JPM270319C00375000
JPM Mar 19 2027 375.00 Call
optionOPRA
EODOct 20, 2026
7.15USD+7.036%(+0.47)1,451Vol2,534OI
JPM270319C00375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 7.6000 | 7.6500 | 6.8400 | 7.1500 | +7.036% | 1,451 | 2,778 | 0.000% |
| 2026-10-19 | 8.7500 | 8.7500 | 6.6800 | 6.6800 | -19.030% | 1,355 | 1,661 | +7.036% |
| 2026-10-16 | 8.7500 | 9.3500 | 8.0000 | 8.2500 | +8.553% | 1,319 | 2,975 | -13.333% |
| 2026-10-15 | 7.2500 | 7.6600 | 7.2500 | 7.6000 | +7.801% | 1,340 | 1,689 | -5.921% |
| 2026-10-14 | 7.5000 | 7.5000 | 7.0000 | 7.0500 | -6.000% | 14 | 1,688 | +1.418% |
| 2026-10-13 | 7.6000 | 7.8500 | 7.4000 | 7.5000 | -1.832% | 26 | 1,683 | -4.667% |
| 2026-10-12 | 7.8500 | 7.8500 | 7.3200 | 7.6400 | -1.292% | 1,316 | 1,726 | -6.414% |
| 2026-10-08 | 6.2200 | 7.7400 | 6.2200 | 7.7400 | +3.893% | 22 | 1,728 | -7.623% |
| 2026-10-07 | 7.0500 | 7.4500 | 6.5000 | 7.4500 | -6.642% | 12 | 1,719 | -4.027% |
| 2026-10-06 | 8.5000 | 8.5000 | 7.8000 | 7.9800 | +2.968% | 1,350 | 376 | -10.401% |
| 2026-10-02 | 8.7600 | 9.1200 | 7.7000 | 7.7500 | -8.501% | 23 | 354 | -7.742% |
| 2026-10-01 | 7.2000 | 8.5500 | 7.2000 | 8.4700 | +3.293% | 42 | 323 | -15.584% |
| 2026-09-30 | 8.4500 | 8.4500 | 8.2000 | 8.2000 | -23.221% | 3 | 321 | -12.805% |
| 2026-09-28 | 10.8100 | 10.8100 | 10.6800 | 10.6800 | -12.099% | 6 | 321 | -33.052% |
| 2026-09-25 | 11.6800 | 12.1500 | 10.9500 | 12.1500 | +13.023% | 41 | 288 | -41.152% |
| 2026-09-24 | 11.1500 | 11.1500 | 10.2500 | 10.7500 | -1.467% | 24 | 272 | -33.488% |
| 2026-09-23 | 11.3900 | 11.3900 | 10.9100 | 10.9100 | -10.353% | 7 | 273 | -34.464% |
| 2026-09-22 | 13.5000 | 13.5000 | 11.2000 | 12.1700 | -26.242% | 7 | 270 | -41.249% |
| 2026-09-21 | 15.8500 | 16.5000 | 15.8000 | 16.5000 | +8.553% | 10 | 262 | -56.667% |
| 2026-09-18 | 14.6500 | 15.2000 | 14.6500 | 15.2000 | -7.879% | 14 | 262 | -52.961% |
| 2026-09-17 | 16.3000 | 16.5000 | 16.1500 | 16.5000 | +4.695% | 24 | 239 | -56.667% |
| 2026-09-16 | 16.2000 | 16.5500 | 14.9100 | 15.7600 | -11.361% | 7 | 238 | -54.632% |
| 2026-09-15 | 14.8300 | 18.0000 | 14.1500 | 17.7800 | +9.415% | 59 | 212 | -59.786% |
| 2026-09-14 | 16.8000 | 17.8000 | 16.2500 | 16.2500 | -16.409% | 53 | 181 | -56.000% |
| 2026-09-11 | 19.5000 | 19.8500 | 19.3000 | 19.4400 | +8.603% | 18 | 167 | -63.220% |
| 2026-09-10 | 18.0000 | 18.0000 | 17.7900 | 17.9000 | -6.283% | 42 | 180 | -60.056% |
| 2026-09-09 | 19.1000 | 19.2000 | 19.0000 | 19.1000 | +2.248% | 11 | 170 | -62.565% |
| 2026-09-08 | 19.4500 | 19.5600 | 18.6800 | 18.6800 | -8.431% | 8 | 162 | -61.724% |
| 2026-09-04 | 19.7500 | 20.6000 | 19.5000 | 20.4000 | -6.636% | 15 | 153 | -64.951% |
| 2026-09-03 | 22.0500 | 22.0500 | 21.8500 | 21.8500 | +15.915% | 3 | 151 | -67.277% |
| 2026-09-02 | 20.7000 | 20.7000 | 18.8000 | 18.8500 | +0.266% | 23 | 166 | -62.069% |
| 2026-09-01 | 20.0000 | 20.0000 | 18.8000 | 18.8000 | -2.591% | 29 | 148 | -61.968% |
| 2026-08-31 | 19.5500 | 19.5500 | 19.3000 | 19.3000 | -2.278% | 4 | 147 | -62.953% |
| 2026-08-28 | 20.6000 | 20.6000 | 19.7500 | 19.7500 | +5.615% | 20 | 130 | -63.797% |
| 2026-08-27 | 19.3500 | 19.3500 | 18.7000 | 18.7000 | -5.076% | 13 | 130 | -61.765% |
| 2026-08-25 | 19.3500 | 19.7000 | 19.3000 | 19.7000 | -4.600% | 6 | 126 | -63.706% |
| 2026-08-24 | 21.0000 | 21.0000 | 20.5000 | 20.6500 | +14.088% | 4 | 123 | -65.375% |
| 2026-08-21 | 18.5500 | 18.9000 | 17.8000 | 18.1000 | -2.426% | 12 | 114 | -60.497% |
| 2026-08-20 | 20.8500 | 20.8500 | 18.5500 | 18.5500 | -8.168% | 6 | 108 | -61.456% |
| 2026-08-19 | 22.2600 | 22.2600 | 20.2000 | 20.2000 | -11.209% | 6 | 104 | -64.604% |
| 2026-08-18 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | -1.087% | 1 | 103 | -68.571% |
| 2026-08-17 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -7.556% | 1 | 103 | -68.913% |
| 2026-08-14 | 23.0600 | 24.8800 | 23.0600 | 24.8800 | +3.194% | 13 | 90 | -71.262% |
| 2026-08-11 | 23.7000 | 24.2000 | 23.6000 | 24.1100 | +9.095% | 5 | 86 | -70.344% |
| 2026-08-10 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -2.428% | 6 | 83 | -67.647% |
| 2026-08-07 | 21.0000 | 22.6500 | 21.0000 | 22.6500 | +3.425% | 17 | 67 | -68.433% |
| 2026-08-06 | 22.8500 | 22.8500 | 21.8200 | 21.9000 | -5.603% | 4 | 64 | -67.352% |
| 2026-08-04 | 23.0100 | 25.1700 | 23.0100 | 23.2000 | +18.731% | 29 | 37 | -69.181% |
| 2026-08-03 | 19.5400 | 19.5400 | 19.5400 | 19.5400 | -4.216% | 1 | 36 | -63.408% |
| 2026-07-31 | 20.3000 | 20.4000 | 20.3000 | 20.4000 | +2.874% | 7 | 29 | -64.951% |
| 2026-07-30 | 20.0800 | 21.0500 | 19.8300 | 19.8300 | +0.660% | 15 | 22 | -63.944% |
| 2026-07-29 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -15.991% | 5 | 17 | -63.706% |
| 2026-07-27 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | +10.927% | 1 | 16 | -69.510% |
| 2026-07-24 | 21.1400 | 21.1400 | 21.1400 | 21.1400 | +5.700% | 1 | 15 | -66.178% |
| 2026-07-23 | 19.2000 | 20.0000 | 19.2000 | 20.0000 | +2.512% | 2 | 13 | -64.250% |
| 2026-07-22 | 19.5100 | 19.5100 | 19.5100 | 19.5100 | +6.612% | 1 | 13 | -63.352% |
| 2026-07-21 | 17.0900 | 18.3800 | 17.0900 | 18.3000 | +3.099% | 15 | 3 | -60.929% |
| 2026-07-17 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +4.658% | 2 | 1 | -59.718% |
| 2026-07-16 | 16.9600 | 16.9600 | 16.9600 | 16.9600 | 0.000% | 1 | 0 | -57.842% |