JPM270319C00340000
JPM Mar 19 2027 340.00 Call
optionOPRA
EODOct 20, 2026
19.84USD+3.603%(+0.69)10Vol638OI
JPM270319C00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 20.80 | 20.80 | 19.84 | 19.84 | +3.603% | 10 | 636 | 0.000% |
| 2026-10-19 | 21.94 | 21.94 | 19.15 | 19.15 | -11.013% | 30 | 630 | +3.603% |
| 2026-10-16 | 23.00 | 24.50 | 21.52 | 21.52 | +10.928% | 48 | 626 | -7.807% |
| 2026-10-15 | 19.50 | 19.50 | 19.40 | 19.40 | -3.865% | 3 | 625 | +2.268% |
| 2026-10-14 | 16.55 | 20.60 | 16.55 | 20.18 | -2.276% | 17 | 618 | -1.685% |
| 2026-10-13 | 22.50 | 24.00 | 18.83 | 20.65 | +2.228% | 50 | 604 | -3.923% |
| 2026-10-12 | 21.50 | 21.50 | 20.20 | 20.20 | -0.980% | 57 | 556 | -1.782% |
| 2026-10-09 | 20.15 | 20.40 | 20.14 | 20.40 | +2.771% | 8 | 555 | -2.745% |
| 2026-10-08 | 18.85 | 19.85 | 17.63 | 19.85 | +5.867% | 23 | 549 | -0.050% |
| 2026-10-07 | 17.50 | 18.75 | 17.37 | 18.75 | -7.726% | 5 | 545 | +5.813% |
| 2026-10-06 | 21.17 | 21.17 | 19.85 | 20.32 | +1.347% | 13 | 539 | -2.362% |
| 2026-10-05 | 19.80 | 20.05 | 19.80 | 20.05 | -0.496% | 51 | 531 | -1.047% |
| 2026-10-02 | 21.04 | 21.04 | 19.75 | 20.15 | -2.892% | 21 | 538 | -1.538% |
| 2026-10-01 | 18.80 | 20.85 | 17.90 | 20.75 | +0.728% | 40 | 509 | -4.386% |
| 2026-09-30 | 21.00 | 21.00 | 20.60 | 20.60 | -10.629% | 5 | 506 | -3.689% |
| 2026-09-29 | 23.60 | 23.60 | 22.67 | 23.05 | -3.998% | 9 | 498 | -13.926% |
| 2026-09-28 | 25.26 | 26.35 | 24.00 | 24.01 | -11.890% | 83 | 451 | -17.368% |
| 2026-09-25 | 25.93 | 27.25 | 25.41 | 27.25 | +10.324% | 115 | 454 | -27.193% |
| 2026-09-24 | 24.80 | 25.39 | 23.40 | 24.70 | -1.200% | 73 | 510 | -19.676% |
| 2026-09-23 | 25.40 | 26.95 | 24.57 | 25.00 | -5.660% | 119 | 526 | -20.640% |
| 2026-09-22 | 28.10 | 28.88 | 24.90 | 26.50 | -21.944% | 151 | 457 | -25.132% |
| 2026-09-21 | 34.85 | 34.85 | 33.95 | 33.95 | +5.796% | 2 | 455 | -41.561% |
| 2026-09-18 | 31.85 | 32.09 | 31.85 | 32.09 | -6.715% | 9 | 447 | -38.174% |
| 2026-09-17 | 34.40 | 34.40 | 34.40 | 34.40 | +0.732% | 2 | 446 | -42.326% |
| 2026-09-16 | 34.15 | 34.15 | 34.15 | 34.15 | -12.436% | 1 | 445 | -41.903% |
| 2026-09-11 | 39.00 | 39.00 | 39.00 | 39.00 | +10.482% | 1 | 444 | -49.128% |
| 2026-09-10 | 35.30 | 35.30 | 35.30 | 35.30 | +6.970% | 3 | 441 | -43.796% |
| 2026-09-09 | 33.00 | 33.00 | 33.00 | 33.00 | -10.642% | 1 | 441 | -39.879% |
| 2026-09-08 | 37.70 | 37.70 | 36.93 | 36.93 | -1.389% | 3 | 442 | -46.277% |
| 2026-08-31 | 37.45 | 37.45 | 37.45 | 37.45 | -1.629% | 5 | 447 | -47.023% |
| 2026-08-28 | 38.07 | 38.07 | 38.07 | 38.07 | -1.501% | 5 | 442 | -47.885% |
| 2026-08-26 | 38.65 | 38.65 | 38.65 | 38.65 | -0.258% | 8 | 442 | -48.668% |
| 2026-08-24 | 38.92 | 38.92 | 38.75 | 38.75 | +6.193% | 6 | 441 | -48.800% |
| 2026-08-21 | 36.49 | 36.49 | 36.49 | 36.49 | -2.433% | 3 | 444 | -45.629% |
| 2026-08-20 | 37.42 | 37.42 | 37.40 | 37.40 | -3.856% | 5 | 439 | -46.952% |
| 2026-08-19 | 39.26 | 39.26 | 38.90 | 38.90 | -8.103% | 2 | 439 | -48.997% |
| 2026-08-18 | 42.23 | 42.33 | 42.08 | 42.33 | -2.398% | 7 | 435 | -53.130% |
| 2026-08-13 | 44.05 | 44.05 | 43.37 | 43.37 | -0.299% | 2 | 434 | -54.254% |
| 2026-08-04 | 43.50 | 43.50 | 43.50 | 43.50 | +13.518% | 2 | 434 | -54.391% |
| 2026-08-03 | 38.17 | 38.32 | 38.17 | 38.32 | -0.493% | 4 | 432 | -48.225% |
| 2026-07-31 | 40.00 | 40.00 | 38.51 | 38.51 | +2.693% | 7 | 439 | -48.481% |
| 2026-07-30 | 34.50 | 37.55 | 34.50 | 37.50 | +1.488% | 5 | 438 | -47.093% |
| 2026-07-29 | 37.00 | 37.00 | 36.95 | 36.95 | -11.071% | 4 | 437 | -46.306% |
| 2026-07-27 | 43.15 | 43.15 | 41.55 | 41.55 | +6.538% | 6 | 432 | -52.250% |
| 2026-07-24 | 38.47 | 39.30 | 38.47 | 39.00 | +5.348% | 3 | 432 | -49.128% |
| 2026-07-23 | 37.13 | 37.13 | 37.02 | 37.02 | +8.979% | 2 | 433 | -46.407% |
| 2026-07-21 | 33.25 | 33.97 | 33.22 | 33.97 | +10.651% | 4 | 435 | -41.596% |
| 2026-07-20 | 31.69 | 31.69 | 30.70 | 30.70 | -10.911% | 5 | 434 | -35.375% |
| 2026-07-17 | 34.46 | 34.46 | 34.46 | 34.46 | -1.543% | 3 | 437 | -42.426% |
| 2026-07-15 | 38.00 | 38.00 | 35.00 | 35.00 | +8.527% | 12 | 442 | -43.314% |
| 2026-07-14 | 26.45 | 34.06 | 26.45 | 32.25 | +9.322% | 81 | 424 | -38.481% |
| 2026-07-13 | 29.95 | 29.95 | 27.42 | 29.50 | +4.982% | 17 | 427 | -32.746% |
| 2026-07-09 | 28.10 | 28.10 | 28.10 | 28.10 | +2.182% | 5 | 422 | -29.395% |
| 2026-07-08 | 28.00 | 28.00 | 27.50 | 27.50 | -11.433% | 7 | 422 | -27.855% |
| 2026-07-07 | 31.34 | 31.34 | 31.05 | 31.05 | +13.945% | 4 | 419 | -36.103% |
| 2026-07-01 | 27.25 | 27.25 | 27.25 | 27.25 | +14.496% | 1 | 419 | -27.193% |
| 2026-06-30 | 25.15 | 25.15 | 23.80 | 23.80 | -10.053% | 33 | 394 | -16.639% |
| 2026-06-29 | 26.86 | 26.86 | 26.46 | 26.46 | -2.434% | 4 | 391 | -25.019% |
| 2026-06-26 | 27.12 | 27.12 | 27.12 | 27.12 | -10.936% | 3 | 388 | -26.844% |
| 2026-06-25 | 30.45 | 30.45 | 30.45 | 30.45 | +6.992% | 1 | 387 | -34.844% |
| 2026-06-24 | 28.46 | 28.46 | 28.46 | 28.46 | -1.794% | 4 | 383 | -30.288% |
| 2026-06-23 | 28.98 | 28.98 | 28.98 | 28.98 | +4.810% | 3 | 383 | -31.539% |
| 2026-06-22 | 27.65 | 27.65 | 27.65 | 27.65 | +6.551% | 2 | 385 | -28.246% |
| 2026-06-18 | 28.15 | 28.15 | 25.60 | 25.95 | -2.991% | 11 | 384 | -23.545% |
| 2026-06-16 | 24.60 | 27.38 | 24.60 | 26.75 | +21.315% | 55 | 378 | -25.832% |
| 2026-06-15 | 24.15 | 24.15 | 22.05 | 22.05 | -0.226% | 39 | 349 | -10.023% |
| 2026-06-12 | 21.70 | 23.00 | 21.54 | 22.10 | +20.305% | 38 | 326 | -10.226% |
| 2026-06-10 | 20.75 | 20.75 | 18.23 | 18.37 | -12.524% | 107 | 307 | +8.002% |
| 2026-06-09 | 21.00 | 21.00 | 21.00 | 21.00 | +10.526% | 8 | 300 | -5.524% |
| 2026-06-08 | 19.75 | 19.85 | 18.95 | 19.00 | -3.553% | 90 | 316 | +4.421% |
| 2026-06-05 | 19.75 | 20.50 | 18.70 | 19.70 | +5.630% | 204 | 193 | +0.711% |
| 2026-06-04 | 17.60 | 19.17 | 17.60 | 18.65 | +37.132% | 142 | 165 | +6.381% |
| 2026-05-29 | 13.60 | 13.60 | 13.60 | 13.60 | +4.777% | 9 | 165 | +45.882% |
| 2026-05-28 | 13.00 | 13.20 | 12.80 | 12.98 | -3.207% | 22 | 153 | +52.851% |
| 2026-05-27 | 13.92 | 14.03 | 13.41 | 13.41 | -19.459% | 21 | 151 | +47.949% |
| 2026-05-26 | 17.05 | 17.05 | 16.65 | 16.65 | -4.035% | 4 | 153 | +19.159% |
| 2026-05-22 | 16.78 | 17.66 | 16.78 | 17.35 | +10.510% | 39 | 141 | +14.352% |
| 2026-05-21 | 15.70 | 15.70 | 15.70 | 15.70 | +2.614% | 1 | 141 | +26.369% |
| 2026-05-20 | 12.85 | 15.30 | 12.85 | 15.30 | +14.350% | 41 | 118 | +29.673% |
| 2026-05-19 | 14.00 | 14.20 | 13.38 | 13.38 | -9.595% | 12 | 118 | +48.281% |
| 2026-05-18 | 15.25 | 15.25 | 14.80 | 14.80 | +1.718% | 3 | 119 | +34.054% |
| 2026-05-15 | 15.21 | 15.21 | 14.55 | 14.55 | -7.029% | 4 | 116 | +36.357% |
| 2026-05-14 | 16.25 | 16.25 | 15.42 | 15.65 | -2.187% | 5 | 114 | +26.773% |
| 2026-05-13 | 16.19 | 16.19 | 16.00 | 16.00 | -6.923% | 6 | 108 | +24.000% |
| 2026-05-12 | 15.75 | 17.19 | 15.75 | 17.19 | +8.797% | 2 | 108 | +15.416% |
| 2026-05-11 | 15.78 | 15.80 | 15.78 | 15.80 | -3.482% | 6 | 112 | +25.570% |
| 2026-05-08 | 17.00 | 17.35 | 15.75 | 16.37 | -14.961% | 10 | 103 | +21.197% |
| 2026-05-07 | 19.65 | 19.65 | 19.25 | 19.25 | -11.290% | 3 | 103 | +3.065% |
| 2026-05-06 | 20.62 | 21.70 | 20.62 | 21.70 | +14.512% | 11 | 103 | -8.571% |
| 2026-05-05 | 18.75 | 19.35 | 18.75 | 18.95 | +5.571% | 7 | 105 | +4.697% |
| 2026-05-04 | 17.95 | 17.95 | 17.95 | 17.95 | -14.402% | 3 | 105 | +10.529% |
| 2026-05-01 | 20.70 | 20.97 | 20.70 | 20.97 | +0.576% | 5 | 105 | -5.389% |
| 2026-04-30 | 19.40 | 20.95 | 19.40 | 20.85 | +8.312% | 57 | 95 | -4.844% |
| 2026-04-29 | 19.61 | 19.61 | 19.25 | 19.25 | -8.115% | 2 | 94 | +3.065% |
| 2026-04-28 | 20.95 | 20.95 | 20.95 | 20.95 | +4.750% | 2 | 95 | -5.298% |
| 2026-04-27 | 19.65 | 20.00 | 19.65 | 20.00 | +4.987% | 32 | 96 | -0.800% |
| 2026-04-24 | 20.05 | 20.05 | 19.05 | 19.05 | -6.204% | 19 | 96 | +4.147% |
| 2026-04-23 | 20.31 | 20.31 | 20.31 | 20.31 | -4.648% | 3 | 100 | -2.314% |
| 2026-04-22 | 22.00 | 22.00 | 21.30 | 21.30 | -1.617% | 3 | 97 | -6.854% |
| 2026-04-21 | 24.00 | 24.00 | 21.65 | 21.65 | -3.778% | 5 | 94 | -8.360% |
| 2026-04-20 | 22.00 | 22.50 | 22.00 | 22.50 | +13.065% | 17 | 94 | -11.822% |
| 2026-04-17 | 20.60 | 20.60 | 19.90 | 19.90 | +1.634% | 5 | 87 | -0.302% |
| 2026-04-16 | 19.58 | 19.58 | 19.58 | 19.58 | +7.112% | 4 | 85 | +1.328% |
| 2026-04-15 | 19.25 | 19.25 | 17.95 | 18.28 | -13.159% | 40 | 81 | +8.534% |
| 2026-04-14 | 21.70 | 21.70 | 20.53 | 21.05 | -0.614% | 28 | 58 | -5.748% |
| 2026-04-13 | 21.45 | 21.45 | 21.18 | 21.18 | +1.050% | 3 | 48 | -6.327% |
| 2026-04-10 | 20.41 | 20.96 | 20.41 | 20.96 | +5.063% | 2 | 48 | -5.344% |
| 2026-04-08 | 19.95 | 19.95 | 19.95 | 19.95 | +14.589% | 2 | 47 | -0.551% |
| 2026-04-07 | 17.40 | 17.45 | 17.40 | 17.41 | +3.631% | 5 | 47 | +13.957% |
| 2026-03-25 | 16.70 | 16.80 | 16.62 | 16.80 | +5.994% | 44 | 46 | +18.095% |
| 2026-03-24 | 16.00 | 16.00 | 15.85 | 15.85 | +3.527% | 5 | 31 | +25.174% |
| 2026-03-23 | 15.31 | 15.31 | 15.31 | 15.31 | +12.989% | 1 | 30 | +29.589% |
| 2026-03-18 | 13.45 | 13.55 | 13.45 | 13.55 | -5.903% | 9 | 29 | +46.421% |
| 2026-03-16 | 14.40 | 14.40 | 14.40 | 14.40 | +2.857% | 2 | 20 | +37.778% |
| 2026-03-13 | 14.00 | 14.00 | 14.00 | 14.00 | +0.719% | 1 | 19 | +41.714% |
| 2026-03-11 | 14.15 | 14.15 | 13.90 | 13.90 | -9.150% | 22 | 19 | +42.734% |
| 2026-03-10 | 14.00 | 15.30 | 14.00 | 15.30 | +9.286% | 3 | 13 | +29.673% |
| 2026-03-09 | 14.00 | 14.00 | 14.00 | 14.00 | -8.197% | 3 | 11 | +41.714% |
| 2026-03-06 | 14.66 | 15.25 | 14.66 | 15.25 | -9.763% | 15 | 13 | +30.098% |
| 2026-03-05 | 17.00 | 17.05 | 16.90 | 16.90 | -14.861% | 11 | 10 | +17.396% |
| 2026-03-02 | 18.68 | 19.85 | 18.68 | 19.85 | 0.000% | 2 | 2 | -0.050% |