JPM270319C00365000
JPM Mar 19 2027 365.00 Call
optionOPRA
EODOct 20, 2026
9.80USD-0.508%(-0.05)2Vol652OI
JPM270319C00365000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 10.1700 | 10.1700 | 9.8000 | 9.8000 | -0.508% | 2 | 653 | 0.000% |
| 2026-10-19 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -14.422% | 2 | 653 | -0.508% |
| 2026-10-16 | 12.9000 | 13.0000 | 11.0200 | 11.5100 | +18.660% | 22 | 642 | -14.857% |
| 2026-10-15 | 10.1200 | 10.2000 | 9.7000 | 9.7000 | -0.513% | 247 | 464 | +1.031% |
| 2026-10-14 | 8.8000 | 10.5000 | 8.8000 | 9.7500 | -8.451% | 40 | 436 | +0.513% |
| 2026-10-13 | 13.2500 | 13.2500 | 9.9000 | 10.6500 | +3.902% | 37 | 419 | -7.981% |
| 2026-10-12 | 10.8000 | 11.3500 | 10.2500 | 10.2500 | -2.381% | 50 | 401 | -4.390% |
| 2026-10-09 | 10.7000 | 10.7500 | 10.1000 | 10.5000 | -0.943% | 34 | 384 | -6.667% |
| 2026-10-08 | 8.9200 | 10.6000 | 8.9200 | 10.6000 | +12.288% | 20 | 380 | -7.547% |
| 2026-10-07 | 8.9000 | 9.5000 | 8.4000 | 9.4400 | -10.095% | 25 | 373 | +3.814% |
| 2026-10-06 | 10.6700 | 10.6700 | 10.4500 | 10.5000 | +2.941% | 6 | 370 | -6.667% |
| 2026-10-05 | 10.1500 | 10.2000 | 10.1500 | 10.2000 | -6.508% | 4 | 366 | -3.922% |
| 2026-10-02 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | -3.537% | 1 | 366 | -10.174% |
| 2026-10-01 | 9.4400 | 11.3100 | 9.2500 | 11.3100 | +4.240% | 54 | 377 | -13.351% |
| 2026-09-30 | 10.8500 | 10.9800 | 10.8000 | 10.8500 | -15.102% | 50 | 374 | -9.677% |
| 2026-09-29 | 12.0500 | 12.9800 | 11.9500 | 12.7800 | -9.362% | 40 | 346 | -23.318% |
| 2026-09-28 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -8.442% | 1 | 345 | -30.496% |
| 2026-09-25 | 14.3000 | 15.4000 | 14.3000 | 15.4000 | +5.842% | 21 | 365 | -36.364% |
| 2026-09-24 | 13.8500 | 14.5500 | 13.2500 | 14.5500 | +1.394% | 54 | 320 | -32.646% |
| 2026-09-23 | 15.2000 | 15.2000 | 13.9900 | 14.3500 | -6.818% | 16 | 307 | -31.707% |
| 2026-09-22 | 19.9700 | 19.9700 | 14.4700 | 15.4000 | -26.174% | 67 | 316 | -36.364% |
| 2026-09-21 | 20.1500 | 20.9300 | 20.0500 | 20.8600 | +15.889% | 32 | 284 | -53.020% |
| 2026-09-18 | 18.5000 | 18.7000 | 18.0000 | 18.0000 | -11.330% | 8 | 279 | -45.556% |
| 2026-09-17 | 21.1000 | 21.3000 | 20.1000 | 20.3000 | +6.842% | 140 | 210 | -51.724% |
| 2026-09-16 | 20.7100 | 20.8100 | 19.0000 | 19.0000 | +6.443% | 10 | 200 | -48.421% |
| 2026-09-15 | 19.3000 | 19.3000 | 17.8500 | 17.8500 | -11.414% | 29 | 182 | -45.098% |
| 2026-09-14 | 21.2500 | 21.4500 | 20.1500 | 20.1500 | -15.158% | 41 | 148 | -51.365% |
| 2026-09-11 | 23.9000 | 23.9000 | 23.7500 | 23.7500 | +9.195% | 6 | 153 | -58.737% |
| 2026-09-10 | 21.8800 | 21.8800 | 21.7500 | 21.7500 | -6.652% | 7 | 151 | -54.943% |
| 2026-09-09 | 23.4500 | 24.0000 | 23.2000 | 23.3000 | +0.345% | 13 | 141 | -57.940% |
| 2026-09-08 | 24.3000 | 24.3000 | 23.1500 | 23.2200 | -8.762% | 12 | 139 | -57.795% |
| 2026-09-04 | 25.0200 | 25.4500 | 25.0200 | 25.4500 | -6.606% | 4 | 139 | -61.493% |
| 2026-09-03 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | +14.496% | 1 | 138 | -64.037% |
| 2026-09-02 | 26.4500 | 26.4500 | 23.2500 | 23.8000 | +1.493% | 21 | 132 | -58.824% |
| 2026-09-01 | 23.6000 | 23.6000 | 23.2000 | 23.4500 | -0.636% | 4 | 130 | -58.209% |
| 2026-08-31 | 24.0000 | 24.1000 | 23.6000 | 23.6000 | -5.030% | 6 | 128 | -58.475% |
| 2026-08-28 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | +5.745% | 1 | 127 | -60.563% |
| 2026-08-27 | 22.3000 | 23.5600 | 22.3000 | 23.5000 | -4.665% | 11 | 123 | -58.298% |
| 2026-08-24 | 25.2500 | 25.4800 | 24.4400 | 24.6500 | +9.216% | 6 | 121 | -60.243% |
| 2026-08-21 | 21.9500 | 22.5700 | 21.9500 | 22.5700 | -3.753% | 3 | 120 | -56.580% |
| 2026-08-20 | 23.4400 | 23.4500 | 23.3500 | 23.4500 | -12.728% | 5 | 116 | -58.209% |
| 2026-08-18 | 26.8700 | 26.8700 | 26.8700 | 26.8700 | -6.049% | 10 | 119 | -63.528% |
| 2026-08-17 | 28.8500 | 29.5500 | 28.6000 | 28.6000 | -0.314% | 10 | 116 | -65.734% |
| 2026-08-14 | 30.3300 | 30.3300 | 28.5000 | 28.6900 | -1.915% | 43 | 75 | -65.842% |
| 2026-08-13 | 28.8700 | 29.2500 | 28.8300 | 29.2500 | -3.909% | 8 | 72 | -66.496% |
| 2026-08-12 | 30.0300 | 30.4400 | 30.0300 | 30.4400 | +14.221% | 12 | 63 | -67.806% |
| 2026-08-10 | 27.3800 | 27.3800 | 26.6500 | 26.6500 | -2.559% | 6 | 60 | -63.227% |
| 2026-08-07 | 27.2000 | 27.3500 | 27.1500 | 27.3500 | -6.687% | 12 | 54 | -64.168% |
| 2026-08-05 | 28.7200 | 29.4000 | 28.7200 | 29.3100 | +3.350% | 7 | 55 | -66.564% |
| 2026-08-04 | 28.9500 | 29.3000 | 28.3600 | 28.3600 | +30.993% | 22 | 54 | -65.444% |
| 2026-07-29 | 26.4500 | 26.4500 | 21.6500 | 21.6500 | -21.841% | 14 | 44 | -54.734% |
| 2026-07-28 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | +0.217% | 1 | 43 | -64.621% |
| 2026-07-27 | 27.6400 | 27.6400 | 27.6400 | 27.6400 | +17.617% | 2 | 41 | -64.544% |
| 2026-07-22 | 23.6400 | 23.6400 | 23.5000 | 23.5000 | +6.047% | 5 | 38 | -58.298% |
| 2026-07-21 | 21.9000 | 22.1600 | 21.9000 | 22.1600 | +12.203% | 23 | 15 | -55.776% |
| 2026-07-20 | 19.5500 | 19.7500 | 19.5500 | 19.7500 | -8.353% | 11 | 5 | -50.380% |
| 2026-07-17 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | -4.435% | 2 | 3 | -54.524% |
| 2026-07-16 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | 0.000% | 3 | 0 | -56.541% |