JPM270319C00385000
JPM Mar 19 2027 385.00 Call
optionOPRA
EODOct 20, 2026
4.90USD-14.035%(-0.80)17Vol525OI
JPM270319C00385000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 5.4000 | 5.4000 | 4.9000 | 4.9000 | -14.035% | 17 | 522 | 0.000% |
| 2026-10-19 | 5.6500 | 5.8500 | 5.6500 | 5.7000 | +7.547% | 20 | 503 | -14.035% |
| 2026-10-15 | 5.3500 | 5.3500 | 5.0000 | 5.3000 | +1.923% | 29 | 501 | -7.547% |
| 2026-10-14 | 4.6700 | 5.2000 | 4.6700 | 5.2000 | -3.704% | 929 | 1,275 | -5.769% |
| 2026-10-13 | 5.7500 | 6.2100 | 5.4000 | 5.4000 | -5.429% | 25 | 1,256 | -9.259% |
| 2026-10-12 | 5.7800 | 5.8800 | 5.5300 | 5.7100 | +8.762% | 916 | 486 | -14.186% |
| 2026-10-07 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -4.891% | 4 | 486 | -6.667% |
| 2026-10-01 | 5.1000 | 5.5200 | 5.1000 | 5.5200 | -13.885% | 12 | 487 | -11.232% |
| 2026-09-30 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | -13.378% | 1 | 487 | -23.557% |
| 2026-09-29 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -8.075% | 2 | 485 | -33.784% |
| 2026-09-28 | 8.2600 | 8.2600 | 8.0500 | 8.0500 | -11.636% | 2 | 486 | -39.130% |
| 2026-09-25 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | +13.168% | 1 | 485 | -46.213% |
| 2026-09-24 | 7.9000 | 8.0500 | 7.9000 | 8.0500 | -6.936% | 4 | 483 | -39.130% |
| 2026-09-23 | 8.7500 | 8.8000 | 8.6500 | 8.6500 | -6.284% | 10 | 473 | -43.353% |
| 2026-09-22 | 9.2300 | 9.2800 | 9.2300 | 9.2300 | -29.970% | 26 | 447 | -46.912% |
| 2026-09-21 | 12.9600 | 13.1800 | 12.6000 | 13.1800 | +12.170% | 17 | 447 | -62.822% |
| 2026-09-18 | 11.4200 | 11.7500 | 11.4200 | 11.7500 | -7.334% | 15 | 439 | -58.298% |
| 2026-09-17 | 11.8000 | 13.0000 | 11.8000 | 12.6800 | -8.580% | 32 | 421 | -61.356% |
| 2026-09-16 | 12.8000 | 13.8700 | 12.8000 | 13.8700 | -4.147% | 64 | 373 | -64.672% |
| 2026-09-15 | 11.2000 | 14.5500 | 11.2000 | 14.4700 | +9.208% | 132 | 285 | -66.137% |
| 2026-09-14 | 13.4500 | 13.7000 | 13.2500 | 13.2500 | -14.791% | 37 | 249 | -63.019% |
| 2026-09-11 | 15.6000 | 15.7500 | 15.5000 | 15.5500 | +10.676% | 31 | 224 | -68.489% |
| 2026-09-10 | 14.1000 | 14.1700 | 14.0500 | 14.0500 | -9.936% | 4 | 223 | -65.125% |
| 2026-09-09 | 15.3500 | 15.6000 | 15.3000 | 15.6000 | +0.322% | 48 | 210 | -68.590% |
| 2026-09-08 | 15.7500 | 15.7500 | 15.5500 | 15.5500 | -4.601% | 2 | 209 | -68.489% |
| 2026-09-04 | 15.5000 | 16.3000 | 15.5000 | 16.3000 | -8.683% | 15 | 208 | -69.939% |
| 2026-09-03 | 17.8000 | 17.8500 | 17.7000 | 17.8500 | +18.212% | 6 | 206 | -72.549% |
| 2026-09-02 | 15.2500 | 15.2500 | 15.0500 | 15.1000 | +0.332% | 5 | 204 | -67.550% |
| 2026-09-01 | 14.9500 | 15.1000 | 14.9500 | 15.0500 | -3.526% | 4 | 201 | -67.442% |
| 2026-08-31 | 15.7000 | 15.7000 | 15.6000 | 15.6000 | -0.256% | 4 | 200 | -68.590% |
| 2026-08-28 | 16.1500 | 16.1500 | 15.6400 | 15.6400 | +4.406% | 176 | 86 | -68.670% |
| 2026-08-27 | 15.4000 | 15.4000 | 14.9500 | 14.9800 | -12.907% | 3 | 85 | -67.290% |
| 2026-08-26 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +3.303% | 1 | 85 | -71.512% |
| 2026-08-25 | 15.5000 | 16.6500 | 15.5000 | 16.6500 | +3.674% | 14 | 83 | -70.571% |
| 2026-08-24 | 16.7000 | 16.8000 | 16.0600 | 16.0600 | +10.759% | 13 | 81 | -69.489% |
| 2026-08-21 | 14.9000 | 14.9500 | 14.5000 | 14.5000 | -3.526% | 30 | 68 | -66.207% |
| 2026-08-20 | 15.4100 | 16.0000 | 14.9900 | 15.0300 | -22.645% | 24 | 65 | -67.399% |
| 2026-08-14 | 20.5000 | 20.5000 | 19.4300 | 19.4300 | -7.033% | 16 | 58 | -74.781% |
| 2026-08-12 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +5.823% | 1 | 57 | -76.555% |
| 2026-08-11 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +9.722% | 10 | 47 | -75.190% |
| 2026-08-10 | 18.0500 | 18.0500 | 18.0000 | 18.0000 | -3.743% | 4 | 43 | -72.778% |
| 2026-08-07 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -4.592% | 3 | 40 | -73.797% |
| 2026-08-05 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -1.804% | 2 | 38 | -75.000% |
| 2026-08-04 | 18.5700 | 19.9600 | 18.5700 | 19.9600 | +22.454% | 4 | 34 | -75.451% |
| 2026-07-31 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +2.194% | 4 | 33 | -69.939% |
| 2026-07-30 | 15.5000 | 16.0000 | 15.5000 | 15.9500 | -2.327% | 18 | 33 | -69.279% |
| 2026-07-29 | 16.3300 | 16.3300 | 16.3300 | 16.3300 | -4.110% | 25 | 8 | -69.994% |
| 2026-07-24 | 17.0300 | 17.0300 | 17.0300 | 17.0300 | +15.458% | 1 | 7 | -71.227% |
| 2026-07-21 | 14.1500 | 14.7500 | 13.9000 | 14.7500 | +2.431% | 5 | 2 | -66.780% |
| 2026-07-17 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | 0.000% | 2 | 0 | -65.972% |