JPM270319C00360000
JPM Mar 19 2027 360.00 Call
optionOPRA
EODOct 20, 2026
11.60USD+3.943%(+0.44)31Vol3,129OI
JPM270319C00360000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 11.7000 | 11.7100 | 11.3900 | 11.6000 | +3.943% | 31 | 3,129 | 0.000% |
| 2026-10-19 | 12.6500 | 12.6500 | 11.1600 | 11.1600 | -14.809% | 50 | 3,119 | +3.943% |
| 2026-10-16 | 14.0000 | 15.0500 | 12.7000 | 13.1000 | +16.444% | 101 | 3,058 | -11.450% |
| 2026-10-15 | 11.9000 | 11.9000 | 11.2500 | 11.2500 | -0.968% | 92 | 2,980 | +3.111% |
| 2026-10-14 | 9.5000 | 12.2500 | 9.5000 | 11.3600 | -2.906% | 112 | 2,903 | +2.113% |
| 2026-10-13 | 13.5000 | 13.5000 | 11.6000 | 11.7000 | -4.098% | 86 | 2,845 | -0.855% |
| 2026-10-12 | 12.9500 | 12.9500 | 12.0500 | 12.2000 | -0.489% | 94 | 2,833 | -4.918% |
| 2026-10-09 | 11.9000 | 12.3500 | 11.9000 | 12.2600 | +7.074% | 22 | 2,832 | -5.383% |
| 2026-10-08 | 10.3500 | 11.5300 | 10.0000 | 11.4500 | +5.142% | 9 | 2,828 | +1.310% |
| 2026-10-07 | 10.3300 | 11.3000 | 10.3300 | 10.8900 | -9.627% | 46 | 2,809 | +6.520% |
| 2026-10-06 | 12.3300 | 12.3300 | 11.8500 | 12.0500 | -3.831% | 26 | 2,813 | -3.734% |
| 2026-10-02 | 12.5300 | 12.5300 | 12.5300 | 12.5300 | -3.243% | 1 | 2,814 | -7.422% |
| 2026-10-01 | 11.6000 | 12.9500 | 10.8400 | 12.9500 | +2.778% | 152 | 2,685 | -10.425% |
| 2026-09-30 | 12.9500 | 13.0000 | 12.5500 | 12.6000 | -12.500% | 58 | 2,676 | -7.937% |
| 2026-09-29 | 14.8000 | 14.8000 | 13.9500 | 14.4000 | -4.699% | 6 | 2,678 | -19.444% |
| 2026-09-28 | 16.4000 | 16.4000 | 15.1100 | 15.1100 | -15.350% | 8 | 2,674 | -23.230% |
| 2026-09-25 | 16.6500 | 17.8500 | 16.6000 | 17.8500 | +9.846% | 26 | 2,668 | -35.014% |
| 2026-09-24 | 15.7300 | 16.2500 | 14.8000 | 16.2500 | +0.932% | 1,195 | 1,789 | -28.615% |
| 2026-09-23 | 15.9700 | 16.1000 | 15.9700 | 16.1000 | -7.205% | 2 | 1,789 | -27.950% |
| 2026-09-22 | 22.3300 | 22.3300 | 16.1000 | 17.3500 | -25.054% | 474 | 1,386 | -33.141% |
| 2026-09-21 | 22.0500 | 23.2300 | 22.0500 | 23.1500 | +6.928% | 31 | 1,399 | -49.892% |
| 2026-09-18 | 20.6600 | 21.6500 | 20.5500 | 21.6500 | -3.348% | 34 | 1,386 | -46.420% |
| 2026-09-17 | 23.4500 | 23.4500 | 20.7500 | 22.4000 | +0.224% | 62 | 1,381 | -48.214% |
| 2026-09-16 | 21.7000 | 22.3500 | 21.7000 | 22.3500 | -5.096% | 3 | 1,378 | -48.098% |
| 2026-09-15 | 21.3500 | 24.1000 | 19.9500 | 23.5500 | +4.111% | 69 | 1,373 | -50.743% |
| 2026-09-14 | 24.2200 | 24.2200 | 22.6200 | 22.6200 | -8.790% | 19 | 1,360 | -48.718% |
| 2026-09-10 | 24.0900 | 24.8000 | 24.0700 | 24.8000 | -3.689% | 5 | 1,359 | -53.226% |
| 2026-09-09 | 26.0000 | 26.0000 | 25.6000 | 25.7500 | -3.486% | 3 | 1,358 | -54.951% |
| 2026-09-08 | 25.9800 | 26.6800 | 25.7000 | 26.6800 | -5.053% | 11 | 1,353 | -56.522% |
| 2026-09-04 | 27.0000 | 28.1000 | 26.8100 | 28.1000 | -5.068% | 44 | 1,331 | -58.719% |
| 2026-09-03 | 29.2500 | 29.8400 | 29.2500 | 29.6000 | +4.225% | 22 | 1,317 | -60.811% |
| 2026-09-02 | 28.5000 | 28.5000 | 28.4000 | 28.4000 | +11.504% | 2 | 1,317 | -59.155% |
| 2026-09-01 | 25.6500 | 25.6500 | 25.4700 | 25.4700 | -2.451% | 12 | 1,305 | -54.456% |
| 2026-08-31 | 26.4400 | 26.4400 | 26.0800 | 26.1100 | -5.399% | 31 | 1,279 | -55.573% |
| 2026-08-28 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | +6.358% | 3 | 1,276 | -57.971% |
| 2026-08-27 | 26.3000 | 26.3000 | 25.9300 | 25.9500 | -4.980% | 12 | 1,272 | -55.299% |
| 2026-08-25 | 27.7200 | 27.7200 | 27.3100 | 27.3100 | +0.220% | 13 | 1,262 | -57.525% |
| 2026-08-24 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | +9.218% | 1 | 1,261 | -57.431% |
| 2026-08-21 | 26.1400 | 26.1400 | 24.9500 | 24.9500 | +0.402% | 4 | 1,260 | -53.507% |
| 2026-08-20 | 25.9100 | 25.9200 | 24.8500 | 24.8500 | -15.991% | 23 | 1,262 | -53.320% |
| 2026-08-19 | 29.5800 | 29.5800 | 29.5800 | 29.5800 | 0.000% | 5 | 1,257 | -60.784% |
| 2026-08-18 | 30.4700 | 30.4700 | 29.3700 | 29.5800 | -5.796% | 23 | 1,246 | -60.784% |
| 2026-08-17 | 32.3700 | 32.3700 | 31.4000 | 31.4000 | -4.064% | 69 | 1,314 | -63.057% |
| 2026-08-14 | 33.2500 | 33.2500 | 32.7300 | 32.7300 | +2.313% | 9 | 1,323 | -64.559% |
| 2026-08-13 | 31.8200 | 31.9900 | 31.8200 | 31.9900 | -3.934% | 2 | 1,323 | -63.739% |
| 2026-08-12 | 33.3000 | 33.3000 | 33.3000 | 33.3000 | +5.882% | 1 | 1,323 | -65.165% |
| 2026-08-11 | 30.5800 | 31.6300 | 30.5600 | 31.4500 | +8.262% | 30 | 1,300 | -63.116% |
| 2026-08-10 | 29.1500 | 29.1500 | 29.0500 | 29.0500 | +1.966% | 23 | 1,292 | -60.069% |
| 2026-08-07 | 28.4600 | 28.4900 | 28.4600 | 28.4900 | -1.759% | 2 | 1,291 | -59.284% |
| 2026-08-06 | 31.5600 | 31.5600 | 28.8000 | 29.0000 | -6.512% | 4 | 1,292 | -60.000% |
| 2026-08-05 | 31.9600 | 31.9600 | 31.0200 | 31.0200 | -2.145% | 4 | 1,292 | -62.605% |
| 2026-08-04 | 31.2000 | 32.7400 | 31.2000 | 31.7000 | +16.974% | 27 | 1,291 | -63.407% |
| 2026-07-31 | 27.8000 | 27.8000 | 27.1000 | 27.1000 | +14.831% | 501 | 1,291 | -57.196% |
| 2026-07-29 | 26.2600 | 26.3300 | 23.6000 | 23.6000 | -23.002% | 22 | 1,282 | -50.847% |
| 2026-07-28 | 31.8000 | 31.8000 | 29.9400 | 30.6500 | +2.956% | 11 | 1,276 | -62.153% |
| 2026-07-27 | 31.5300 | 31.5300 | 29.7700 | 29.7700 | +4.091% | 85 | 1,259 | -61.035% |
| 2026-07-24 | 28.0000 | 28.6000 | 28.0000 | 28.6000 | +13.492% | 4 | 1,259 | -59.441% |
| 2026-07-23 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | +5.660% | 1 | 1,259 | -53.968% |
| 2026-07-21 | 23.4500 | 24.5500 | 23.4500 | 23.8500 | +3.247% | 25 | 1,254 | -51.363% |
| 2026-07-17 | 22.7500 | 24.2100 | 22.7500 | 23.1000 | -6.288% | 11 | 1,257 | -49.784% |
| 2026-07-16 | 24.2500 | 24.7000 | 24.2500 | 24.6500 | -7.086% | 14 | 1,251 | -52.941% |
| 2026-07-15 | 26.5300 | 26.5300 | 26.5300 | 26.5300 | +20.317% | 2 | 1,250 | -56.276% |
| 2026-07-14 | 22.0000 | 23.8800 | 21.7500 | 22.0500 | +5.000% | 30 | 1,234 | -47.392% |
| 2026-07-13 | 19.3300 | 21.0000 | 19.3300 | 21.0000 | +3.042% | 10 | 1,230 | -44.762% |
| 2026-07-10 | 20.7500 | 20.7800 | 20.2300 | 20.3800 | +2.207% | 20 | 1,228 | -43.081% |
| 2026-07-09 | 20.2900 | 20.2900 | 19.9400 | 19.9400 | +5.782% | 4 | 1,225 | -41.825% |
| 2026-07-08 | 19.0000 | 19.0500 | 18.8500 | 18.8500 | -10.664% | 4 | 1,226 | -38.462% |
| 2026-07-06 | 20.7000 | 21.1000 | 20.6500 | 21.1000 | +9.896% | 10 | 1,225 | -45.024% |
| 2026-07-01 | 16.6500 | 19.2000 | 16.6500 | 19.2000 | +15.523% | 20 | 1,205 | -39.583% |
| 2026-06-30 | 16.6200 | 16.6200 | 16.6200 | 16.6200 | -5.029% | 4 | 1,205 | -30.205% |
| 2026-06-29 | 17.6500 | 17.7000 | 17.5000 | 17.5000 | +2.041% | 21 | 1,205 | -33.714% |
| 2026-06-26 | 17.1500 | 17.5000 | 17.0000 | 17.1500 | -26.300% | 84 | 1,144 | -32.362% |
| 2026-06-25 | 21.6500 | 23.2700 | 21.5500 | 23.2700 | +16.700% | 19 | 1,144 | -50.150% |
| 2026-06-24 | 19.1800 | 20.2000 | 19.0000 | 19.9400 | -1.531% | 10 | 1,137 | -41.825% |
| 2026-06-23 | 20.2000 | 20.7200 | 20.0300 | 20.2500 | +6.917% | 41 | 1,113 | -42.716% |
| 2026-06-22 | 18.2000 | 18.9400 | 18.2000 | 18.9400 | +11.085% | 8 | 1,114 | -38.754% |
| 2026-06-18 | 18.7500 | 18.7500 | 16.9000 | 17.0500 | -16.422% | 16 | 1,111 | -31.965% |
| 2026-06-17 | 21.2000 | 21.5900 | 20.4000 | 20.4000 | +10.930% | 398 | 963 | -43.137% |
| 2026-06-16 | 15.7100 | 19.0500 | 15.7100 | 18.3900 | +28.601% | 577 | 405 | -36.922% |
| 2026-06-15 | 16.6500 | 16.6500 | 14.3000 | 14.3000 | -3.051% | 3 | 405 | -18.881% |
| 2026-06-12 | 15.2500 | 15.6000 | 14.6000 | 14.7500 | +8.456% | 29 | 413 | -21.356% |
| 2026-06-10 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +2.642% | 10 | 404 | -14.706% |
| 2026-06-09 | 13.4400 | 13.4400 | 13.0000 | 13.2500 | +1.145% | 61 | 381 | -12.453% |
| 2026-06-08 | 13.2900 | 13.2900 | 12.8500 | 13.1000 | -2.963% | 16 | 381 | -11.450% |
| 2026-06-05 | 13.4300 | 13.5000 | 13.4300 | 13.5000 | +4.651% | 32 | 411 | -14.074% |
| 2026-06-04 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +50.877% | 1 | 412 | -10.078% |
| 2026-05-29 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +2.395% | 1 | 412 | +35.673% |
| 2026-05-28 | 8.9000 | 8.9000 | 8.3500 | 8.3500 | -2.907% | 2 | 410 | +38.922% |
| 2026-05-27 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -25.217% | 3 | 410 | +34.884% |
| 2026-05-26 | 11.8100 | 11.8100 | 11.5000 | 11.5000 | +8.083% | 2 | 409 | +0.870% |
| 2026-05-14 | 10.6000 | 10.6400 | 10.6000 | 10.6400 | +12.000% | 2 | 408 | +9.023% |
| 2026-05-12 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -13.163% | 1 | 407 | +22.105% |
| 2026-05-11 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | -0.091% | 22 | 407 | +6.033% |
| 2026-05-08 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -14.118% | 2 | 407 | +5.936% |
| 2026-05-07 | 13.0000 | 13.0500 | 12.7500 | 12.7500 | -9.574% | 41 | 407 | -9.020% |
| 2026-05-06 | 14.5000 | 14.5000 | 14.1000 | 14.1000 | +11.024% | 44 | 406 | -17.730% |
| 2026-05-05 | 12.7500 | 12.8000 | 12.7000 | 12.7000 | -0.548% | 68 | 362 | -8.661% |
| 2026-05-04 | 13.0000 | 13.0000 | 12.7700 | 12.7700 | -4.416% | 31 | 348 | -9.162% |
| 2026-05-01 | 13.3600 | 13.3600 | 13.3600 | 13.3600 | -3.188% | 22 | 326 | -13.174% |
| 2026-04-30 | 13.3500 | 14.0500 | 13.3500 | 13.8000 | +8.150% | 91 | 328 | -15.942% |
| 2026-04-29 | 13.0000 | 13.0000 | 12.3000 | 12.7600 | -11.142% | 72 | 290 | -9.091% |
| 2026-04-28 | 14.5000 | 14.5000 | 14.3600 | 14.3600 | +6.607% | 36 | 290 | -19.220% |
| 2026-04-27 | 13.5000 | 13.5000 | 13.4500 | 13.4700 | +8.280% | 47 | 266 | -13.883% |
| 2026-04-24 | 13.0000 | 13.0000 | 12.4300 | 12.4400 | -22.733% | 50 | 266 | -6.752% |
| 2026-04-21 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +4.886% | 2 | 256 | -27.950% |
| 2026-04-20 | 14.5000 | 15.3500 | 14.5000 | 15.3500 | +16.288% | 52 | 256 | -24.430% |
| 2026-04-17 | 14.0000 | 14.4000 | 13.2000 | 13.2000 | +11.018% | 136 | 237 | -12.121% |
| 2026-04-15 | 13.0000 | 13.2500 | 11.1500 | 11.8900 | -13.841% | 81 | 180 | -2.439% |
| 2026-04-14 | 14.0000 | 14.0500 | 13.8000 | 13.8000 | +0.730% | 5 | 178 | -15.942% |
| 2026-04-13 | 12.9500 | 13.7000 | 12.9500 | 13.7000 | -4.596% | 64 | 176 | -15.328% |
| 2026-04-09 | 14.0500 | 14.3600 | 14.0500 | 14.3600 | +8.214% | 2 | 146 | -19.220% |
| 2026-04-08 | 13.2700 | 13.2700 | 13.2700 | 13.2700 | +32.040% | 1 | 146 | -12.585% |
| 2026-04-07 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +0.500% | 3 | 146 | +15.423% |
| 2026-04-02 | 10.1600 | 10.3000 | 9.9100 | 10.0000 | -9.091% | 115 | 50 | +16.000% |
| 2026-04-01 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +12.821% | 2 | 50 | +5.455% |
| 2026-03-31 | 9.9500 | 9.9500 | 9.7500 | 9.7500 | -10.138% | 21 | 48 | +18.974% |
| 2026-03-25 | 10.9500 | 10.9500 | 10.8500 | 10.8500 | +9.929% | 20 | 39 | +6.912% |
| 2026-03-23 | 10.0700 | 10.0700 | 9.8700 | 9.8700 | +12.671% | 2 | 29 | +17.528% |
| 2026-03-16 | 8.8500 | 8.8500 | 8.7500 | 8.7600 | -8.272% | 40 | 27 | +32.420% |
| 2026-03-11 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -7.282% | 1 | 16 | +21.466% |
| 2026-03-06 | 10.3500 | 10.3500 | 10.2500 | 10.3000 | -10.823% | 20 | 15 | +12.621% |
| 2026-03-05 | 11.6000 | 11.6000 | 11.5000 | 11.5500 | -9.766% | 9 | 10 | +0.433% |
| 2026-03-04 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -14.667% | 1 | 2 | -9.375% |
| 2026-02-26 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 0.000% | 1 | 1 | -22.667% |