JPM270319C00370000
JPM Mar 19 2027 370.00 Call
optionOPRA
EODOct 20, 2026
8.30USD+2.469%(+0.20)35Vol657OI
JPM270319C00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 8.7000 | 9.2000 | 8.3000 | 8.3000 | +2.469% | 35 | 630 | 0.000% |
| 2026-10-19 | 8.7500 | 8.9000 | 8.0500 | 8.1000 | -18.429% | 11 | 626 | +2.469% |
| 2026-10-16 | 9.7000 | 11.0300 | 9.7000 | 9.9300 | +18.922% | 12 | 616 | -16.415% |
| 2026-10-15 | 9.1200 | 9.1200 | 8.2000 | 8.3500 | -6.180% | 13 | 616 | -0.599% |
| 2026-10-14 | 7.6900 | 8.9500 | 7.6700 | 8.9000 | +1.714% | 27 | 597 | -6.742% |
| 2026-10-13 | 7.7000 | 9.8100 | 7.7000 | 8.7500 | -3.315% | 84 | 633 | -5.143% |
| 2026-10-12 | 9.4000 | 9.5500 | 9.0500 | 9.0500 | -1.844% | 51 | 598 | -8.287% |
| 2026-10-09 | 8.8500 | 9.6500 | 8.6000 | 9.2200 | +0.765% | 37 | 577 | -9.978% |
| 2026-10-08 | 7.8000 | 9.1500 | 7.7100 | 9.1500 | +5.780% | 46 | 573 | -9.290% |
| 2026-10-07 | 7.8500 | 8.6500 | 7.6200 | 8.6500 | -4.945% | 17 | 565 | -4.046% |
| 2026-10-06 | 9.7500 | 9.7500 | 8.9400 | 9.1000 | +1.676% | 70 | 532 | -8.791% |
| 2026-10-05 | 9.3000 | 9.5000 | 8.9500 | 8.9500 | -5.291% | 5 | 529 | -7.263% |
| 2026-10-02 | 8.8000 | 9.4500 | 8.8000 | 9.4500 | -1.563% | 3 | 528 | -12.169% |
| 2026-10-01 | 9.1000 | 9.6000 | 8.1000 | 9.6000 | +1.053% | 4 | 529 | -13.542% |
| 2026-09-30 | 10.2600 | 10.2600 | 9.5000 | 9.5000 | -15.330% | 10 | 532 | -12.632% |
| 2026-09-29 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | -5.714% | 20 | 552 | -26.025% |
| 2026-09-28 | 12.7300 | 12.7500 | 11.8800 | 11.9000 | -20.134% | 47 | 555 | -30.252% |
| 2026-09-25 | 12.6500 | 14.9000 | 12.6500 | 14.9000 | +23.447% | 64 | 530 | -44.295% |
| 2026-09-24 | 12.5000 | 12.5000 | 11.7500 | 12.0700 | -2.740% | 13 | 528 | -31.234% |
| 2026-09-23 | 12.9000 | 13.5000 | 12.3500 | 12.4100 | -9.942% | 61 | 514 | -33.118% |
| 2026-09-22 | 14.2500 | 14.2500 | 13.2500 | 13.7800 | -24.699% | 52 | 542 | -39.768% |
| 2026-09-21 | 18.7000 | 18.7000 | 17.8500 | 18.3000 | +10.909% | 19 | 540 | -54.645% |
| 2026-09-18 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -8.333% | 2 | 540 | -49.697% |
| 2026-09-17 | 18.1000 | 18.1000 | 18.0000 | 18.0000 | +9.756% | 22 | 526 | -53.889% |
| 2026-09-16 | 18.9000 | 19.5000 | 16.1000 | 16.4000 | +1.548% | 11 | 517 | -49.390% |
| 2026-09-15 | 16.0000 | 16.2000 | 16.0000 | 16.1500 | -11.845% | 9 | 510 | -48.607% |
| 2026-09-14 | 19.0000 | 19.2500 | 17.1000 | 18.3200 | -15.381% | 44 | 490 | -54.694% |
| 2026-09-11 | 22.2000 | 22.2000 | 21.4500 | 21.6500 | +7.178% | 17 | 489 | -61.663% |
| 2026-09-10 | 20.0000 | 20.3100 | 19.7900 | 20.2000 | -4.941% | 36 | 456 | -58.911% |
| 2026-09-09 | 19.9900 | 21.6000 | 19.9900 | 21.2500 | -1.392% | 12 | 449 | -60.941% |
| 2026-09-08 | 21.7000 | 21.7000 | 21.5500 | 21.5500 | -5.813% | 8 | 448 | -61.485% |
| 2026-09-04 | 22.0000 | 22.8800 | 21.7000 | 22.8800 | -0.952% | 20 | 442 | -63.724% |
| 2026-09-03 | 21.9000 | 24.5000 | 21.9000 | 23.1000 | +9.479% | 41 | 438 | -64.069% |
| 2026-09-02 | 23.8100 | 23.8100 | 20.9500 | 21.1000 | +0.476% | 18 | 443 | -60.664% |
| 2026-09-01 | 22.0500 | 22.0500 | 20.9500 | 21.0000 | -4.977% | 14 | 437 | -60.476% |
| 2026-08-31 | 21.7000 | 22.1000 | 21.3000 | 22.1000 | -1.339% | 22 | 425 | -62.443% |
| 2026-08-28 | 22.6000 | 22.8500 | 22.1000 | 22.4000 | +5.910% | 13 | 425 | -62.946% |
| 2026-08-27 | 21.1500 | 21.2500 | 20.9000 | 21.1500 | -9.227% | 8 | 428 | -60.757% |
| 2026-08-26 | 22.4000 | 23.3000 | 22.4000 | 23.3000 | +5.192% | 3 | 426 | -64.378% |
| 2026-08-25 | 21.4000 | 22.1500 | 21.4000 | 22.1500 | -0.449% | 8 | 421 | -62.528% |
| 2026-08-24 | 20.3500 | 23.2500 | 20.3500 | 22.2500 | +12.658% | 12 | 421 | -62.697% |
| 2026-08-21 | 21.0000 | 21.0500 | 19.7500 | 19.7500 | -2.469% | 17 | 417 | -57.975% |
| 2026-08-20 | 23.0000 | 23.0000 | 20.2500 | 20.2500 | -10.000% | 24 | 418 | -59.012% |
| 2026-08-19 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -13.594% | 3 | 415 | -63.111% |
| 2026-08-17 | 26.0400 | 26.0400 | 26.0400 | 26.0400 | -2.289% | 20 | 415 | -68.126% |
| 2026-08-14 | 26.6500 | 26.6500 | 26.6500 | 26.6500 | -6.458% | 13 | 415 | -68.856% |
| 2026-08-13 | 28.1900 | 28.4900 | 28.1900 | 28.4900 | -0.035% | 20 | 427 | -70.867% |
| 2026-08-12 | 27.7200 | 28.5000 | 27.7200 | 28.5000 | +17.091% | 6 | 424 | -70.877% |
| 2026-08-10 | 25.6200 | 25.6200 | 24.3400 | 24.3400 | -2.052% | 13 | 417 | -65.900% |
| 2026-08-07 | 23.1000 | 25.1000 | 23.1000 | 24.8500 | +4.193% | 12 | 417 | -66.600% |
| 2026-08-06 | 25.5400 | 25.5400 | 23.8500 | 23.8500 | -11.272% | 8 | 415 | -65.199% |
| 2026-08-05 | 26.2000 | 26.8800 | 26.2000 | 26.8800 | +1.818% | 3 | 412 | -69.122% |
| 2026-08-04 | 24.9700 | 28.4500 | 24.9700 | 26.4000 | +20.548% | 35 | 396 | -68.561% |
| 2026-08-03 | 21.9300 | 21.9300 | 21.6900 | 21.9000 | -2.753% | 9 | 392 | -62.100% |
| 2026-07-31 | 22.7000 | 22.7000 | 22.5200 | 22.5200 | +0.312% | 3 | 395 | -63.144% |
| 2026-07-30 | 22.4500 | 23.1000 | 22.2000 | 22.4500 | +4.760% | 13 | 395 | -63.029% |
| 2026-07-29 | 21.8700 | 21.8700 | 21.4300 | 21.4300 | -14.451% | 7 | 388 | -61.269% |
| 2026-07-28 | 25.1300 | 25.1300 | 25.0500 | 25.0500 | -0.239% | 2 | 386 | -66.866% |
| 2026-07-27 | 26.3000 | 26.3000 | 25.0500 | 25.1100 | +7.768% | 5 | 382 | -66.945% |
| 2026-07-24 | 22.9000 | 23.3400 | 22.9000 | 23.3000 | +6.881% | 20 | 386 | -64.378% |
| 2026-07-23 | 21.9000 | 21.9200 | 21.8000 | 21.8000 | +1.869% | 3 | 385 | -61.927% |
| 2026-07-22 | 21.5000 | 21.6000 | 21.4000 | 21.4000 | +6.415% | 6 | 382 | -61.215% |
| 2026-07-21 | 20.1100 | 20.1100 | 20.1100 | 20.1100 | +12.978% | 1 | 381 | -58.727% |
| 2026-07-20 | 18.0500 | 18.1500 | 17.8000 | 17.8000 | -9.184% | 9 | 381 | -53.371% |
| 2026-07-17 | 19.7200 | 20.2000 | 19.6000 | 19.6000 | +1.031% | 4 | 379 | -57.653% |
| 2026-07-16 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -8.274% | 1 | 378 | -57.216% |
| 2026-07-15 | 22.3200 | 22.3200 | 20.9300 | 21.1500 | +19.966% | 54 | 324 | -60.757% |
| 2026-07-14 | 18.0900 | 19.4800 | 17.0000 | 17.6300 | +9.503% | 40 | 286 | -52.921% |
| 2026-07-13 | 15.3000 | 16.1500 | 15.3000 | 16.1000 | +5.229% | 10 | 282 | -48.447% |
| 2026-07-09 | 15.0500 | 15.3000 | 15.0500 | 15.3000 | +4.366% | 40 | 267 | -45.752% |
| 2026-07-08 | 15.3500 | 15.4800 | 14.6600 | 14.6600 | -21.604% | 23 | 266 | -43.383% |
| 2026-07-07 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +10.000% | 2 | 264 | -55.615% |
| 2026-07-06 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +9.748% | 1 | 263 | -51.176% |
| 2026-07-02 | 15.4900 | 15.4900 | 15.4900 | 15.4900 | +1.975% | 10 | 258 | -46.417% |
| 2026-07-01 | 15.0600 | 15.9900 | 14.9800 | 15.1900 | +13.358% | 139 | 240 | -45.359% |
| 2026-06-30 | 13.3900 | 13.4600 | 13.3800 | 13.4000 | -6.294% | 14 | 236 | -38.060% |
| 2026-06-29 | 14.2500 | 14.7500 | 14.1500 | 14.3000 | -7.742% | 45 | 223 | -41.958% |
| 2026-06-26 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -8.555% | 2 | 221 | -46.452% |
| 2026-06-25 | 17.1500 | 17.1500 | 16.9500 | 16.9500 | +3.228% | 2 | 220 | -51.032% |
| 2026-06-23 | 15.4500 | 16.4200 | 15.4500 | 16.4200 | +14.906% | 23 | 220 | -49.452% |
| 2026-06-22 | 14.2900 | 14.2900 | 14.2900 | 14.2900 | -0.902% | 1 | 219 | -41.917% |
| 2026-06-18 | 15.4700 | 15.4700 | 13.4000 | 14.4200 | -10.601% | 65 | 295 | -42.441% |
| 2026-06-17 | 17.7500 | 18.5500 | 16.1300 | 16.1300 | +10.102% | 102 | 214 | -48.543% |
| 2026-06-16 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +26.730% | 7 | 221 | -43.345% |
| 2026-06-15 | 11.5000 | 11.6000 | 11.4400 | 11.5600 | -2.034% | 16 | 221 | -28.201% |
| 2026-06-12 | 11.6000 | 12.2500 | 11.6000 | 11.8000 | +12.381% | 19 | 221 | -29.661% |
| 2026-06-10 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -0.943% | 23 | 202 | -20.952% |
| 2026-06-09 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -3.636% | 4 | 202 | -21.698% |
| 2026-06-05 | 10.8000 | 11.0000 | 10.8000 | 11.0000 | +50.273% | 20 | 213 | -24.545% |
| 2026-06-03 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | +5.628% | 2 | 211 | +13.388% |
| 2026-06-02 | 6.8500 | 6.9300 | 6.8500 | 6.9300 | -0.858% | 3 | 211 | +19.769% |
| 2026-05-29 | 6.4700 | 6.9900 | 6.4700 | 6.9900 | -19.191% | 71 | 158 | +18.741% |
| 2026-05-22 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +6.790% | 2 | 159 | -4.046% |
| 2026-05-21 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +18.248% | 1 | 158 | +2.469% |
| 2026-05-19 | 6.8800 | 6.8800 | 6.8500 | 6.8500 | -9.272% | 2 | 158 | +21.168% |
| 2026-05-18 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -14.205% | 2 | 158 | +9.934% |
| 2026-05-08 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -8.808% | 2 | 156 | -5.682% |
| 2026-05-07 | 10.7000 | 10.7000 | 9.6500 | 9.6500 | -16.450% | 7 | 151 | -13.990% |
| 2026-05-06 | 11.2000 | 11.5500 | 11.2000 | 11.5500 | +13.905% | 12 | 148 | -28.139% |
| 2026-05-05 | 10.1500 | 10.1500 | 10.1400 | 10.1400 | +8.449% | 38 | 118 | -18.146% |
| 2026-05-04 | 10.0100 | 10.0100 | 9.3500 | 9.3500 | -13.983% | 7 | 116 | -11.230% |
| 2026-05-01 | 10.9500 | 10.9500 | 10.8700 | 10.8700 | -3.805% | 7 | 116 | -23.643% |
| 2026-04-30 | 10.3200 | 11.3000 | 10.3200 | 11.3000 | +12.438% | 37 | 143 | -26.549% |
| 2026-04-24 | 10.2800 | 10.2800 | 10.0500 | 10.0500 | -18.293% | 2 | 143 | -17.413% |
| 2026-04-20 | 11.5500 | 12.3000 | 11.5000 | 12.3000 | +14.419% | 6 | 142 | -32.520% |
| 2026-04-17 | 11.1500 | 11.2400 | 10.1500 | 10.7500 | +13.757% | 54 | 138 | -22.791% |
| 2026-04-15 | 10.0200 | 10.0200 | 9.2500 | 9.4500 | -12.093% | 5 | 109 | -12.169% |
| 2026-04-14 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +1.415% | 1 | 105 | -22.791% |
| 2026-04-13 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -2.841% | 1 | 105 | -21.698% |
| 2026-04-10 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | -5.130% | 1 | 104 | -23.923% |
| 2026-04-09 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -1.709% | 2 | 103 | -27.826% |
| 2026-04-08 | 12.0800 | 12.0800 | 11.5000 | 11.7000 | +27.174% | 34 | 103 | -29.060% |
| 2026-04-01 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +23.490% | 1 | 98 | -9.783% |
| 2026-03-18 | 7.0900 | 7.4500 | 7.0900 | 7.4500 | -1.974% | 21 | 98 | +11.409% |
| 2026-03-17 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -5.590% | 7 | 90 | +9.211% |
| 2026-03-10 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -2.424% | 1 | 83 | +3.106% |
| 2026-03-06 | 8.1700 | 8.4500 | 8.1700 | 8.2500 | -11.290% | 109 | 82 | +0.606% |
| 2026-03-05 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -2.105% | 1 | 6 | -10.753% |
| 2026-03-03 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -20.833% | 5 | 5 | -12.632% |
| 2026-02-25 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 0.000% | 5 | 5 | -30.833% |