JPM261120C00375000
JPM Nov 20 2026 375.00 Call
optionOPRA
EODOct 20, 2026
0.23USD-28.125%(-0.09)30Vol2,242OI
JPM261120C00375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.2000 | 0.3200 | 0.1400 | 0.2300 | -28.125% | 30 | 2,236 | 0.000% |
| 2026-10-19 | 0.4300 | 0.4300 | 0.2500 | 0.3200 | -27.273% | 94 | 2,166 | -28.125% |
| 2026-10-16 | 0.4000 | 0.8500 | 0.4000 | 0.4400 | +12.821% | 121 | 2,085 | -47.727% |
| 2026-10-15 | 0.6500 | 0.6500 | 0.3900 | 0.3900 | -35.000% | 34 | 2,088 | -41.026% |
| 2026-10-14 | 0.4400 | 0.6000 | 0.3600 | 0.6000 | +33.333% | 24 | 2,092 | -61.667% |
| 2026-10-13 | 0.7200 | 1.2600 | 0.4400 | 0.4500 | -35.714% | 132 | 2,139 | -48.889% |
| 2026-10-12 | 0.9600 | 0.9600 | 0.6500 | 0.7000 | +2.941% | 1,139 | 1,135 | -67.143% |
| 2026-10-09 | 0.8500 | 0.8500 | 0.6800 | 0.6800 | -26.087% | 202 | 1,094 | -66.176% |
| 2026-10-08 | 0.6500 | 0.9200 | 0.5700 | 0.9200 | +15.000% | 48 | 1,117 | -75.000% |
| 2026-10-07 | 0.7900 | 0.8100 | 0.5700 | 0.8000 | -13.043% | 144 | 1,216 | -71.250% |
| 2026-10-06 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | +9.524% | 3 | 1,216 | -75.000% |
| 2026-10-05 | 0.8400 | 0.9100 | 0.8200 | 0.8400 | -20.000% | 44 | 1,225 | -72.619% |
| 2026-10-02 | 0.9800 | 1.1100 | 0.9600 | 1.0500 | -16.667% | 69 | 1,245 | -78.095% |
| 2026-10-01 | 1.0500 | 1.2600 | 0.7600 | 1.2600 | +12.500% | 193 | 1,234 | -81.746% |
| 2026-09-30 | 1.4300 | 1.4300 | 1.1200 | 1.1200 | -36.364% | 70 | 1,260 | -79.464% |
| 2026-09-29 | 1.9900 | 2.1400 | 1.7000 | 1.7600 | -15.789% | 38 | 1,255 | -86.932% |
| 2026-09-28 | 2.4500 | 2.6800 | 2.0400 | 2.0900 | -26.148% | 72 | 1,216 | -88.995% |
| 2026-09-25 | 2.7000 | 2.9400 | 2.2000 | 2.8300 | +18.908% | 134 | 1,207 | -91.873% |
| 2026-09-24 | 2.1400 | 2.4700 | 2.1100 | 2.3800 | +1.277% | 40 | 1,194 | -90.336% |
| 2026-09-23 | 2.6200 | 2.7100 | 2.2500 | 2.3500 | -18.118% | 158 | 1,115 | -90.213% |
| 2026-09-22 | 4.5000 | 4.6000 | 2.4100 | 2.8700 | -42.020% | 65 | 1,101 | -91.986% |
| 2026-09-21 | 5.4000 | 5.4000 | 4.6800 | 4.9500 | +18.421% | 148 | 1,024 | -95.354% |
| 2026-09-18 | 4.0500 | 4.4000 | 3.9700 | 4.1800 | -12.917% | 57 | 976 | -94.498% |
| 2026-09-17 | 5.0000 | 5.1600 | 4.4600 | 4.8000 | +6.667% | 46 | 962 | -95.208% |
| 2026-09-16 | 6.1000 | 6.1500 | 4.4000 | 4.5000 | -28.344% | 62 | 960 | -94.889% |
| 2026-09-15 | 5.1000 | 6.6000 | 3.9500 | 6.2800 | +17.383% | 117 | 970 | -96.338% |
| 2026-09-14 | 5.7500 | 6.0500 | 5.2100 | 5.3500 | -28.856% | 231 | 1,156 | -95.701% |
| 2026-09-11 | 8.2500 | 8.8000 | 7.4000 | 7.5200 | +8.201% | 36 | 1,142 | -96.941% |
| 2026-09-10 | 6.6000 | 6.9500 | 6.4000 | 6.9500 | -10.897% | 7 | 1,139 | -96.691% |
| 2026-09-09 | 7.8500 | 8.0400 | 7.6500 | 7.8000 | +2.632% | 63 | 1,136 | -97.051% |
| 2026-09-08 | 8.1500 | 8.2000 | 7.4500 | 7.6000 | -15.556% | 109 | 1,134 | -96.974% |
| 2026-09-04 | 8.8500 | 9.2500 | 7.8500 | 9.0000 | -11.678% | 26 | 1,141 | -97.444% |
| 2026-09-03 | 9.3000 | 10.3000 | 9.3000 | 10.1900 | +21.310% | 26 | 1,124 | -97.743% |
| 2026-09-02 | 9.5000 | 9.5000 | 7.7400 | 8.4000 | +9.375% | 9 | 1,118 | -97.262% |
| 2026-09-01 | 8.4500 | 9.2000 | 7.6000 | 7.6800 | -5.185% | 129 | 1,085 | -97.005% |
| 2026-08-31 | 7.8500 | 8.6900 | 7.6000 | 8.1000 | -2.410% | 46 | 1,067 | -97.160% |
| 2026-08-28 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +2.469% | 2 | 1,067 | -97.229% |
| 2026-08-27 | 8.8000 | 8.8000 | 7.5500 | 8.1000 | -16.495% | 13 | 1,062 | -97.160% |
| 2026-08-26 | 9.0500 | 9.7000 | 9.0500 | 9.7000 | +8.380% | 3 | 1,060 | -97.629% |
| 2026-08-25 | 8.5000 | 9.0000 | 8.3500 | 8.9500 | -4.278% | 100 | 1,004 | -97.430% |
| 2026-08-24 | 9.0000 | 9.6000 | 8.5700 | 9.3500 | +21.586% | 30 | 998 | -97.540% |
| 2026-08-21 | 8.5000 | 9.0500 | 7.6900 | 7.6900 | -1.788% | 59 | 947 | -97.009% |
| 2026-08-20 | 9.2500 | 9.2500 | 7.8300 | 7.8300 | -18.010% | 12 | 941 | -97.063% |
| 2026-08-19 | 11.8500 | 11.8500 | 9.2000 | 9.5500 | -18.376% | 20 | 940 | -97.592% |
| 2026-08-18 | 11.3300 | 11.8500 | 11.1500 | 11.7000 | -0.847% | 10 | 935 | -98.034% |
| 2026-08-17 | 12.1000 | 12.1000 | 11.7000 | 11.8000 | -3.279% | 15 | 923 | -98.051% |
| 2026-08-14 | 13.7000 | 13.7000 | 12.1500 | 12.2000 | -6.154% | 14 | 917 | -98.115% |
| 2026-08-13 | 13.6500 | 13.6500 | 12.9400 | 13.0000 | -7.143% | 8 | 916 | -98.231% |
| 2026-08-12 | 13.5000 | 14.6200 | 13.5000 | 14.0000 | +5.980% | 19 | 907 | -98.357% |
| 2026-08-11 | 13.2000 | 13.5000 | 12.2500 | 13.2100 | +14.372% | 98 | 877 | -98.259% |
| 2026-08-10 | 12.1500 | 12.1500 | 11.5500 | 11.5500 | -2.119% | 6 | 877 | -98.009% |
| 2026-08-07 | 10.9000 | 11.8000 | 10.1400 | 11.8000 | +7.370% | 6 | 874 | -98.051% |
| 2026-08-06 | 13.5500 | 13.5500 | 10.9900 | 10.9900 | -13.668% | 20 | 877 | -97.907% |
| 2026-08-05 | 13.2300 | 13.7000 | 12.7300 | 12.7300 | +2.827% | 26 | 872 | -98.193% |
| 2026-08-04 | 12.8400 | 14.4000 | 12.3800 | 12.3800 | +29.093% | 544 | 1,175 | -98.142% |
| 2026-08-03 | 10.4500 | 10.8000 | 9.4500 | 9.5900 | -6.530% | 15 | 1,182 | -97.602% |
| 2026-07-31 | 10.6500 | 11.0000 | 10.0500 | 10.2600 | +3.636% | 338 | 1,029 | -97.758% |
| 2026-07-30 | 8.4500 | 9.9000 | 8.4500 | 9.9000 | +1.020% | 190 | 1,022 | -97.677% |
| 2026-07-29 | 11.4500 | 11.4500 | 9.8000 | 9.8000 | -17.992% | 3 | 1,022 | -97.653% |
| 2026-07-28 | 11.8300 | 12.1300 | 11.8300 | 11.9500 | +3.913% | 19 | 1,008 | -98.075% |
| 2026-07-27 | 13.1900 | 13.5000 | 11.4600 | 11.5000 | +3.791% | 28 | 999 | -98.000% |
| 2026-07-24 | 10.9500 | 11.1500 | 10.9500 | 11.0800 | +10.689% | 31 | 986 | -97.924% |
| 2026-07-23 | 10.1000 | 10.1000 | 9.5600 | 10.0100 | +11.844% | 99 | 912 | -97.702% |
| 2026-07-21 | 8.3500 | 9.0500 | 8.1000 | 8.9500 | +27.312% | 25 | 911 | -97.430% |
| 2026-07-20 | 8.0000 | 8.0000 | 6.9000 | 7.0300 | -17.294% | 24 | 908 | -96.728% |
| 2026-07-17 | 9.1000 | 9.1000 | 8.5000 | 8.5000 | -19.431% | 3 | 907 | -97.294% |
| 2026-07-15 | 11.2900 | 11.4500 | 10.0000 | 10.5500 | +27.879% | 57 | 888 | -97.820% |
| 2026-07-14 | 8.0200 | 9.1500 | 8.0200 | 8.2500 | +12.245% | 6 | 886 | -97.212% |
| 2026-07-10 | 7.6000 | 7.6000 | 7.3500 | 7.3500 | 0.000% | 2 | 886 | -96.871% |
| 2026-07-09 | 7.4000 | 7.4000 | 7.3500 | 7.3500 | +12.214% | 2 | 886 | -96.871% |
| 2026-07-08 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -20.122% | 70 | 816 | -96.489% |
| 2026-07-07 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +7.753% | 50 | 816 | -97.195% |
| 2026-07-06 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | +5.694% | 10 | 816 | -96.978% |
| 2026-07-01 | 6.2000 | 7.2000 | 6.2000 | 7.2000 | +21.008% | 564 | 393 | -96.806% |
| 2026-06-30 | 5.6000 | 5.9500 | 5.6000 | 5.9500 | -33.962% | 2 | 393 | -96.134% |
| 2026-06-25 | 10.1500 | 10.1500 | 9.0100 | 9.0100 | +19.338% | 2 | 391 | -97.447% |
| 2026-06-23 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +10.219% | 2 | 390 | -96.954% |
| 2026-06-22 | 6.1500 | 6.8500 | 6.1500 | 6.8500 | -9.987% | 8 | 387 | -96.642% |
| 2026-06-17 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | +10.290% | 10 | 377 | -96.978% |
| 2026-06-16 | 6.0000 | 6.9000 | 5.9500 | 6.9000 | +42.268% | 20 | 370 | -96.667% |
| 2026-06-15 | 5.5300 | 5.5300 | 4.8500 | 4.8500 | +14.118% | 13 | 367 | -95.258% |
| 2026-06-09 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -1.392% | 11 | 367 | -94.588% |
| 2026-06-04 | 4.4000 | 4.4000 | 4.3100 | 4.3100 | +46.102% | 32 | 340 | -94.664% |
| 2026-06-02 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -2.640% | 47 | 293 | -92.203% |
| 2026-05-12 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -17.886% | 2 | 295 | -92.409% |
| 2026-05-08 | 3.8000 | 3.8000 | 3.6900 | 3.6900 | -6.582% | 6 | 292 | -93.767% |
| 2026-05-04 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -12.222% | 1 | 292 | -94.177% |
| 2026-04-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.891% | 10 | 292 | -94.889% |
| 2026-04-22 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -12.174% | 1 | 283 | -95.446% |
| 2026-04-21 | 5.8000 | 5.8500 | 5.7500 | 5.7500 | +2.679% | 3 | 282 | -96.000% |
| 2026-04-20 | 5.1000 | 5.6000 | 5.1000 | 5.6000 | +15.464% | 6 | 282 | -95.893% |
| 2026-04-17 | 4.6500 | 4.8500 | 4.6000 | 4.8500 | 0.000% | 6 | 278 | -95.258% |
| 2026-04-14 | 4.8500 | 5.0000 | 4.6500 | 4.8500 | -10.185% | 24 | 276 | -95.258% |
| 2026-04-13 | 5.0500 | 5.4000 | 5.0500 | 5.4000 | +3.448% | 9 | 268 | -95.741% |
| 2026-04-08 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | +37.368% | 2 | 263 | -95.594% |
| 2026-04-07 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 0.000% | 5 | 262 | -93.947% |
| 2026-04-06 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +4.110% | 5 | 257 | -93.947% |
| 2026-03-31 | 3.5000 | 3.7000 | 3.4500 | 3.6500 | -5.685% | 81 | 252 | -93.699% |
| 2026-03-25 | 3.8000 | 3.8700 | 3.7500 | 3.8700 | +7.500% | 43 | 221 | -94.057% |
| 2026-03-23 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +9.091% | 3 | 214 | -93.611% |
| 2026-03-20 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -1.493% | 200 | 211 | -93.030% |
| 2026-03-11 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | -41.536% | 15 | 11 | -93.134% |
| 2026-02-23 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 0.000% | 1 | 1 | -95.986% |