -88.581% |
| 2026-04-20 | 7.0000 | 7.7000 | 7.0000 | 7.5000 | +11.940% | 41 | 877 | -91.200% |
| 2026-04-17 | 6.7500 | 6.8000 | 6.6000 | 6.7000 | +14.530% | 11 | 836 | -90.149% |
| 2026-04-16 | 6.1000 | 6.1500 | 5.8500 | 5.8500 | +8.333% | 7 | 829 | -88.718% |
| 2026-04-15 | 6.1200 | 6.1200 | 5.3700 | 5.4000 | -21.168% | 5 | 822 | -87.778% |
| 2026-04-14 | 6.5000 | 6.9000 | 6.5000 | 6.8500 | -8.054% | 26 | 819 | -90.365% |
| 2026-04-13 | 6.2700 | 7.4500 | 6.2700 | 7.4500 | +6.734% | 468 | 807 | -91.141% |
| 2026-04-10 | 6.8300 | 7.0000 | 6.8300 | 6.9800 | -3.724% | 42 | 351 | -90.544% |
| 2026-04-09 | 7.2300 | 7.2600 | 7.2300 | 7.2500 | +14.173% | 330 | 346 | -90.897% |
| 2026-04-08 | 6.2700 | 6.3500 | 6.2500 | 6.3500 | +22.115% | 3 | 48 | -89.606% |
| 2026-04-07 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +4.418% | 1 | 46 | -87.308% |
| 2026-03-31 | 4.8500 | 5.0000 | 4.8500 | 4.9800 | +18.571% | 40 | 46 | -86.747% |
| 2026-03-30 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -19.694% | 1 | 26 | -84.286% |
| 2026-03-25 | 5.1500 | 5.2300 | 5.1500 | 5.2300 | +11.277% | 21 | 25 | -87.380% |
| 2026-03-20 | 4.2500 | 4.7000 | 4.2500 | 4.7000 | +6.818% | 30 | 20 | -85.957% |
| 2026-03-13 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -6.383% | 7 | 10 | -85.000% |
| 2026-03-09 | 4.7500 | 4.8000 | 4.7000 | 4.7000 | 0.000% | 3 | 3 | -85.957% |