JPM270319C00350000
JPM Mar 19 2027 350.00 Call
optionOPRA
EODOct 20, 2026
15.35USD+0.327%(+0.05)16Vol632OI
JPM270319C00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 15.00 | 16.50 | 15.00 | 15.35 | +0.327% | 16 | 626 | 0.000% |
| 2026-10-19 | 17.02 | 17.02 | 15.30 | 15.30 | -10.526% | 6 | 623 | +0.327% |
| 2026-10-16 | 17.80 | 19.14 | 15.80 | 17.10 | +12.871% | 68 | 618 | -10.234% |
| 2026-10-15 | 14.60 | 15.68 | 14.50 | 15.15 | -3.442% | 24 | 597 | +1.320% |
| 2026-10-14 | 15.02 | 16.00 | 13.67 | 15.69 | +2.953% | 34 | 610 | -2.167% |
| 2026-10-13 | 18.80 | 20.23 | 15.20 | 15.24 | -5.576% | 103 | 526 | +0.722% |
| 2026-10-12 | 16.30 | 16.30 | 15.80 | 16.14 | +2.217% | 3 | 524 | -4.895% |
| 2026-10-09 | 15.38 | 15.79 | 15.25 | 15.79 | +8.151% | 58 | 558 | -2.787% |
| 2026-10-07 | 13.80 | 14.60 | 13.49 | 14.60 | -6.410% | 10 | 559 | +5.137% |
| 2026-10-06 | 16.02 | 16.02 | 15.60 | 15.60 | +0.645% | 7 | 554 | -1.603% |
| 2026-10-05 | 15.34 | 15.75 | 15.20 | 15.50 | -2.821% | 25 | 558 | -0.968% |
| 2026-10-02 | 16.50 | 16.67 | 15.50 | 15.95 | -2.207% | 13 | 553 | -3.762% |
| 2026-10-01 | 14.47 | 16.55 | 13.40 | 16.31 | +2.579% | 39 | 533 | -5.886% |
| 2026-09-30 | 18.40 | 18.40 | 15.90 | 15.90 | -12.877% | 23 | 528 | -3.459% |
| 2026-09-29 | 18.25 | 18.25 | 18.25 | 18.25 | -0.273% | 1 | 528 | -15.890% |
| 2026-09-28 | 20.50 | 20.50 | 18.30 | 18.30 | -18.304% | 43 | 556 | -16.120% |
| 2026-09-25 | 21.28 | 22.40 | 21.28 | 22.40 | +14.872% | 19 | 557 | -31.473% |
| 2026-09-24 | 20.50 | 20.50 | 18.80 | 19.50 | -1.515% | 27 | 579 | -21.282% |
| 2026-09-23 | 20.59 | 21.75 | 19.80 | 19.80 | -8.924% | 13 | 578 | -22.475% |
| 2026-09-22 | 23.80 | 23.80 | 20.45 | 21.74 | -20.570% | 86 | 557 | -29.393% |
| 2026-09-21 | 27.78 | 27.78 | 27.37 | 27.37 | +6.291% | 6 | 552 | -43.917% |
| 2026-09-18 | 25.27 | 25.75 | 25.00 | 25.75 | -4.982% | 25 | 536 | -40.388% |
| 2026-09-17 | 28.50 | 28.75 | 25.65 | 27.10 | +3.317% | 49 | 510 | -43.358% |
| 2026-09-16 | 28.80 | 29.40 | 26.23 | 26.23 | -13.002% | 14 | 504 | -41.479% |
| 2026-09-15 | 26.70 | 30.20 | 24.55 | 30.15 | +6.726% | 23 | 484 | -49.088% |
| 2026-09-14 | 28.45 | 28.80 | 26.60 | 28.25 | -11.303% | 24 | 468 | -45.664% |
| 2026-09-11 | 32.30 | 32.30 | 31.85 | 31.85 | +7.783% | 3 | 469 | -51.805% |
| 2026-09-10 | 28.20 | 29.71 | 28.20 | 29.55 | -4.058% | 7 | 470 | -48.054% |
| 2026-09-09 | 28.45 | 31.62 | 28.45 | 30.80 | -1.282% | 37 | 474 | -50.162% |
| 2026-09-08 | 31.40 | 31.40 | 31.20 | 31.20 | -6.587% | 3 | 474 | -50.801% |
| 2026-09-04 | 33.50 | 33.50 | 31.79 | 33.40 | +0.754% | 8 | 474 | -54.042% |
| 2026-09-03 | 33.50 | 33.50 | 33.15 | 33.15 | +2.632% | 2 | 474 | -53.695% |
| 2026-09-01 | 32.30 | 32.30 | 32.30 | 32.30 | +2.410% | 2 | 472 | -52.477% |
| 2026-08-31 | 31.50 | 31.80 | 31.45 | 31.54 | -5.000% | 40 | 434 | -51.332% |
| 2026-08-28 | 33.20 | 33.20 | 33.20 | 33.20 | +5.732% | 1 | 435 | -53.765% |
| 2026-08-25 | 31.59 | 31.59 | 31.40 | 31.40 | +4.215% | 2 | 435 | -51.115% |
| 2026-08-21 | 30.07 | 30.13 | 29.80 | 30.13 | -0.561% | 6 | 434 | -49.054% |
| 2026-08-20 | 32.45 | 32.45 | 30.30 | 30.30 | -6.769% | 17 | 429 | -49.340% |
| 2026-08-19 | 35.50 | 35.50 | 32.50 | 32.50 | -10.959% | 7 | 426 | -52.769% |
| 2026-08-17 | 38.23 | 38.23 | 36.50 | 36.50 | -3.439% | 9 | 418 | -57.945% |
| 2026-08-14 | 39.07 | 39.12 | 37.80 | 37.80 | +0.532% | 9 | 419 | -59.392% |
| 2026-08-13 | 39.64 | 39.64 | 37.60 | 37.60 | -6.141% | 6 | 418 | -59.176% |
| 2026-08-12 | 38.00 | 40.06 | 37.90 | 40.06 | +11.588% | 21 | 408 | -61.682% |
| 2026-08-11 | 35.90 | 35.90 | 35.90 | 35.90 | +2.076% | 2 | 406 | -57.242% |
| 2026-08-10 | 35.37 | 36.10 | 35.17 | 35.17 | +0.057% | 8 | 410 | -56.355% |
| 2026-08-07 | 33.33 | 35.55 | 33.33 | 35.15 | +4.334% | 9 | 416 | -56.330% |
| 2026-08-06 | 34.20 | 34.20 | 33.69 | 33.69 | -11.319% | 6 | 420 | -54.438% |
| 2026-08-05 | 37.50 | 37.99 | 37.50 | 37.99 | +2.124% | 6 | 420 | -59.595% |
| 2026-08-04 | 36.00 | 37.36 | 36.00 | 37.20 | +15.600% | 40 | 421 | -58.737% |
| 2026-08-03 | 32.18 | 32.18 | 32.18 | 32.18 | +0.625% | 3 | 418 | -52.300% |
| 2026-07-30 | 31.90 | 31.98 | 31.40 | 31.98 | +12.171% | 5 | 413 | -52.001% |
| 2026-07-29 | 31.25 | 31.25 | 27.50 | 28.51 | -19.690% | 6 | 411 | -46.159% |
| 2026-07-28 | 35.84 | 35.90 | 35.50 | 35.50 | +3.953% | 10 | 411 | -56.761% |
| 2026-07-27 | 35.93 | 35.93 | 34.13 | 34.15 | +1.036% | 30 | 437 | -55.051% |
| 2026-07-24 | 31.66 | 33.80 | 31.66 | 33.80 | +5.625% | 16 | 430 | -54.586% |
| 2026-07-23 | 32.00 | 32.00 | 32.00 | 32.00 | +4.065% | 1 | 430 | -52.031% |
| 2026-07-22 | 29.43 | 31.25 | 29.43 | 30.75 | +6.108% | 4 | 428 | -50.081% |
| 2026-07-21 | 28.00 | 29.30 | 28.00 | 28.98 | +12.982% | 30 | 410 | -47.032% |
| 2026-07-20 | 27.55 | 27.55 | 25.65 | 25.65 | -10.000% | 13 | 420 | -40.156% |
| 2026-07-17 | 27.75 | 28.50 | 27.53 | 28.50 | +1.207% | 4 | 418 | -46.140% |
| 2026-07-16 | 29.37 | 29.37 | 28.16 | 28.16 | -6.196% | 2 | 416 | -45.490% |
| 2026-07-15 | 30.02 | 30.02 | 30.02 | 30.02 | +6.265% | 1 | 416 | -48.867% |
| 2026-07-14 | 26.85 | 28.50 | 26.80 | 28.25 | +18.449% | 51 | 380 | -45.664% |
| 2026-07-13 | 23.55 | 23.90 | 23.55 | 23.85 | -8.269% | 4 | 381 | -35.639% |
| 2026-07-07 | 26.92 | 26.92 | 25.90 | 26.00 | +4.208% | 16 | 380 | -40.962% |
| 2026-07-06 | 24.72 | 24.95 | 24.53 | 24.95 | +13.409% | 9 | 371 | -38.477% |
| 2026-07-02 | 22.00 | 22.00 | 22.00 | 22.00 | +1.617% | 6 | 365 | -30.227% |
| 2026-06-29 | 21.65 | 21.65 | 21.65 | 21.65 | -6.479% | 1 | 366 | -29.099% |
| 2026-06-26 | 23.15 | 23.15 | 23.15 | 23.15 | -3.542% | 1 | 366 | -33.693% |
| 2026-06-25 | 28.28 | 28.69 | 24.00 | 24.00 | -1.559% | 35 | 352 | -36.042% |
| 2026-06-23 | 24.38 | 24.38 | 24.38 | 24.38 | +18.927% | 7 | 352 | -37.039% |
| 2026-06-18 | 23.05 | 23.05 | 20.50 | 20.50 | -17.671% | 62 | 347 | -25.122% |
| 2026-06-17 | 24.89 | 25.75 | 24.89 | 24.90 | +10.421% | 40 | 332 | -38.353% |
| 2026-06-16 | 20.75 | 22.70 | 20.50 | 22.55 | +24.931% | 123 | 330 | -31.929% |
| 2026-06-15 | 18.68 | 18.84 | 18.05 | 18.05 | 0.000% | 58 | 280 | -14.958% |
| 2026-06-12 | 18.75 | 19.01 | 18.05 | 18.05 | +11.834% | 39 | 295 | -14.958% |
| 2026-06-11 | 16.14 | 16.14 | 16.14 | 16.14 | +3.794% | 2 | 293 | -4.895% |
| 2026-06-10 | 15.55 | 15.55 | 15.55 | 15.55 | -3.115% | 22 | 271 | -1.286% |
| 2026-06-09 | 16.55 | 16.55 | 15.95 | 16.05 | +3.548% | 37 | 261 | -4.361% |
| 2026-06-04 | 15.65 | 15.65 | 15.50 | 15.50 | +27.888% | 2 | 261 | -0.968% |
| 2026-06-03 | 11.20 | 12.18 | 11.20 | 12.12 | +1.000% | 42 | 221 | +26.650% |
| 2026-06-02 | 12.00 | 12.00 | 12.00 | 12.00 | +12.994% | 5 | 216 | +27.917% |
| 2026-06-01 | 10.79 | 10.79 | 10.62 | 10.62 | -2.120% | 5 | 214 | +44.539% |
| 2026-05-29 | 10.84 | 11.28 | 10.75 | 10.85 | -3.641% | 14 | 214 | +41.475% |
| 2026-05-28 | 11.26 | 11.26 | 11.26 | 11.26 | +3.303% | 1 | 214 | +36.323% |
| 2026-05-27 | 11.00 | 12.56 | 10.75 | 10.90 | -19.853% | 32 | 196 | +40.826% |
| 2026-05-26 | 13.78 | 14.02 | 13.60 | 13.60 | -3.340% | 8 | 194 | +12.868% |
| 2026-05-22 | 13.55 | 14.07 | 13.55 | 14.07 | +10.787% | 9 | 189 | +9.097% |
| 2026-05-21 | 12.70 | 12.70 | 12.70 | 12.70 | +6.723% | 1 | 188 | +20.866% |
| 2026-05-18 | 11.90 | 11.90 | 11.90 | 11.90 | -1.977% | 27 | 162 | +28.992% |
| 2026-05-15 | 12.15 | 12.15 | 12.14 | 12.14 | -8.100% | 2 | 162 | +26.442% |
| 2026-05-14 | 13.20 | 13.21 | 13.20 | 13.21 | +2.245% | 2 | 163 | +16.200% |
| 2026-05-13 | 13.04 | 13.45 | 12.86 | 12.92 | +5.469% | 13 | 159 | +18.808% |
| 2026-05-11 | 12.25 | 12.25 | 12.25 | 12.25 | -21.925% | 1 | 159 | +25.306% |
| 2026-05-07 | 17.72 | 17.72 | 15.65 | 15.69 | -9.568% | 11 | 155 | -2.167% |
| 2026-05-06 | 17.45 | 17.45 | 17.35 | 17.35 | +16.835% | 4 | 151 | -11.527% |
| 2026-05-04 | 14.85 | 14.85 | 14.85 | 14.85 | -13.913% | 3 | 148 | +3.367% |
| 2026-05-01 | 17.59 | 17.59 | 17.05 | 17.25 | +0.877% | 55 | 117 | -11.014% |
| 2026-04-30 | 16.60 | 17.15 | 16.60 | 17.10 | +10.680% | 29 | 108 | -10.234% |
| 2026-04-29 | 15.20 | 15.45 | 15.20 | 15.45 | -19.948% | 5 | 108 | -0.647% |
| 2026-04-21 | 20.10 | 20.10 | 19.30 | 19.30 | +2.933% | 4 | 108 | -20.466% |
| 2026-04-20 | 18.50 | 18.75 | 18.50 | 18.75 | +12.275% | 2 | 108 | -18.133% |
| 2026-04-17 | 17.00 | 17.60 | 16.70 | 16.70 | +4.375% | 35 | 107 | -8.084% |
| 2026-04-16 | 16.00 | 16.00 | 16.00 | 16.00 | +7.167% | 1 | 80 | -4.063% |
| 2026-04-15 | 17.60 | 17.60 | 14.93 | 14.93 | -12.639% | 6 | 80 | +2.813% |
| 2026-04-14 | 17.09 | 17.09 | 17.09 | 17.09 | -1.442% | 5 | 78 | -10.181% |
| 2026-04-13 | 17.00 | 17.34 | 17.00 | 17.34 | +6.708% | 13 | 80 | -11.476% |
| 2026-04-08 | 17.33 | 17.33 | 16.25 | 16.25 | +30.000% | 6 | 79 | -5.538% |
| 2026-04-02 | 12.50 | 12.50 | 12.50 | 12.50 | -9.420% | 2 | 78 | +22.800% |
| 2026-03-31 | 12.30 | 13.80 | 12.20 | 13.80 | +21.053% | 46 | 78 | +11.232% |
| 2026-03-30 | 11.40 | 11.40 | 11.40 | 11.40 | -0.350% | 1 | 56 | +34.649% |
| 2026-03-27 | 11.80 | 11.80 | 11.44 | 11.44 | -10.063% | 3 | 55 | +34.178% |
| 2026-03-26 | 13.03 | 13.03 | 12.72 | 12.72 | -7.289% | 2 | 54 | +20.676% |
| 2026-03-25 | 13.40 | 13.72 | 13.35 | 13.72 | +4.733% | 23 | 54 | +11.880% |
| 2026-03-24 | 11.50 | 13.10 | 11.50 | 13.10 | +20.183% | 3 | 43 | +17.176% |
| 2026-03-19 | 11.00 | 11.00 | 10.90 | 10.90 | -2.679% | 6 | 41 | +40.826% |
| 2026-03-18 | 11.33 | 11.33 | 11.20 | 11.20 | +0.901% | 2 | 40 | +37.054% |
| 2026-03-17 | 11.10 | 11.10 | 11.10 | 11.10 | +0.181% | 1 | 39 | +38.288% |
| 2026-03-13 | 11.50 | 11.50 | 11.08 | 11.08 | -3.062% | 2 | 39 | +38.538% |
| 2026-03-11 | 11.55 | 11.55 | 11.43 | 11.43 | -7.449% | 20 | 37 | +34.296% |
| 2026-03-10 | 11.74 | 12.50 | 11.74 | 12.35 | -0.803% | 5 | 19 | +24.291% |
| 2026-03-06 | 12.60 | 12.60 | 12.40 | 12.45 | -11.702% | 24 | 18 | +23.293% |
| 2026-03-05 | 14.10 | 14.10 | 14.09 | 14.10 | +1.658% | 10 | 9 | +8.865% |
| 2026-03-03 | 13.90 | 13.90 | 13.87 | 13.87 | -19.827% | 2 | 2 | +10.671% |
| 2026-02-25 | 17.35 | 17.35 | 17.30 | 17.30 | 0.000% | 2 | 1 | -11.272% |