JPM270319C00300000
JPM Mar 19 2027 300.00 Call
optionOPRA
EODOct 20, 2026
45.90USD+0.658%(+0.30)4Vol221OI
JPM270319C00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 49.00 | 49.00 | 45.90 | 45.90 | +0.658% | 4 | 223 | 0.000% |
| 2026-10-19 | 49.40 | 49.41 | 45.00 | 45.60 | -11.901% | 15 | 220 | +0.658% |
| 2026-10-16 | 51.65 | 51.76 | 51.65 | 51.76 | +12.107% | 6 | 220 | -11.321% |
| 2026-10-15 | 46.18 | 46.18 | 46.17 | 46.17 | +1.161% | 2 | 220 | -0.585% |
| 2026-10-13 | 51.60 | 51.60 | 45.64 | 45.64 | -1.404% | 17 | 211 | +0.570% |
| 2026-10-12 | 46.19 | 46.29 | 46.19 | 46.29 | +1.960% | 6 | 208 | -0.843% |
| 2026-10-09 | 45.40 | 45.40 | 45.40 | 45.40 | +11.002% | 1 | 208 | +1.101% |
| 2026-10-07 | 41.00 | 41.00 | 40.90 | 40.90 | -8.501% | 2 | 209 | +12.225% |
| 2026-10-05 | 45.23 | 45.23 | 44.61 | 44.70 | -1.215% | 12 | 207 | +2.685% |
| 2026-10-01 | 41.15 | 45.25 | 41.15 | 45.25 | +0.556% | 3 | 206 | +1.436% |
| 2026-09-30 | 45.80 | 45.80 | 45.00 | 45.00 | -5.163% | 2 | 204 | +2.000% |
| 2026-09-29 | 48.50 | 48.50 | 47.45 | 47.45 | -5.853% | 4 | 202 | -3.267% |
| 2026-09-28 | 50.40 | 50.40 | 50.40 | 50.40 | -1.946% | 1 | 201 | -8.929% |
| 2026-09-23 | 51.20 | 51.40 | 51.20 | 51.40 | -2.982% | 2 | 202 | -10.700% |
| 2026-09-22 | 52.38 | 53.00 | 50.50 | 52.98 | -15.435% | 9 | 201 | -13.364% |
| 2026-09-21 | 62.65 | 62.65 | 62.65 | 62.65 | +4.906% | 1 | 200 | -26.736% |
| 2026-09-18 | 59.72 | 59.72 | 59.72 | 59.72 | +0.252% | 10 | 210 | -23.141% |
| 2026-09-17 | 59.57 | 59.57 | 59.57 | 59.57 | -1.260% | 1 | 210 | -22.948% |
| 2026-09-16 | 63.10 | 63.10 | 60.33 | 60.33 | -4.767% | 4 | 208 | -23.918% |
| 2026-09-14 | 63.35 | 63.35 | 63.35 | 63.35 | -3.840% | 1 | 208 | -27.545% |
| 2026-09-08 | 66.13 | 66.20 | 65.88 | 65.88 | -3.783% | 6 | 205 | -30.328% |
| 2026-09-04 | 68.47 | 68.47 | 68.47 | 68.47 | -4.942% | 6 | 211 | -32.963% |
| 2026-09-03 | 72.03 | 72.03 | 72.03 | 72.03 | +8.283% | 1 | 210 | -36.277% |
| 2026-09-01 | 66.20 | 66.52 | 66.20 | 66.52 | +4.019% | 2 | 210 | -30.998% |
| 2026-08-27 | 63.95 | 63.95 | 63.95 | 63.95 | -6.683% | 2 | 209 | -28.225% |
| 2026-08-24 | 68.53 | 68.53 | 68.53 | 68.53 | +0.307% | 1 | 209 | -33.022% |
| 2026-08-20 | 66.60 | 68.32 | 66.60 | 68.32 | -0.856% | 3 | 208 | -32.816% |
| 2026-08-19 | 68.91 | 68.91 | 68.91 | 68.91 | -1.557% | 1 | 208 | -33.391% |
| 2026-08-07 | 70.00 | 70.00 | 70.00 | 70.00 | +6.789% | 1 | 208 | -34.429% |
| 2026-08-03 | 66.25 | 66.25 | 65.55 | 65.55 | +1.455% | 34 | 177 | -29.977% |
| 2026-07-31 | 64.61 | 64.61 | 64.61 | 64.61 | -0.950% | 1 | 177 | -28.958% |
| 2026-07-30 | 65.23 | 65.23 | 65.23 | 65.23 | -1.391% | 1 | 177 | -29.634% |
| 2026-07-29 | 69.60 | 69.60 | 66.15 | 66.15 | -5.943% | 5 | 172 | -30.612% |
| 2026-07-28 | 70.20 | 70.33 | 70.20 | 70.33 | -0.467% | 2 | 171 | -34.736% |
| 2026-07-27 | 70.66 | 70.66 | 70.66 | 70.66 | +8.159% | 1 | 170 | -35.041% |
| 2026-07-24 | 65.33 | 65.33 | 65.33 | 65.33 | +2.318% | 10 | 177 | -29.741% |
| 2026-07-23 | 63.85 | 63.85 | 63.85 | 63.85 | +3.485% | 1 | 177 | -28.113% |
| 2026-07-21 | 61.13 | 61.70 | 61.13 | 61.70 | -1.248% | 2 | 176 | -25.608% |
| 2026-07-15 | 63.64 | 63.64 | 62.48 | 62.48 | +19.010% | 2 | 175 | -26.536% |
| 2026-07-13 | 52.50 | 52.50 | 52.50 | 52.50 | +3.143% | 2 | 176 | -12.571% |
| 2026-07-01 | 51.28 | 51.28 | 50.90 | 50.90 | +2.209% | 11 | 170 | -9.823% |
| 2026-06-29 | 49.86 | 49.86 | 49.80 | 49.80 | -11.983% | 16 | 165 | -7.831% |
| 2026-06-25 | 56.48 | 56.58 | 56.47 | 56.58 | +7.771% | 5 | 170 | -18.876% |
| 2026-06-23 | 52.50 | 52.50 | 52.50 | 52.50 | +6.707% | 1 | 170 | -12.571% |
| 2026-06-22 | 49.20 | 49.20 | 49.20 | 49.20 | -3.054% | 1 | 169 | -6.707% |
| 2026-06-17 | 50.75 | 50.75 | 50.75 | 50.75 | -0.236% | 2 | 170 | -9.557% |
| 2026-06-16 | 50.86 | 50.87 | 50.86 | 50.87 | +16.728% | 2 | 172 | -9.770% |
| 2026-06-15 | 44.26 | 44.26 | 43.58 | 43.58 | +2.904% | 4 | 172 | +5.324% |
| 2026-06-12 | 42.00 | 42.35 | 41.80 | 42.35 | +7.161% | 9 | 172 | +8.383% |
| 2026-06-11 | 38.70 | 39.70 | 38.10 | 39.52 | -1.076% | 24 | 162 | +16.144% |
| 2026-06-10 | 39.95 | 39.95 | 39.95 | 39.95 | +2.831% | 4 | 158 | +14.894% |
| 2026-06-09 | 40.50 | 40.50 | 37.56 | 38.85 | +4.858% | 26 | 151 | +18.147% |
| 2026-06-05 | 37.05 | 37.05 | 37.05 | 37.05 | +3.003% | 6 | 157 | +23.887% |
| 2026-06-04 | 34.85 | 35.97 | 34.85 | 35.97 | +14.010% | 3 | 158 | +27.606% |
| 2026-06-02 | 31.00 | 31.55 | 31.00 | 31.55 | +11.484% | 4 | 161 | +45.483% |
| 2026-06-01 | 28.68 | 28.68 | 28.30 | 28.30 | -4.874% | 5 | 160 | +62.191% |
| 2026-05-29 | 27.60 | 29.90 | 27.60 | 29.75 | +4.386% | 23 | 145 | +54.286% |
| 2026-05-28 | 29.88 | 29.88 | 28.50 | 28.50 | -2.730% | 4 | 144 | +61.053% |
| 2026-05-27 | 30.50 | 30.50 | 29.30 | 29.30 | -16.405% | 10 | 143 | +56.655% |
| 2026-05-26 | 35.05 | 35.05 | 35.05 | 35.05 | +0.286% | 1 | 143 | +30.956% |
| 2026-05-22 | 34.68 | 34.98 | 34.60 | 34.95 | +4.235% | 15 | 144 | +31.330% |
| 2026-05-21 | 33.20 | 33.60 | 33.20 | 33.53 | +2.853% | 9 | 135 | +36.892% |
| 2026-05-20 | 32.00 | 32.60 | 32.00 | 32.60 | +9.213% | 3 | 135 | +40.798% |
| 2026-05-19 | 30.84 | 31.90 | 29.19 | 29.85 | -5.238% | 17 | 140 | +53.769% |
| 2026-05-18 | 30.62 | 31.60 | 30.62 | 31.50 | +3.448% | 25 | 138 | +45.714% |
| 2026-05-15 | 30.45 | 30.45 | 30.45 | 30.45 | -9.911% | 1 | 138 | +50.739% |
| 2026-05-14 | 33.80 | 33.80 | 33.80 | 33.80 | +2.424% | 4 | 134 | +35.799% |
| 2026-05-13 | 33.25 | 33.25 | 32.45 | 33.00 | -3.790% | 4 | 134 | +39.091% |
| 2026-05-08 | 34.93 | 35.30 | 33.30 | 34.30 | -12.343% | 14 | 132 | +33.819% |
| 2026-05-07 | 39.13 | 39.13 | 39.13 | 39.13 | +2.114% | 10 | 132 | +17.301% |
| 2026-05-05 | 38.05 | 38.32 | 38.04 | 38.32 | -0.571% | 6 | 134 | +19.781% |
| 2026-04-29 | 37.74 | 38.54 | 37.74 | 38.54 | -6.069% | 2 | 134 | +19.097% |
| 2026-04-28 | 41.03 | 41.03 | 41.03 | 41.03 | +2.832% | 2 | 136 | +11.869% |
| 2026-04-27 | 39.90 | 39.90 | 39.90 | 39.90 | +1.475% | 1 | 136 | +15.038% |
| 2026-04-24 | 39.32 | 39.32 | 39.32 | 39.32 | -7.264% | 1 | 136 | +16.734% |
| 2026-04-21 | 42.40 | 42.40 | 42.40 | 42.40 | -1.050% | 1 | 136 | +8.255% |
| 2026-04-20 | 42.25 | 42.85 | 42.10 | 42.85 | +14.726% | 26 | 136 | +7.118% |
| 2026-04-15 | 38.90 | 38.90 | 36.83 | 37.35 | -9.761% | 9 | 141 | +22.892% |
| 2026-04-14 | 40.70 | 41.39 | 40.70 | 41.39 | +4.126% | 6 | 135 | +10.896% |
| 2026-04-13 | 39.75 | 39.75 | 39.75 | 39.75 | -3.049% | 3 | 135 | +15.472% |
| 2026-04-10 | 41.00 | 41.00 | 41.00 | 41.00 | +2.628% | 3 | 135 | +11.951% |
| 2026-04-09 | 39.70 | 39.95 | 39.65 | 39.95 | +2.383% | 18 | 132 | +14.894% |
| 2026-04-08 | 39.02 | 39.02 | 39.02 | 39.02 | +17.353% | 1 | 114 | +17.632% |
| 2026-04-07 | 33.15 | 33.25 | 33.15 | 33.25 | -3.343% | 2 | 113 | +38.045% |
| 2026-04-06 | 34.40 | 34.40 | 34.40 | 34.40 | +5.038% | 1 | 113 | +33.430% |
| 2026-04-02 | 32.95 | 32.95 | 32.75 | 32.75 | -5.755% | 2 | 113 | +40.153% |
| 2026-04-01 | 34.52 | 34.75 | 34.52 | 34.75 | +5.367% | 6 | 113 | +32.086% |
| 2026-03-31 | 31.50 | 33.30 | 31.50 | 32.98 | +14.713% | 104 | 114 | +39.175% |
| 2026-03-27 | 29.10 | 29.15 | 28.60 | 28.75 | -12.747% | 9 | 89 | +59.652% |
| 2026-03-24 | 32.90 | 32.95 | 32.90 | 32.95 | -1.465% | 2 | 90 | +39.302% |
| 2026-03-23 | 33.44 | 33.44 | 33.44 | 33.44 | +9.103% | 5 | 90 | +37.261% |
| 2026-03-20 | 28.80 | 30.65 | 28.80 | 30.65 | +7.923% | 7 | 90 | +49.755% |
| 2026-03-18 | 28.07 | 28.40 | 28.07 | 28.40 | -4.441% | 2 | 88 | +61.620% |
| 2026-03-17 | 29.72 | 29.72 | 29.72 | 29.72 | +4.354% | 10 | 86 | +54.441% |
| 2026-03-16 | 29.99 | 29.99 | 28.48 | 28.48 | +1.569% | 3 | 86 | +61.166% |
| 2026-03-13 | 28.19 | 28.60 | 27.67 | 28.04 | -3.076% | 16 | 85 | +63.695% |
| 2026-03-11 | 30.00 | 30.00 | 28.80 | 28.93 | -4.490% | 37 | 71 | +58.659% |
| 2026-03-10 | 30.29 | 30.29 | 30.29 | 30.29 | +9.075% | 4 | 84 | +51.535% |
| 2026-03-09 | 29.40 | 29.40 | 27.77 | 27.77 | -6.812% | 56 | 84 | +65.286% |
| 2026-03-06 | 29.92 | 30.02 | 29.50 | 29.80 | -14.857% | 55 | 36 | +54.027% |
| 2026-03-04 | 35.14 | 35.14 | 35.00 | 35.00 | -4.004% | 15 | 19 | +31.143% |
| 2026-03-02 | 34.66 | 36.46 | 34.66 | 36.46 | +5.102% | 3 | 14 | +25.891% |
| 2026-02-27 | 34.75 | 34.75 | 34.69 | 34.69 | -12.905% | 20 | 11 | +32.315% |
| 2026-02-26 | 39.70 | 39.83 | 39.70 | 39.83 | 0.000% | 2 | 0 | +15.240% |