JPM270319C00380000
JPM Mar 19 2027 380.00 Call
optionOPRA
EODOct 20, 2026
5.98USD+4.000%(+0.23)1,431Vol2,638OI
JPM270319C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 6.8700 | 6.8700 | 5.8000 | 5.9800 | +4.000% | 1,431 | 2,046 | 0.000% |
| 2026-10-19 | 6.8000 | 6.9500 | 5.7500 | 5.7500 | -20.250% | 2,723 | 1,848 | +4.000% |
| 2026-10-16 | 7.7500 | 8.5500 | 7.2100 | 7.2100 | +14.444% | 14 | 1,858 | -17.060% |
| 2026-10-15 | 6.3500 | 6.5000 | 5.9700 | 6.3000 | -0.787% | 1,426 | 2,578 | -5.079% |
| 2026-10-14 | 4.8500 | 6.3500 | 4.8500 | 6.3500 | +7.627% | 45 | 2,573 | -5.827% |
| 2026-10-13 | 7.5000 | 8.1500 | 5.6500 | 5.9000 | -13.235% | 1,502 | 1,337 | +1.356% |
| 2026-10-12 | 6.9100 | 6.9500 | 6.6500 | 6.8000 | +3.659% | 16 | 1,335 | -12.059% |
| 2026-10-08 | 6.5000 | 6.6000 | 6.5000 | 6.5600 | +8.789% | 3 | 1,335 | -8.841% |
| 2026-10-07 | 5.5500 | 6.0300 | 5.5500 | 6.0300 | -5.781% | 28 | 1,334 | -0.829% |
| 2026-10-06 | 7.2000 | 7.6000 | 6.4000 | 6.4000 | -4.335% | 1,329 | 2,295 | -6.562% |
| 2026-10-05 | 7.0000 | 7.0500 | 6.2500 | 6.6900 | -1.618% | 1,362 | 1,222 | -10.613% |
| 2026-10-02 | 7.0500 | 7.0500 | 6.7000 | 6.8000 | +11.658% | 91 | 1,222 | -12.059% |
| 2026-10-01 | 6.6000 | 6.6000 | 6.0900 | 6.0900 | -14.825% | 3 | 1,221 | -1.806% |
| 2026-09-30 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -15.385% | 1 | 1,222 | -16.364% |
| 2026-09-29 | 8.6300 | 8.6300 | 8.3000 | 8.4500 | -6.111% | 29 | 1,210 | -29.231% |
| 2026-09-28 | 9.9100 | 9.9100 | 9.0000 | 9.0000 | -15.414% | 75 | 1,231 | -33.556% |
| 2026-09-25 | 10.0000 | 10.8500 | 10.0000 | 10.6400 | +11.414% | 37 | 1,211 | -43.797% |
| 2026-09-24 | 9.7300 | 9.7300 | 9.2000 | 9.5500 | -0.521% | 18 | 1,224 | -37.382% |
| 2026-09-23 | 9.9500 | 10.1000 | 9.6000 | 9.6000 | -11.111% | 18 | 1,224 | -37.708% |
| 2026-09-22 | 14.3300 | 14.3300 | 9.8500 | 10.8000 | -25.517% | 81 | 1,175 | -44.630% |
| 2026-09-21 | 14.4500 | 14.5000 | 14.4500 | 14.5000 | +8.371% | 7 | 1,175 | -58.759% |
| 2026-09-18 | 13.3000 | 13.3800 | 12.9000 | 13.3800 | -7.083% | 33 | 1,174 | -55.306% |
| 2026-09-17 | 14.3000 | 14.6500 | 14.3000 | 14.4000 | -1.706% | 60 | 1,137 | -58.472% |
| 2026-09-16 | 14.4500 | 15.6000 | 14.3700 | 14.6500 | -7.161% | 19 | 1,136 | -59.181% |
| 2026-09-15 | 12.8000 | 15.7800 | 12.4000 | 15.7800 | +12.714% | 16 | 1,139 | -62.104% |
| 2026-09-14 | 15.7000 | 15.7000 | 13.4000 | 14.0000 | -18.367% | 41 | 1,165 | -57.286% |
| 2026-09-11 | 17.3700 | 17.7000 | 17.1500 | 17.1500 | +4.893% | 14 | 1,170 | -65.131% |
| 2026-09-10 | 15.9000 | 16.3500 | 15.9000 | 16.3500 | -4.218% | 2 | 1,170 | -63.425% |
| 2026-09-09 | 16.2500 | 17.1800 | 16.2500 | 17.0700 | -0.466% | 23 | 1,175 | -64.968% |
| 2026-09-08 | 17.5000 | 17.5000 | 17.1500 | 17.1500 | -4.722% | 21 | 1,174 | -65.131% |
| 2026-09-04 | 17.7500 | 18.2000 | 16.9500 | 18.0000 | -9.548% | 28 | 1,176 | -66.778% |
| 2026-09-03 | 19.6500 | 19.9500 | 19.6500 | 19.9000 | +16.921% | 9 | 1,172 | -69.950% |
| 2026-09-02 | 18.2000 | 18.2000 | 16.8500 | 17.0200 | +0.532% | 13 | 1,178 | -64.865% |
| 2026-09-01 | 17.6000 | 17.6000 | 16.9300 | 16.9300 | -0.412% | 13 | 1,167 | -64.678% |
| 2026-08-31 | 17.5500 | 17.5500 | 17.0000 | 17.0000 | -6.593% | 26 | 1,154 | -64.824% |
| 2026-08-28 | 18.5500 | 18.5500 | 17.7500 | 18.2000 | +9.309% | 10 | 1,161 | -67.143% |
| 2026-08-27 | 18.4000 | 18.4000 | 16.6500 | 16.6500 | -15.482% | 81 | 1,162 | -64.084% |
| 2026-08-26 | 18.1500 | 19.7000 | 18.1500 | 19.7000 | +13.218% | 6 | 1,166 | -69.645% |
| 2026-08-25 | 17.2500 | 17.4000 | 17.1900 | 17.4000 | -3.601% | 16 | 1,168 | -65.632% |
| 2026-08-24 | 18.9000 | 18.9000 | 18.0500 | 18.0500 | +11.420% | 5 | 1,168 | -66.870% |
| 2026-08-21 | 17.1000 | 17.1000 | 16.1800 | 16.2000 | -5.978% | 17 | 1,164 | -63.086% |
| 2026-08-20 | 17.8900 | 18.7000 | 16.5000 | 17.2300 | -5.173% | 30 | 1,172 | -65.293% |
| 2026-08-19 | 19.0000 | 19.1300 | 18.1700 | 18.1700 | -10.272% | 6 | 1,170 | -67.089% |
| 2026-08-18 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -6.467% | 1 | 1,169 | -70.469% |
| 2026-08-17 | 21.6500 | 21.6500 | 21.6500 | 21.6500 | -6.479% | 1 | 1,170 | -72.379% |
| 2026-08-13 | 23.3500 | 23.3500 | 23.1500 | 23.1500 | +0.390% | 5 | 1,175 | -74.168% |
| 2026-08-12 | 22.9700 | 23.1900 | 22.9200 | 23.0600 | +6.267% | 32 | 1,147 | -74.068% |
| 2026-08-11 | 21.5500 | 21.7000 | 21.5500 | 21.7000 | +7.373% | 4 | 1,143 | -72.442% |
| 2026-08-10 | 20.7100 | 20.7100 | 19.7500 | 20.2100 | -1.893% | 37 | 1,108 | -70.411% |
| 2026-08-07 | 20.4000 | 20.9000 | 20.3000 | 20.6000 | +4.040% | 80 | 1,086 | -70.971% |
| 2026-08-06 | 19.5500 | 19.8000 | 19.5500 | 19.8000 | -8.121% | 9 | 1,082 | -69.798% |
| 2026-08-05 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | -5.854% | 3 | 1,079 | -72.251% |
| 2026-08-04 | 21.7500 | 22.8900 | 21.7500 | 22.8900 | +21.755% | 27 | 1,054 | -73.875% |
| 2026-07-31 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +9.749% | 1 | 1,053 | -68.191% |
| 2026-07-30 | 16.3500 | 17.1300 | 16.3500 | 17.1300 | -4.727% | 25 | 1,052 | -65.090% |
| 2026-07-29 | 21.2200 | 21.2200 | 17.8000 | 17.9800 | -14.177% | 26 | 1,052 | -66.741% |
| 2026-07-28 | 21.0000 | 21.4100 | 20.9500 | 20.9500 | +0.915% | 7 | 1,045 | -71.456% |
| 2026-07-27 | 19.6600 | 20.7600 | 19.6600 | 20.7600 | +6.845% | 10 | 1,046 | -71.195% |
| 2026-07-24 | 19.3600 | 19.4500 | 19.3600 | 19.4300 | +8.245% | 4 | 1,043 | -69.223% |
| 2026-07-23 | 17.5000 | 18.0500 | 17.5000 | 17.9500 | +9.318% | 5 | 1,042 | -66.685% |
| 2026-07-21 | 15.7500 | 16.4500 | 15.4500 | 16.4200 | +18.986% | 5 | 1,039 | -63.581% |
| 2026-07-20 | 14.6500 | 14.6500 | 13.6600 | 13.8000 | -8.184% | 11 | 1,044 | -56.667% |
| 2026-07-17 | 16.6000 | 16.6500 | 15.0300 | 15.0300 | -3.344% | 29 | 1,033 | -60.213% |
| 2026-07-16 | 16.8600 | 16.8600 | 15.3500 | 15.5500 | -7.440% | 38 | 1,029 | -61.543% |
| 2026-07-15 | 17.0200 | 17.0200 | 16.8000 | 16.8000 | +5.994% | 2 | 1,028 | -64.405% |
| 2026-07-14 | 15.1500 | 16.0000 | 14.7400 | 15.8500 | +20.624% | 9 | 1,029 | -62.271% |
| 2026-07-13 | 12.7000 | 13.1400 | 12.7000 | 13.1400 | -2.667% | 109 | 1,023 | -54.490% |
| 2026-07-10 | 13.5000 | 13.5800 | 13.2300 | 13.5000 | +13.445% | 105 | 1,023 | -55.704% |
| 2026-07-08 | 11.8900 | 11.9000 | 11.8900 | 11.9000 | -16.783% | 20 | 1,043 | -49.748% |
| 2026-07-07 | 14.5000 | 14.5000 | 14.3000 | 14.3000 | +5.926% | 3 | 1,040 | -58.182% |
| 2026-07-06 | 13.6500 | 13.6500 | 13.5000 | 13.5000 | +7.570% | 37 | 1,004 | -55.704% |
| 2026-07-02 | 12.3300 | 12.5500 | 12.3000 | 12.5500 | +1.455% | 38 | 1,004 | -52.351% |
| 2026-07-01 | 10.7000 | 12.5000 | 10.7000 | 12.3700 | +18.942% | 33 | 1,014 | -51.657% |
| 2026-06-30 | 10.5700 | 11.0500 | 10.4000 | 10.4000 | -9.957% | 51 | 991 | -42.500% |
| 2026-06-29 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -0.431% | 5 | 986 | -48.225% |
| 2026-06-26 | 11.7000 | 11.7000 | 11.6000 | 11.6000 | -16.846% | 2 | 988 | -48.448% |
| 2026-06-25 | 13.9600 | 13.9800 | 13.9400 | 13.9500 | +7.972% | 63 | 925 | -57.133% |
| 2026-06-24 | 12.9200 | 12.9200 | 12.9200 | 12.9200 | -5.556% | 1 | 924 | -53.715% |
| 2026-06-23 | 13.7100 | 13.7100 | 13.6500 | 13.6800 | +7.294% | 40 | 884 | -56.287% |
| 2026-06-22 | 12.3500 | 12.9000 | 12.3500 | 12.7500 | +9.914% | 14 | 884 | -53.098% |
| 2026-06-18 | 11.7000 | 11.7000 | 11.6000 | 11.6000 | -17.730% | 3 | 884 | -48.448% |
| 2026-06-17 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +12.530% | 1 | 883 | -57.589% |
| 2026-06-16 | 10.8900 | 12.6500 | 10.8900 | 12.5300 | +31.204% | 173 | 791 | -52.275% |
| 2026-06-12 | 10.0000 | 10.0000 | 9.5500 | 9.5500 | +11.565% | 60 | 784 | -37.382% |
| 2026-06-11 | 8.3500 | 8.9300 | 7.8000 | 8.5600 | +3.133% | 411 | 629 | -30.140% |
| 2026-06-10 | 8.1000 | 8.3000 | 8.1000 | 8.3000 | -3.376% | 38 | 621 | -27.952% |
| 2026-06-09 | 8.2500 | 8.6200 | 8.0500 | 8.5900 | -3.483% | 101 | 531 | -30.384% |
| 2026-06-05 | 8.7000 | 8.9000 | 8.7000 | 8.9000 | +28.058% | 6 | 536 | -32.809% |
| 2026-05-22 | 7.0000 | 7.0000 | 6.9500 | 6.9500 | +7.752% | 2 | 536 | -13.957% |
| 2026-05-21 | 6.4000 | 6.4500 | 6.4000 | 6.4500 | -4.303% | 3 | 536 | -7.287% |
| 2026-05-14 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | +0.597% | 3 | 539 | -11.276% |
| 2026-05-13 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +9.836% | 4 | 539 | -10.746% |
| 2026-05-12 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -10.294% | 2 | 537 | -1.967% |
| 2026-05-08 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -17.073% | 1 | 538 | -12.059% |
| 2026-05-07 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +3.797% | 5 | 533 | -27.073% |
| 2026-05-05 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +2.332% | 31 | 533 | -24.304% |
| 2026-04-29 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | -14.507% | 2 | 531 | -22.539% |
| 2026-04-28 | 8.8600 | 9.0300 | 8.8600 | 9.0300 | -0.551% | 5 | 526 | -33.776% |
| 2026-04-22 | 9.0500 | 9.0800 | 9.0500 | 9.0800 | +4.608% | 12 | 526 | -34.141% |
| 2026-04-17 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | +17.297% | 2 | 516 | -31.106% |
| 2026-04-15 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -14.943% | 1 | 515 | -19.189% |
| 2026-04-14 | 8.5000 | 8.7000 | 8.4800 | 8.7000 | +27.941% | 44 | 515 | -31.264% |
| 2026-03-31 | 6.1500 | 6.8500 | 6.1000 | 6.8000 | +18.467% | 61 | 507 | -12.059% |
| 2026-03-30 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | +1.773% | 1 | 507 | +4.181% |
| 2026-03-27 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | -12.558% | 3 | 508 | +6.028% |
| 2026-03-23 | 6.2000 | 6.4500 | 6.2000 | 6.4500 | +4.878% | 63 | 505 | -7.287% |
| 2026-03-19 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +4.592% | 5 | 450 | -2.764% |
| 2026-03-18 | 5.8500 | 5.9000 | 5.7000 | 5.8800 | +7.692% | 50 | 455 | +1.701% |
| 2026-03-17 | 5.5100 | 5.5100 | 5.4300 | 5.4600 | -3.363% | 440 | 450 | +9.524% |
| 2026-03-16 | 5.6000 | 5.6500 | 5.6000 | 5.6500 | -5.833% | 13 | 19 | +5.841% |
| 2026-03-13 | 5.8600 | 6.0000 | 5.8600 | 6.0000 | -11.765% | 6 | 17 | -0.333% |
| 2026-03-06 | 6.8000 | 6.8000 | 6.7500 | 6.8000 | -24.022% | 31 | 11 | -12.059% |
| 2026-02-27 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | 0.000% | 2 | 1 | -33.184% |