JPM270319C00310000
JPM Mar 19 2027 310.00 Call
optionOPRA
EODOct 16, 2026
42.73USD+12.893%(+4.88)1Vol1,589OI
JPM270319C00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 42.73 | 42.73 | 42.73 | 42.73 | +12.893% | 1 | 1,589 | 0.000% |
| 2026-10-15 | 37.75 | 37.85 | 37.75 | 37.85 | -4.419% | 8 | 1,596 | +12.893% |
| 2026-10-13 | 43.25 | 43.25 | 38.17 | 39.60 | +1.538% | 19 | 1,601 | +7.904% |
| 2026-10-12 | 39.12 | 39.34 | 39.00 | 39.00 | +3.448% | 8 | 1,602 | +9.564% |
| 2026-10-09 | 37.00 | 37.70 | 37.00 | 37.70 | +0.533% | 2 | 1,602 | +13.342% |
| 2026-10-08 | 35.55 | 37.50 | 35.55 | 37.50 | +9.170% | 3 | 1,603 | +13.947% |
| 2026-10-07 | 34.40 | 34.40 | 34.35 | 34.35 | -6.885% | 78 | 1,603 | +24.396% |
| 2026-10-05 | 37.60 | 37.60 | 36.89 | 36.89 | -4.628% | 7 | 1,602 | +15.831% |
| 2026-10-02 | 38.50 | 38.70 | 38.45 | 38.68 | +2.872% | 4 | 1,604 | +10.471% |
| 2026-10-01 | 35.00 | 37.60 | 34.83 | 37.60 | -1.828% | 3 | 1,604 | +13.644% |
| 2026-09-30 | 40.00 | 40.00 | 38.30 | 38.30 | -4.489% | 4 | 1,605 | +11.567% |
| 2026-09-29 | 40.10 | 40.10 | 40.10 | 40.10 | -5.313% | 2 | 1,605 | +6.559% |
| 2026-09-28 | 42.35 | 42.35 | 42.35 | 42.35 | -8.035% | 1 | 1,605 | +0.897% |
| 2026-09-25 | 46.05 | 46.05 | 46.05 | 46.05 | +5.984% | 5 | 1,600 | -7.210% |
| 2026-09-23 | 43.35 | 43.45 | 43.35 | 43.45 | -16.103% | 2 | 1,600 | -1.657% |
| 2026-09-18 | 51.79 | 51.79 | 51.79 | 51.79 | -0.404% | 2 | 1,598 | -17.494% |
| 2026-09-17 | 52.00 | 52.00 | 52.00 | 52.00 | -5.455% | 1 | 1,597 | -17.827% |
| 2026-09-16 | 55.00 | 55.00 | 55.00 | 55.00 | -0.362% | 1 | 1,598 | -22.309% |
| 2026-09-14 | 55.20 | 55.20 | 55.20 | 55.20 | -6.992% | 1 | 1,598 | -22.591% |
| 2026-09-11 | 59.35 | 59.35 | 59.35 | 59.35 | +6.553% | 2 | 1,598 | -28.003% |
| 2026-09-10 | 56.25 | 56.25 | 55.70 | 55.70 | -5.111% | 4 | 1,596 | -23.285% |
| 2026-08-31 | 60.30 | 60.30 | 58.70 | 58.70 | -2.653% | 3 | 1,597 | -27.206% |
| 2026-08-28 | 59.00 | 60.30 | 59.00 | 60.30 | +3.840% | 3 | 1,597 | -29.138% |
| 2026-08-27 | 58.07 | 58.07 | 58.07 | 58.07 | +4.068% | 1 | 1,597 | -26.416% |
| 2026-08-21 | 55.80 | 55.80 | 55.80 | 55.80 | -7.601% | 1 | 1,597 | -23.423% |
| 2026-08-20 | 60.39 | 60.39 | 60.39 | 60.39 | -6.503% | 2 | 1,599 | -29.243% |
| 2026-08-17 | 65.72 | 65.72 | 64.00 | 64.59 | -3.381% | 10 | 1,597 | -33.844% |
| 2026-08-11 | 66.85 | 66.85 | 66.85 | 66.85 | +6.534% | 1 | 1,597 | -36.081% |
| 2026-08-10 | 62.75 | 62.75 | 62.75 | 62.75 | -4.924% | 1 | 1,598 | -31.904% |
| 2026-08-05 | 64.50 | 66.00 | 64.50 | 66.00 | +13.891% | 2 | 1,600 | -35.258% |
| 2026-08-03 | 57.95 | 57.95 | 57.95 | 57.95 | +0.277% | 2 | 1,602 | -26.264% |
| 2026-07-30 | 57.79 | 57.79 | 57.79 | 57.79 | -6.715% | 1 | 1,602 | -26.060% |
| 2026-07-28 | 61.95 | 61.95 | 61.95 | 61.95 | +2.481% | 1 | 1,602 | -31.025% |
| 2026-07-27 | 60.45 | 60.45 | 60.45 | 60.45 | +1.597% | 2 | 1,604 | -29.313% |
| 2026-07-24 | 59.50 | 59.50 | 59.50 | 59.50 | +18.715% | 2 | 1,605 | -28.185% |
| 2026-07-20 | 51.05 | 51.05 | 50.12 | 50.12 | -6.597% | 5 | 1,600 | -14.745% |
| 2026-07-16 | 53.66 | 53.66 | 53.66 | 53.66 | +17.213% | 1 | 1,600 | -20.369% |
| 2026-07-14 | 45.78 | 45.78 | 45.78 | 45.78 | -0.909% | 1 | 1,601 | -6.662% |
| 2026-07-13 | 46.10 | 46.30 | 46.05 | 46.20 | -3.850% | 6 | 1,601 | -7.511% |
| 2026-07-10 | 48.05 | 48.05 | 48.05 | 48.05 | +1.052% | 1 | 1,602 | -11.072% |
| 2026-07-06 | 47.55 | 47.55 | 47.55 | 47.55 | +6.471% | 1 | 1,603 | -10.137% |
| 2026-07-02 | 44.64 | 44.66 | 44.64 | 44.66 | +0.927% | 20 | 1,603 | -4.322% |
| 2026-07-01 | 43.90 | 45.48 | 43.90 | 44.25 | +7.795% | 12 | 1,604 | -3.435% |
| 2026-06-26 | 41.30 | 41.30 | 41.05 | 41.05 | -15.881% | 2 | 1,604 | +4.093% |
| 2026-06-25 | 47.54 | 49.58 | 47.54 | 48.80 | +10.133% | 9 | 1,612 | -12.439% |
| 2026-06-23 | 44.31 | 44.31 | 44.31 | 44.31 | +0.113% | 10 | 1,622 | -3.566% |
| 2026-06-22 | 43.85 | 44.26 | 43.47 | 44.26 | +3.218% | 16 | 1,612 | -3.457% |
| 2026-06-18 | 44.10 | 44.10 | 42.85 | 42.88 | -5.133% | 3 | 1,612 | -0.350% |
| 2026-06-17 | 45.40 | 48.50 | 45.15 | 45.20 | +2.727% | 13 | 1,606 | -5.465% |
| 2026-06-16 | 43.00 | 44.24 | 43.00 | 44.00 | +15.546% | 16 | 1,595 | -2.886% |
| 2026-06-15 | 38.08 | 38.08 | 38.08 | 38.08 | +1.791% | 1 | 1,594 | +12.211% |
| 2026-06-12 | 36.40 | 37.41 | 36.40 | 37.41 | +12.851% | 17 | 1,595 | +14.221% |
| 2026-06-11 | 33.10 | 33.15 | 33.10 | 33.15 | +1.376% | 2 | 1,594 | +28.899% |
| 2026-06-10 | 33.25 | 33.25 | 32.70 | 32.70 | 0.000% | 2 | 1,594 | +30.673% |
| 2026-06-08 | 34.50 | 34.50 | 32.70 | 32.70 | -2.504% | 5 | 1,596 | +30.673% |
| 2026-06-05 | 33.54 | 33.54 | 33.54 | 33.54 | +9.967% | 1 | 1,596 | +27.400% |
| 2026-06-04 | 30.50 | 30.50 | 30.50 | 30.50 | +12.754% | 1 | 1,596 | +40.098% |
| 2026-06-03 | 26.00 | 27.05 | 26.00 | 27.05 | +4.642% | 7 | 1,600 | +57.967% |
| 2026-06-02 | 25.85 | 25.85 | 25.85 | 25.85 | +7.261% | 2 | 1,598 | +65.300% |
| 2026-06-01 | 23.68 | 24.10 | 23.68 | 24.10 | -1.633% | 7 | 1,593 | +77.303% |
| 2026-05-29 | 24.50 | 24.50 | 24.50 | 24.50 | +3.594% | 2 | 1,593 | +74.408% |
| 2026-05-28 | 23.65 | 23.65 | 23.65 | 23.65 | -2.994% | 2 | 1,593 | +80.677% |
| 2026-05-27 | 29.95 | 29.95 | 24.38 | 24.38 | -17.328% | 9 | 1,585 | +75.267% |
| 2026-05-26 | 30.76 | 30.76 | 29.49 | 29.49 | -0.372% | 2 | 1,584 | +44.897% |
| 2026-05-22 | 29.75 | 29.80 | 29.00 | 29.60 | +5.338% | 28 | 1,561 | +44.358% |
| 2026-05-21 | 27.80 | 28.15 | 27.80 | 28.10 | +3.423% | 4 | 1,558 | +52.064% |
| 2026-05-20 | 25.50 | 27.83 | 25.50 | 27.17 | +4.500% | 40 | 1,535 | +57.269% |
| 2026-05-18 | 27.05 | 27.05 | 26.00 | 26.00 | -6.475% | 9 | 1,528 | +64.346% |
| 2026-05-13 | 27.50 | 27.80 | 27.45 | 27.80 | -2.285% | 5 | 1,529 | +53.705% |
| 2026-05-12 | 25.73 | 28.45 | 25.73 | 28.45 | -2.568% | 2 | 1,529 | +50.193% |
| 2026-05-08 | 30.65 | 30.65 | 29.15 | 29.20 | -11.030% | 5 | 1,532 | +46.336% |
| 2026-05-07 | 35.95 | 35.95 | 32.82 | 32.82 | -7.497% | 5 | 1,532 | +30.195% |
| 2026-05-06 | 36.22 | 36.30 | 35.48 | 35.48 | +7.515% | 4 | 1,531 | +20.434% |
| 2026-05-05 | 33.45 | 33.45 | 32.87 | 33.00 | -6.911% | 15 | 1,524 | +29.485% |
| 2026-04-23 | 35.45 | 35.45 | 35.45 | 35.45 | -0.700% | 1 | 1,524 | +20.536% |
| 2026-04-22 | 35.70 | 35.70 | 35.70 | 35.70 | -2.058% | 2 | 1,523 | +19.692% |
| 2026-04-21 | 36.38 | 36.45 | 36.38 | 36.45 | -0.491% | 2 | 1,523 | +17.229% |
| 2026-04-20 | 36.60 | 37.05 | 36.32 | 36.63 | +4.329% | 30 | 1,523 | +16.653% |
| 2026-04-17 | 35.11 | 35.11 | 35.11 | 35.11 | +4.587% | 1 | 1,517 | +21.703% |
| 2026-04-16 | 33.57 | 33.57 | 33.57 | 33.57 | +5.966% | 1 | 1,517 | +27.286% |
| 2026-04-15 | 33.89 | 33.89 | 31.68 | 31.68 | -10.761% | 4 | 1,516 | +34.880% |
| 2026-04-14 | 35.48 | 35.50 | 35.48 | 35.50 | +6.287% | 2 | 1,517 | +20.366% |
| 2026-04-13 | 33.40 | 33.40 | 33.40 | 33.40 | -5.329% | 3 | 1,517 | +27.934% |
| 2026-04-10 | 35.28 | 35.28 | 35.28 | 35.28 | +0.800% | 1 | 1,517 | +21.117% |
| 2026-04-09 | 34.10 | 35.00 | 34.10 | 35.00 | +2.309% | 10 | 1,517 | +22.086% |
| 2026-04-08 | 34.21 | 34.21 | 34.21 | 34.21 | +18.991% | 1 | 1,517 | +24.905% |
| 2026-04-07 | 28.30 | 28.75 | 28.18 | 28.75 | -2.377% | 41 | 1,516 | +48.626% |
| 2026-04-06 | 28.75 | 29.60 | 28.75 | 29.45 | +5.556% | 15 | 1,514 | +45.093% |
| 2026-04-02 | 27.65 | 27.90 | 27.65 | 27.90 | -2.174% | 7 | 1,505 | +53.154% |
| 2026-04-01 | 28.52 | 28.52 | 28.52 | 28.52 | +1.857% | 1 | 1,505 | +49.825% |
| 2026-03-31 | 27.05 | 28.00 | 25.55 | 28.00 | +13.360% | 102 | 1,506 | +52.607% |
| 2026-03-30 | 24.70 | 24.70 | 24.70 | 24.70 | +2.277% | 3 | 1,505 | +72.996% |
| 2026-03-27 | 24.25 | 24.25 | 24.15 | 24.15 | -11.861% | 4 | 1,502 | +76.936% |
| 2026-03-26 | 27.70 | 27.70 | 27.35 | 27.40 | -4.196% | 12 | 1,502 | +55.949% |
| 2026-03-25 | 28.35 | 28.69 | 28.32 | 28.60 | +4.380% | 16 | 1,496 | +49.406% |
| 2026-03-24 | 27.65 | 28.05 | 27.35 | 27.40 | +11.837% | 24 | 1,496 | +55.949% |
| 2026-03-20 | 24.80 | 25.80 | 24.40 | 24.50 | +1.240% | 1,505 | 1,513 | +74.408% |
| 2026-03-19 | 23.90 | 24.20 | 23.90 | 24.20 | +0.582% | 5 | 81 | +76.570% |
| 2026-03-18 | 24.20 | 24.20 | 23.85 | 24.06 | -6.016% | 11 | 81 | +77.598% |
| 2026-03-17 | 25.60 | 25.60 | 25.60 | 25.60 | +6.667% | 1 | 77 | +66.914% |
| 2026-03-16 | 24.50 | 24.50 | 24.00 | 24.00 | +9.091% | 3 | 76 | +78.042% |
| 2026-03-12 | 22.00 | 22.00 | 22.00 | 22.00 | -10.204% | 1 | 77 | +94.227% |
| 2026-03-11 | 24.50 | 24.50 | 24.50 | 24.50 | -2.117% | 5 | 77 | +74.408% |
| 2026-03-10 | 25.03 | 25.03 | 25.03 | 25.03 | +3.859% | 1 | 77 | +70.715% |
| 2026-03-09 | 25.07 | 25.07 | 23.20 | 24.10 | -5.379% | 5 | 77 | +77.303% |
| 2026-03-06 | 25.60 | 25.60 | 25.33 | 25.47 | -10.475% | 102 | 75 | +67.766% |
| 2026-03-05 | 28.45 | 28.45 | 28.45 | 28.45 | -7.780% | 1 | 46 | +50.193% |
| 2026-03-04 | 30.10 | 31.05 | 30.10 | 30.85 | +3.074% | 37 | 46 | +38.509% |
| 2026-02-27 | 30.00 | 30.10 | 29.93 | 29.93 | -13.597% | 22 | 37 | +42.766% |
| 2026-02-26 | 34.60 | 34.64 | 34.60 | 34.64 | +11.742% | 50 | 0 | +23.355% |
| 2026-02-25 | 31.00 | 31.00 | 31.00 | 31.00 | 0.000% | 1 | 0 | +37.839% |