JPM270319C00330000
JPM Mar 19 2027 330.00 Call
optionOPRA
EODOct 20, 2026
25.70USD+4.049%(+1.00)7Vol1,433OI
JPM270319C00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 26.55 | 28.35 | 25.70 | 25.70 | +4.049% | 7 | 1,433 | 0.000% |
| 2026-10-19 | 26.33 | 26.33 | 24.60 | 24.70 | -11.470% | 4 | 1,432 | +4.049% |
| 2026-10-16 | 30.31 | 30.60 | 27.77 | 27.90 | +12.500% | 22 | 1,423 | -7.885% |
| 2026-10-15 | 25.00 | 25.75 | 24.75 | 24.80 | -0.800% | 60 | 1,428 | +3.629% |
| 2026-10-14 | 21.10 | 26.50 | 21.10 | 25.00 | +2.501% | 72 | 1,370 | +2.800% |
| 2026-10-13 | 31.55 | 31.55 | 24.39 | 24.39 | -5.282% | 78 | 1,315 | +5.371% |
| 2026-10-12 | 27.10 | 27.10 | 25.55 | 25.75 | +0.195% | 11 | 1,313 | -0.194% |
| 2026-10-09 | 24.50 | 25.70 | 24.50 | 25.70 | +3.838% | 54 | 1,265 | 0.000% |
| 2026-10-08 | 22.81 | 24.75 | 21.50 | 24.75 | +4.211% | 28 | 1,249 | +3.838% |
| 2026-10-07 | 22.80 | 23.75 | 21.93 | 23.75 | -6.496% | 39 | 1,238 | +8.211% |
| 2026-10-06 | 26.01 | 26.85 | 24.90 | 25.40 | +2.090% | 34 | 1,227 | +1.181% |
| 2026-10-05 | 25.74 | 25.74 | 24.10 | 24.88 | -2.240% | 19 | 1,222 | +3.296% |
| 2026-10-02 | 25.64 | 25.74 | 24.60 | 25.45 | +12.860% | 21 | 1,214 | +0.982% |
| 2026-10-01 | 23.80 | 23.80 | 22.55 | 22.55 | -10.516% | 31 | 1,195 | +13.969% |
| 2026-09-30 | 26.10 | 26.41 | 25.20 | 25.20 | -22.366% | 23 | 1,203 | +1.984% |
| 2026-09-25 | 30.63 | 32.46 | 30.63 | 32.46 | +12.708% | 3 | 1,203 | -20.826% |
| 2026-09-24 | 28.80 | 28.80 | 28.80 | 28.80 | -4.319% | 1 | 1,203 | -10.764% |
| 2026-09-23 | 30.66 | 30.70 | 30.10 | 30.10 | -6.084% | 557 | 1,028 | -14.618% |
| 2026-09-22 | 31.00 | 32.05 | 31.00 | 32.05 | -22.416% | 2 | 1,026 | -19.813% |
| 2026-09-21 | 41.31 | 41.31 | 41.31 | 41.31 | +10.929% | 1 | 1,025 | -37.787% |
| 2026-09-18 | 36.67 | 37.24 | 36.67 | 37.24 | -7.867% | 6 | 1,019 | -30.988% |
| 2026-09-16 | 40.42 | 40.42 | 40.42 | 40.42 | +11.381% | 4 | 1,015 | -36.418% |
| 2026-09-15 | 35.90 | 36.29 | 35.90 | 36.29 | -13.119% | 8 | 1,012 | -29.182% |
| 2026-09-10 | 41.97 | 41.97 | 41.77 | 41.77 | -4.613% | 2 | 1,011 | -38.473% |
| 2026-09-09 | 40.25 | 43.97 | 40.25 | 43.79 | -1.040% | 7 | 1,009 | -41.311% |
| 2026-09-08 | 44.28 | 44.28 | 44.25 | 44.25 | -9.694% | 3 | 1,007 | -41.921% |
| 2026-09-03 | 48.25 | 49.00 | 48.25 | 49.00 | +10.609% | 6 | 1,005 | -47.551% |
| 2026-08-24 | 42.00 | 44.30 | 42.00 | 44.30 | +4.481% | 3 | 1,005 | -41.986% |
| 2026-08-21 | 42.08 | 42.40 | 42.08 | 42.40 | -7.866% | 3 | 1,005 | -39.387% |
| 2026-08-19 | 46.02 | 46.02 | 46.02 | 46.02 | -5.928% | 1 | 1,005 | -44.155% |
| 2026-08-18 | 48.68 | 48.92 | 48.68 | 48.92 | -1.668% | 21 | 984 | -47.465% |
| 2026-08-17 | 51.00 | 51.65 | 49.75 | 49.75 | -5.562% | 12 | 974 | -48.342% |
| 2026-08-12 | 52.68 | 52.68 | 52.68 | 52.68 | +7.182% | 1 | 974 | -51.215% |
| 2026-08-11 | 49.15 | 49.15 | 49.15 | 49.15 | +1.929% | 1 | 973 | -47.711% |
| 2026-08-10 | 48.22 | 48.22 | 48.22 | 48.22 | -3.017% | 1 | 973 | -46.703% |
| 2026-08-06 | 49.72 | 49.72 | 49.72 | 49.72 | -2.985% | 4 | 969 | -48.311% |
| 2026-08-04 | 49.58 | 51.25 | 49.58 | 51.25 | +12.316% | 12 | 966 | -49.854% |
| 2026-07-24 | 44.00 | 45.63 | 44.00 | 45.63 | +9.398% | 2 | 966 | -43.677% |
| 2026-07-22 | 41.71 | 41.71 | 41.71 | 41.71 | +2.988% | 1 | 966 | -38.384% |
| 2026-07-21 | 38.80 | 40.50 | 38.65 | 40.50 | +8.144% | 6 | 967 | -36.543% |
| 2026-07-20 | 37.45 | 37.45 | 37.45 | 37.45 | -3.851% | 1 | 967 | -31.375% |
| 2026-07-17 | 40.50 | 40.50 | 38.70 | 38.95 | -8.093% | 208 | 1,089 | -34.018% |
| 2026-07-15 | 42.04 | 42.38 | 42.04 | 42.38 | +11.585% | 2 | 1,089 | -39.358% |
| 2026-07-14 | 37.55 | 38.05 | 37.00 | 37.98 | +11.706% | 25 | 1,093 | -32.333% |
| 2026-07-13 | 33.95 | 34.05 | 33.90 | 34.00 | -1.876% | 26 | 1,096 | -24.412% |
| 2026-07-10 | 35.05 | 35.05 | 34.65 | 34.65 | +0.435% | 2 | 1,095 | -25.830% |
| 2026-07-09 | 34.50 | 34.50 | 34.50 | 34.50 | +4.545% | 4 | 1,094 | -25.507% |
| 2026-07-08 | 32.65 | 33.41 | 32.65 | 33.00 | -7.042% | 23 | 1,102 | -22.121% |
| 2026-07-06 | 35.50 | 35.55 | 35.20 | 35.50 | +9.975% | 37 | 1,118 | -27.606% |
| 2026-07-02 | 32.28 | 32.28 | 32.28 | 32.28 | -2.182% | 1 | 1,117 | -20.384% |
| 2026-07-01 | 29.00 | 33.10 | 29.00 | 33.00 | +12.130% | 26 | 1,113 | -22.121% |
| 2026-06-30 | 29.55 | 29.55 | 29.35 | 29.43 | -3.635% | 3 | 1,113 | -12.674% |
| 2026-06-26 | 33.00 | 33.00 | 30.25 | 30.54 | -10.440% | 89 | 1,083 | -15.848% |
| 2026-06-25 | 38.00 | 40.65 | 34.10 | 34.10 | -1.016% | 34 | 1,084 | -24.633% |
| 2026-06-23 | 33.45 | 34.45 | 33.45 | 34.45 | +4.394% | 6 | 1,084 | -25.399% |
| 2026-06-22 | 32.96 | 33.00 | 32.90 | 33.00 | +6.727% | 14 | 1,081 | -22.121% |
| 2026-06-18 | 35.97 | 35.97 | 30.80 | 30.92 | -7.397% | 8 | 1,082 | -16.882% |
| 2026-06-17 | 33.04 | 35.65 | 33.04 | 33.39 | +4.507% | 5 | 1,083 | -23.031% |
| 2026-06-16 | 29.93 | 32.25 | 29.93 | 31.95 | +22.414% | 4 | 1,083 | -19.562% |
| 2026-06-15 | 27.05 | 27.05 | 26.10 | 26.10 | -1.695% | 46 | 1,038 | -1.533% |
| 2026-06-12 | 27.65 | 27.65 | 26.40 | 26.55 | +19.595% | 10 | 1,039 | -3.202% |
| 2026-06-11 | 22.20 | 22.20 | 22.20 | 22.20 | -9.756% | 23 | 1,030 | +15.766% |
| 2026-06-10 | 24.05 | 24.65 | 24.05 | 24.60 | +4.459% | 35 | 1,030 | +4.472% |
| 2026-06-09 | 25.00 | 25.00 | 23.35 | 23.55 | +1.290% | 55 | 1,034 | +9.130% |
| 2026-06-08 | 23.50 | 23.50 | 23.25 | 23.25 | -2.597% | 11 | 1,040 | +10.538% |
| 2026-06-05 | 24.10 | 24.10 | 23.10 | 23.87 | +29.377% | 35 | 1,063 | +7.667% |
| 2026-06-03 | 17.00 | 18.45 | 17.00 | 18.45 | +1.821% | 609 | 509 | +39.295% |
| 2026-06-02 | 18.12 | 18.12 | 18.12 | 18.12 | +11.990% | 1 | 509 | +41.832% |
| 2026-06-01 | 15.70 | 16.18 | 15.50 | 16.18 | -4.824% | 4 | 512 | +58.838% |
| 2026-05-29 | 16.65 | 17.00 | 16.65 | 17.00 | +6.051% | 14 | 508 | +51.176% |
| 2026-05-28 | 16.60 | 16.80 | 15.92 | 16.03 | -6.257% | 14 | 505 | +60.324% |
| 2026-05-27 | 16.30 | 17.10 | 16.30 | 17.10 | -14.925% | 2 | 505 | +50.292% |
| 2026-05-26 | 20.80 | 20.80 | 20.10 | 20.10 | -3.133% | 2 | 504 | +27.861% |
| 2026-05-22 | 20.43 | 20.75 | 20.43 | 20.75 | +7.235% | 20 | 506 | +23.855% |
| 2026-05-21 | 18.52 | 19.40 | 18.52 | 19.35 | +3.476% | 12 | 505 | +32.817% |
| 2026-05-20 | 16.30 | 18.75 | 16.30 | 18.70 | +1.907% | 34 | 483 | +37.433% |
| 2026-05-18 | 18.75 | 18.75 | 17.85 | 18.35 | +3.966% | 76 | 430 | +40.054% |
| 2026-05-15 | 18.50 | 18.50 | 17.30 | 17.65 | -8.073% | 89 | 422 | +45.609% |
| 2026-05-14 | 19.65 | 19.95 | 18.50 | 19.20 | -2.290% | 35 | 418 | +33.854% |
| 2026-05-13 | 19.75 | 19.75 | 19.65 | 19.65 | -5.936% | 3 | 418 | +30.789% |
| 2026-05-12 | 20.89 | 20.89 | 20.89 | 20.89 | +8.802% | 1 | 418 | +23.025% |
| 2026-05-11 | 19.20 | 19.20 | 19.20 | 19.20 | -2.538% | 1 | 417 | +33.854% |
| 2026-05-08 | 20.90 | 20.90 | 19.70 | 19.70 | -12.054% | 4 | 414 | +30.457% |
| 2026-05-07 | 23.93 | 23.93 | 22.40 | 22.40 | -13.713% | 6 | 408 | +14.732% |
| 2026-05-06 | 26.25 | 26.25 | 25.96 | 25.96 | +18.000% | 15 | 397 | -1.002% |
| 2026-05-04 | 22.55 | 22.55 | 22.00 | 22.00 | -12.176% | 7 | 390 | +16.818% |
| 2026-05-01 | 25.05 | 25.05 | 25.05 | 25.05 | +0.602% | 4 | 390 | +2.595% |
| 2026-04-30 | 24.60 | 25.35 | 24.60 | 24.90 | +5.285% | 26 | 397 | +3.213% |
| 2026-04-29 | 23.65 | 23.65 | 23.65 | 23.65 | -5.852% | 1 | 398 | +8.668% |
| 2026-04-28 | 25.20 | 25.20 | 25.12 | 25.12 | +4.667% | 6 | 394 | +2.309% |
| 2026-04-24 | 24.35 | 24.35 | 24.00 | 24.00 | -7.692% | 3 | 394 | +7.083% |
| 2026-04-22 | 26.08 | 26.08 | 25.30 | 26.00 | -3.418% | 21 | 394 | -1.154% |
| 2026-04-20 | 26.15 | 26.94 | 26.07 | 26.92 | +8.900% | 86 | 410 | -4.532% |
| 2026-04-17 | 25.40 | 25.67 | 24.70 | 24.72 | +11.101% | 10 | 445 | +3.964% |
| 2026-04-15 | 21.90 | 22.35 | 21.90 | 22.25 | -10.137% | 61 | 449 | +15.506% |
| 2026-04-14 | 25.20 | 26.20 | 24.76 | 24.76 | -2.327% | 37 | 418 | +3.796% |
| 2026-04-13 | 25.55 | 25.55 | 25.35 | 25.35 | -0.158% | 2 | 424 | +1.381% |
| 2026-04-10 | 25.00 | 25.39 | 25.00 | 25.39 | +4.917% | 28 | 424 | +1.221% |
| 2026-04-08 | 25.76 | 25.76 | 24.00 | 24.20 | +16.627% | 8 | 396 | +6.198% |
| 2026-04-07 | 20.75 | 20.75 | 20.75 | 20.75 | +1.916% | 1 | 393 | +23.855% |
| 2026-04-06 | 19.25 | 20.90 | 19.25 | 20.36 | +5.220% | 189 | 392 | +26.228% |
| 2026-04-02 | 19.35 | 19.35 | 19.35 | 19.35 | -3.731% | 3 | 391 | +32.817% |
| 2026-04-01 | 20.75 | 20.75 | 20.10 | 20.10 | -1.229% | 15 | 391 | +27.861% |
| 2026-03-31 | 18.25 | 20.35 | 18.20 | 20.35 | +15.954% | 37 | 390 | +26.290% |
| 2026-03-30 | 17.40 | 17.55 | 17.40 | 17.55 | +7.669% | 4 | 401 | +46.439% |
| 2026-03-27 | 16.30 | 16.30 | 16.30 | 16.30 | -15.544% | 1 | 398 | +57.669% |
| 2026-03-26 | 19.45 | 19.45 | 19.05 | 19.30 | -3.015% | 61 | 393 | +33.161% |
| 2026-03-25 | 19.45 | 19.90 | 19.45 | 19.90 | +2.314% | 76 | 371 | +29.146% |
| 2026-03-24 | 19.20 | 19.55 | 19.15 | 19.45 | +4.570% | 84 | 382 | +32.134% |
| 2026-03-23 | 20.24 | 20.24 | 18.60 | 18.60 | +6.529% | 7 | 305 | +38.172% |
| 2026-03-20 | 17.45 | 17.55 | 17.33 | 17.46 | +1.689% | 61 | 305 | +47.194% |
| 2026-03-18 | 16.45 | 17.20 | 16.45 | 17.17 | -1.717% | 42 | 251 | +49.680% |
| 2026-03-17 | 17.47 | 17.47 | 17.47 | 17.47 | +6.981% | 2 | 224 | +47.109% |
| 2026-03-16 | 16.33 | 16.33 | 16.33 | 16.33 | -1.745% | 1 | 224 | +57.379% |
| 2026-03-13 | 16.62 | 16.62 | 16.62 | 16.62 | -3.372% | 1 | 224 | +54.633% |
| 2026-03-11 | 18.27 | 18.27 | 16.80 | 17.20 | +3.677% | 244 | 224 | +49.419% |
| 2026-03-09 | 16.00 | 16.59 | 16.00 | 16.59 | -9.788% | 5 | 13 | +54.913% |
| 2026-03-06 | 17.18 | 18.39 | 17.18 | 18.39 | -9.409% | 3 | 17 | +39.750% |
| 2026-03-05 | 23.10 | 23.10 | 20.25 | 20.30 | -8.764% | 9 | 17 | +26.601% |
| 2026-03-04 | 21.95 | 22.25 | 21.95 | 22.25 | +1.831% | 6 | 8 | +15.506% |
| 2026-03-03 | 21.70 | 21.85 | 21.70 | 21.85 | +3.066% | 2 | 2 | +17.620% |
| 2026-02-27 | 21.20 | 21.20 | 21.20 | 21.20 | -18.147% | 1 | 1 | +21.226% |
| 2026-02-26 | 25.90 | 25.90 | 25.90 | 25.90 | 0.000% | 1 | 0 | -0.772% |