JPM270319C00290000
JPM Mar 19 2027 290.00 Call
optionOPRA
EODOct 15, 2026
53.79USD-1.339%(-0.73)4Vol202OI
JPM270319C00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 53.31 | 53.79 | 53.21 | 53.79 | -1.339% | 4 | 200 | 0.000% |
| 2026-10-12 | 54.35 | 54.54 | 54.35 | 54.52 | +11.333% | 8 | 196 | -1.339% |
| 2026-10-07 | 48.97 | 48.97 | 48.97 | 48.97 | -4.355% | 1 | 195 | +9.843% |
| 2026-10-02 | 52.60 | 52.60 | 51.20 | 51.20 | -3.940% | 27 | 168 | +5.059% |
| 2026-10-01 | 53.30 | 53.30 | 53.30 | 53.30 | -11.432% | 2 | 167 | +0.919% |
| 2026-09-25 | 59.52 | 60.18 | 59.52 | 60.18 | -0.726% | 5 | 162 | -10.618% |
| 2026-09-23 | 60.30 | 60.71 | 60.30 | 60.62 | -21.477% | 16 | 155 | -11.267% |
| 2026-09-04 | 77.20 | 77.20 | 77.20 | 77.20 | -3.884% | 1 | 155 | -30.324% |
| 2026-09-03 | 80.32 | 80.32 | 80.32 | 80.32 | +8.511% | 1 | 156 | -33.030% |
| 2026-09-01 | 74.02 | 74.02 | 74.02 | 74.02 | -1.346% | 3 | 156 | -27.330% |
| 2026-08-31 | 75.03 | 75.03 | 75.03 | 75.03 | +3.704% | 1 | 155 | -28.309% |
| 2026-08-27 | 73.77 | 73.77 | 72.35 | 72.35 | -4.953% | 3 | 155 | -25.653% |
| 2026-08-24 | 76.12 | 76.12 | 76.12 | 76.12 | +3.284% | 3 | 155 | -29.335% |
| 2026-08-20 | 73.70 | 73.70 | 73.70 | 73.70 | -10.504% | 1 | 155 | -27.015% |
| 2026-08-14 | 82.35 | 82.35 | 82.35 | 82.35 | +19.521% | 1 | 154 | -34.681% |
| 2026-07-21 | 68.78 | 68.90 | 68.78 | 68.90 | +14.357% | 2 | 155 | -21.930% |
| 2026-07-13 | 60.35 | 60.35 | 60.25 | 60.25 | -3.754% | 22 | 144 | -10.722% |
| 2026-07-06 | 62.80 | 62.80 | 62.60 | 62.60 | +7.968% | 10 | 139 | -14.073% |
| 2026-07-01 | 57.98 | 57.98 | 57.98 | 57.98 | +2.801% | 1 | 139 | -7.227% |
| 2026-06-29 | 56.40 | 56.40 | 56.40 | 56.40 | -0.687% | 8 | 135 | -4.628% |
| 2026-06-18 | 62.33 | 62.33 | 56.79 | 56.79 | -6.380% | 10 | 130 | -5.283% |
| 2026-06-17 | 61.00 | 61.00 | 60.66 | 60.66 | +19.574% | 22 | 133 | -11.325% |
| 2026-06-15 | 52.35 | 52.35 | 50.73 | 50.73 | +0.935% | 3 | 135 | +6.032% |
| 2026-06-12 | 48.15 | 50.26 | 48.15 | 50.26 | +10.340% | 3 | 134 | +7.023% |
| 2026-06-11 | 44.80 | 45.55 | 44.80 | 45.55 | +0.998% | 3 | 133 | +18.090% |
| 2026-06-10 | 45.10 | 45.10 | 45.10 | 45.10 | +0.222% | 20 | 123 | +19.268% |
| 2026-06-09 | 43.84 | 45.10 | 43.84 | 45.00 | -2.492% | 5 | 122 | +19.533% |
| 2026-06-08 | 46.15 | 46.15 | 46.15 | 46.15 | +1.051% | 1 | 122 | +16.555% |
| 2026-06-05 | 44.78 | 45.67 | 44.78 | 45.67 | +2.629% | 3 | 122 | +17.780% |
| 2026-06-04 | 44.00 | 44.50 | 44.00 | 44.50 | +27.143% | 2 | 124 | +20.876% |
| 2026-06-02 | 35.00 | 35.00 | 35.00 | 35.00 | 0.000% | 1 | 124 | +53.686% |
| 2026-06-01 | 34.23 | 35.00 | 34.23 | 35.00 | +1.068% | 2 | 122 | +53.686% |
| 2026-05-29 | 34.75 | 34.80 | 34.60 | 34.63 | +2.607% | 63 | 59 | +55.328% |
| 2026-05-28 | 33.75 | 33.75 | 33.75 | 33.75 | -20.156% | 1 | 58 | +59.378% |
| 2026-05-26 | 42.27 | 42.27 | 42.27 | 42.27 | +7.832% | 2 | 58 | +27.253% |
| 2026-05-21 | 39.05 | 39.20 | 39.05 | 39.20 | +5.603% | 2 | 58 | +37.219% |
| 2026-05-20 | 37.12 | 37.12 | 37.12 | 37.12 | +0.054% | 1 | 59 | +44.908% |
| 2026-05-18 | 37.10 | 37.10 | 37.10 | 37.10 | -3.083% | 2 | 58 | +44.987% |
| 2026-05-14 | 39.28 | 39.28 | 38.28 | 38.28 | -18.553% | 2 | 56 | +40.517% |
| 2026-04-28 | 47.00 | 47.00 | 47.00 | 47.00 | -4.179% | 3 | 59 | +14.447% |
| 2026-04-21 | 51.00 | 51.00 | 49.05 | 49.05 | +1.134% | 2 | 61 | +9.664% |
| 2026-04-20 | 48.60 | 48.60 | 48.50 | 48.50 | +2.105% | 20 | 61 | +10.907% |
| 2026-04-14 | 47.50 | 47.50 | 47.50 | 47.50 | -0.648% | 1 | 51 | +13.242% |
| 2026-04-09 | 48.35 | 48.35 | 47.81 | 47.81 | +5.541% | 2 | 52 | +12.508% |
| 2026-04-08 | 48.50 | 48.50 | 45.30 | 45.30 | +14.394% | 2 | 50 | +18.742% |
| 2026-04-06 | 39.58 | 39.60 | 39.58 | 39.60 | +3.394% | 2 | 52 | +35.833% |
| 2026-03-31 | 38.13 | 38.30 | 37.85 | 38.30 | +13.146% | 3 | 52 | +40.444% |
| 2026-03-27 | 33.85 | 33.85 | 33.85 | 33.85 | -13.538% | 4 | 51 | +58.907% |
| 2026-03-25 | 38.70 | 39.15 | 38.70 | 39.15 | +8.750% | 27 | 49 | +37.395% |
| 2026-03-23 | 38.00 | 38.00 | 36.00 | 36.00 | +3.448% | 3 | 37 | +49.417% |
| 2026-03-20 | 34.80 | 34.80 | 34.80 | 34.80 | +5.455% | 2 | 39 | +54.569% |
| 2026-03-19 | 33.50 | 33.50 | 33.00 | 33.00 | -3.930% | 8 | 41 | +63.000% |
| 2026-03-18 | 34.00 | 34.35 | 34.00 | 34.35 | +4.726% | 3 | 35 | +56.594% |
| 2026-03-17 | 32.80 | 32.80 | 32.80 | 32.80 | -5.963% | 1 | 36 | +63.994% |
| 2026-03-16 | 34.70 | 34.88 | 34.70 | 34.88 | +10.032% | 4 | 36 | +54.214% |
| 2026-03-12 | 32.30 | 32.30 | 30.70 | 31.70 | -4.172% | 10 | 40 | +69.685% |
| 2026-03-11 | 33.08 | 33.08 | 33.08 | 33.08 | -7.598% | 2 | 32 | +62.606% |
| 2026-03-10 | 35.70 | 35.80 | 35.70 | 35.80 | +7.702% | 3 | 30 | +50.251% |
| 2026-03-09 | 31.55 | 33.24 | 31.55 | 33.24 | -4.592% | 25 | 27 | +61.823% |
| 2026-03-06 | 34.35 | 34.84 | 33.00 | 34.84 | -13.441% | 3 | 21 | +54.392% |
| 2026-03-05 | 40.25 | 40.25 | 40.25 | 40.25 | -1.227% | 1 | 18 | +33.640% |
| 2026-03-04 | 40.45 | 40.80 | 40.40 | 40.75 | +2.774% | 32 | 17 | +32.000% |
| 2026-02-27 | 43.20 | 43.20 | 39.65 | 39.65 | -13.048% | 3 | 2 | +35.662% |
| 2026-02-26 | 45.60 | 45.60 | 45.60 | 45.60 | 0.000% | 2 | 0 | +17.961% |