JPM270319C00320000
JPM Mar 19 2027 320.00 Call
optionOPRA
EODOct 16, 2026
34.73USD+13.127%(+4.03)17Vol497OI
JPM270319C00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 37.55 | 38.00 | 34.73 | 34.73 | +13.127% | 17 | 499 | 0.000% |
| 2026-10-15 | 30.70 | 30.70 | 30.70 | 30.70 | -3.307% | 5 | 499 | +13.127% |
| 2026-10-14 | 28.10 | 31.75 | 28.10 | 31.75 | -6.535% | 11 | 490 | +9.386% |
| 2026-10-13 | 34.10 | 34.10 | 33.97 | 33.97 | +6.456% | 3 | 493 | +2.237% |
| 2026-10-12 | 32.91 | 32.95 | 31.40 | 31.91 | +1.949% | 14 | 496 | +8.837% |
| 2026-10-09 | 30.85 | 31.30 | 30.85 | 31.30 | +12.186% | 15 | 483 | +10.958% |
| 2026-10-08 | 28.40 | 28.40 | 27.90 | 27.90 | -0.393% | 4 | 482 | +24.480% |
| 2026-10-07 | 27.80 | 28.45 | 27.65 | 28.01 | -9.294% | 15 | 471 | +23.991% |
| 2026-10-05 | 30.88 | 30.88 | 30.88 | 30.88 | +1.246% | 1 | 471 | +12.468% |
| 2026-10-02 | 30.50 | 30.50 | 30.50 | 30.50 | -4.269% | 1 | 470 | +13.869% |
| 2026-09-30 | 31.85 | 31.86 | 31.85 | 31.86 | -4.468% | 2 | 470 | +9.008% |
| 2026-09-29 | 33.83 | 33.83 | 33.08 | 33.35 | -6.215% | 3 | 470 | +4.138% |
| 2026-09-28 | 37.30 | 37.30 | 35.56 | 35.56 | -8.066% | 4 | 471 | -2.334% |
| 2026-09-25 | 37.83 | 38.68 | 37.60 | 38.68 | +5.886% | 70 | 445 | -10.212% |
| 2026-09-23 | 37.00 | 37.00 | 36.53 | 36.53 | -4.944% | 3 | 444 | -4.927% |
| 2026-09-22 | 37.50 | 38.43 | 36.80 | 38.43 | -12.300% | 9 | 439 | -9.628% |
| 2026-09-18 | 43.90 | 43.90 | 43.82 | 43.82 | +3.130% | 2 | 439 | -20.744% |
| 2026-09-15 | 42.49 | 42.49 | 42.49 | 42.49 | -7.731% | 8 | 443 | -18.263% |
| 2026-09-14 | 49.10 | 49.10 | 45.69 | 46.05 | -9.724% | 3 | 443 | -24.582% |
| 2026-09-09 | 51.50 | 51.50 | 51.01 | 51.01 | +0.850% | 3 | 441 | -31.915% |
| 2026-09-08 | 50.58 | 50.58 | 50.58 | 50.58 | -8.585% | 1 | 440 | -31.336% |
| 2026-09-03 | 55.38 | 55.38 | 55.33 | 55.33 | +8.341% | 20 | 460 | -37.231% |
| 2026-09-01 | 51.07 | 51.07 | 51.07 | 51.07 | -0.719% | 1 | 460 | -31.995% |
| 2026-08-25 | 51.44 | 51.44 | 51.44 | 51.44 | +4.193% | 1 | 461 | -32.484% |
| 2026-08-21 | 49.37 | 49.37 | 49.37 | 49.37 | -1.516% | 2 | 461 | -29.654% |
| 2026-08-20 | 50.13 | 50.13 | 50.13 | 50.13 | -6.141% | 1 | 461 | -30.720% |
| 2026-08-19 | 53.41 | 53.41 | 53.41 | 53.41 | -8.919% | 1 | 460 | -34.975% |
| 2026-08-17 | 58.64 | 58.64 | 58.64 | 58.64 | -3.394% | 1 | 460 | -40.774% |
| 2026-08-12 | 57.94 | 60.70 | 57.94 | 60.70 | +7.168% | 3 | 462 | -42.784% |
| 2026-08-04 | 53.85 | 56.64 | 53.85 | 56.64 | +12.114% | 2 | 462 | -38.683% |
| 2026-08-03 | 50.52 | 50.52 | 50.52 | 50.52 | +12.117% | 2 | 462 | -31.255% |
| 2026-07-29 | 48.83 | 48.83 | 45.06 | 45.06 | -17.047% | 2 | 462 | -22.925% |
| 2026-07-28 | 54.36 | 54.36 | 54.32 | 54.32 | -0.731% | 2 | 464 | -36.064% |
| 2026-07-27 | 54.72 | 54.72 | 54.72 | 54.72 | +4.868% | 2 | 462 | -36.531% |
| 2026-07-24 | 52.17 | 52.18 | 52.17 | 52.18 | +4.464% | 4 | 460 | -33.442% |
| 2026-07-22 | 49.95 | 49.95 | 49.95 | 49.95 | +3.373% | 2 | 458 | -30.470% |
| 2026-07-15 | 49.65 | 49.65 | 48.03 | 48.32 | +24.600% | 53 | 460 | -28.125% |
| 2026-07-14 | 38.78 | 38.78 | 38.78 | 38.78 | -5.897% | 1 | 461 | -10.444% |
| 2026-07-13 | 41.21 | 41.21 | 41.21 | 41.21 | +0.097% | 1 | 462 | -15.724% |
| 2026-07-09 | 41.17 | 41.17 | 41.17 | 41.17 | -1.648% | 1 | 461 | -15.642% |
| 2026-07-07 | 42.05 | 42.05 | 41.86 | 41.86 | +0.263% | 2 | 461 | -17.033% |
| 2026-07-06 | 42.00 | 42.00 | 41.75 | 41.75 | +8.894% | 4 | 462 | -16.814% |
| 2026-07-02 | 38.34 | 38.34 | 38.34 | 38.34 | +0.895% | 1 | 461 | -9.416% |
| 2026-07-01 | 37.95 | 38.00 | 37.95 | 38.00 | -16.667% | 10 | 461 | -8.605% |
| 2026-06-25 | 41.17 | 45.60 | 41.14 | 45.60 | +19.372% | 12 | 460 | -23.838% |
| 2026-06-22 | 38.20 | 38.20 | 38.20 | 38.20 | +4.916% | 12 | 460 | -9.084% |
| 2026-06-18 | 35.80 | 36.41 | 35.80 | 36.41 | -13.020% | 4 | 459 | -4.614% |
| 2026-06-17 | 41.86 | 41.86 | 41.86 | 41.86 | +18.282% | 1 | 459 | -17.033% |
| 2026-06-16 | 35.39 | 35.39 | 35.39 | 35.39 | +9.296% | 1 | 459 | -1.865% |
| 2026-06-15 | 32.42 | 32.55 | 31.97 | 32.38 | +1.188% | 5 | 459 | +7.258% |
| 2026-06-12 | 30.50 | 32.00 | 30.50 | 32.00 | +12.045% | 2 | 461 | +8.531% |
| 2026-06-11 | 28.11 | 28.56 | 28.09 | 28.56 | +2.919% | 5 | 460 | +21.604% |
| 2026-06-10 | 28.10 | 28.10 | 27.20 | 27.75 | -0.359% | 45 | 450 | +25.153% |
| 2026-06-09 | 30.05 | 30.05 | 27.50 | 27.85 | +0.723% | 14 | 452 | +24.704% |
| 2026-06-08 | 30.50 | 30.50 | 27.40 | 27.65 | -1.811% | 30 | 462 | +25.606% |
| 2026-06-05 | 28.13 | 28.90 | 27.10 | 28.16 | +4.335% | 51 | 441 | +23.331% |
| 2026-06-04 | 25.60 | 27.47 | 25.60 | 26.99 | +31.019% | 5 | 438 | +28.677% |
| 2026-06-03 | 20.51 | 20.60 | 20.47 | 20.60 | -6.576% | 48 | 449 | +68.592% |
| 2026-06-02 | 19.82 | 22.05 | 19.82 | 22.05 | +10.471% | 20 | 449 | +57.506% |
| 2026-06-01 | 19.96 | 19.96 | 19.96 | 19.96 | -2.109% | 1 | 449 | +73.998% |
| 2026-05-29 | 20.39 | 20.39 | 20.39 | 20.39 | +4.457% | 1 | 448 | +70.329% |
| 2026-05-28 | 21.05 | 21.05 | 19.52 | 19.52 | -5.472% | 13 | 456 | +77.920% |
| 2026-05-27 | 20.50 | 20.73 | 19.80 | 20.65 | -22.075% | 25 | 455 | +68.184% |
| 2026-05-26 | 26.00 | 26.50 | 26.00 | 26.50 | +6.941% | 2 | 456 | +31.057% |
| 2026-05-22 | 24.82 | 24.90 | 23.90 | 24.78 | +5.717% | 57 | 456 | +40.153% |
| 2026-05-21 | 23.44 | 23.44 | 23.44 | 23.44 | +11.619% | 5 | 454 | +48.166% |
| 2026-05-19 | 21.00 | 21.00 | 21.00 | 21.00 | -5.192% | 1 | 454 | +65.381% |
| 2026-05-18 | 21.61 | 22.80 | 21.55 | 22.15 | +3.991% | 119 | 384 | +56.795% |
| 2026-05-15 | 21.70 | 21.85 | 21.20 | 21.30 | -7.991% | 25 | 372 | +63.052% |
| 2026-05-14 | 23.75 | 23.95 | 22.80 | 23.15 | -1.907% | 41 | 337 | +50.022% |
| 2026-05-13 | 23.60 | 23.60 | 23.60 | 23.60 | -8.171% | 4 | 337 | +47.161% |
| 2026-05-12 | 24.00 | 25.75 | 24.00 | 25.70 | +11.015% | 14 | 327 | +35.136% |
| 2026-05-11 | 23.97 | 23.97 | 23.15 | 23.15 | -2.935% | 12 | 317 | +50.022% |
| 2026-05-08 | 25.43 | 25.43 | 23.85 | 23.85 | -10.169% | 13 | 320 | +45.618% |
| 2026-05-07 | 28.83 | 28.83 | 26.55 | 26.55 | -13.771% | 92 | 258 | +30.810% |
| 2026-05-06 | 30.37 | 30.79 | 30.30 | 30.79 | +8.991% | 8 | 256 | +12.796% |
| 2026-04-29 | 28.25 | 28.25 | 28.10 | 28.25 | -4.075% | 73 | 230 | +22.938% |
| 2026-04-28 | 29.45 | 29.45 | 29.45 | 29.45 | +2.506% | 1 | 230 | +17.929% |
| 2026-04-27 | 28.73 | 28.73 | 28.73 | 28.73 | -5.865% | 2 | 228 | +20.884% |
| 2026-04-22 | 30.90 | 30.90 | 30.10 | 30.52 | -5.364% | 23 | 228 | +13.794% |
| 2026-04-20 | 31.10 | 32.25 | 30.95 | 32.25 | +10.749% | 63 | 216 | +7.690% |
| 2026-04-17 | 30.51 | 30.51 | 29.12 | 29.12 | +9.268% | 86 | 204 | +19.265% |
| 2026-04-15 | 28.86 | 28.86 | 26.65 | 26.65 | -10.269% | 26 | 187 | +30.319% |
| 2026-04-14 | 30.60 | 30.60 | 29.70 | 29.70 | -1.165% | 17 | 193 | +16.936% |
| 2026-04-13 | 30.02 | 30.05 | 30.02 | 30.05 | 0.000% | 40 | 192 | +15.574% |
| 2026-04-10 | 29.97 | 30.05 | 29.97 | 30.05 | -1.314% | 20 | 191 | +15.574% |
| 2026-04-09 | 28.75 | 30.45 | 28.75 | 30.45 | +5.109% | 6 | 177 | +14.056% |
| 2026-04-08 | 28.45 | 28.97 | 28.45 | 28.97 | +20.708% | 15 | 178 | +19.883% |
| 2026-04-07 | 24.00 | 24.08 | 24.00 | 24.00 | -1.112% | 3 | 163 | +44.708% |
| 2026-04-06 | 24.30 | 24.30 | 24.27 | 24.27 | +3.718% | 2 | 163 | +43.098% |
| 2026-04-02 | 23.07 | 23.40 | 23.07 | 23.40 | -2.500% | 3 | 164 | +48.419% |
| 2026-04-01 | 24.37 | 24.49 | 24.00 | 24.00 | +0.840% | 7 | 164 | +44.708% |
| 2026-03-31 | 22.80 | 23.80 | 21.50 | 23.80 | +22.302% | 180 | 163 | +45.924% |
| 2026-03-27 | 20.45 | 20.50 | 19.46 | 19.46 | -15.758% | 5 | 91 | +78.469% |
| 2026-03-26 | 23.30 | 23.30 | 23.10 | 23.10 | -3.950% | 9 | 87 | +50.346% |
| 2026-03-25 | 23.20 | 24.05 | 23.15 | 24.05 | +4.565% | 6 | 81 | +44.407% |
| 2026-03-24 | 22.90 | 23.60 | 22.90 | 23.00 | -0.476% | 9 | 79 | +51.000% |
| 2026-03-23 | 23.11 | 23.11 | 23.11 | 23.11 | +9.009% | 5 | 83 | +50.281% |
| 2026-03-20 | 20.75 | 21.45 | 20.55 | 21.20 | 0.000% | 24 | 83 | +63.821% |
| 2026-03-19 | 19.95 | 21.50 | 19.75 | 21.20 | +5.947% | 12 | 83 | +63.821% |
| 2026-03-18 | 19.90 | 20.01 | 19.90 | 20.01 | -5.613% | 28 | 76 | +73.563% |
| 2026-03-17 | 21.17 | 21.20 | 21.17 | 21.20 | +4.433% | 3 | 59 | +63.821% |
| 2026-03-16 | 20.30 | 20.30 | 20.30 | 20.30 | -2.310% | 1 | 57 | +71.084% |
| 2026-03-11 | 21.03 | 21.03 | 20.25 | 20.78 | -7.603% | 19 | 56 | +67.132% |
| 2026-03-10 | 22.49 | 22.49 | 22.49 | 22.49 | +13.015% | 2 | 44 | +54.424% |
| 2026-03-09 | 19.90 | 19.90 | 19.90 | 19.90 | -8.548% | 8 | 42 | +74.523% |
| 2026-03-06 | 20.50 | 21.79 | 20.50 | 21.76 | -9.333% | 19 | 39 | +59.605% |
| 2026-03-05 | 24.00 | 24.00 | 24.00 | 24.00 | -8.046% | 10 | 26 | +44.708% |
| 2026-03-04 | 26.32 | 26.32 | 25.90 | 26.10 | +10.734% | 5 | 16 | +33.065% |
| 2026-03-03 | 23.55 | 23.57 | 23.55 | 23.57 | -10.004% | 20 | 15 | +47.348% |
| 2026-03-02 | 26.19 | 26.19 | 26.19 | 26.19 | +0.886% | 1 | 5 | +32.608% |
| 2026-02-27 | 25.70 | 25.96 | 25.70 | 25.96 | -8.269% | 5 | 4 | +33.783% |
| 2026-02-25 | 28.30 | 28.30 | 28.30 | 28.30 | 0.000% | 1 | 0 | +22.721% |