JPM270319C00390000
JPM Mar 19 2027 390.00 Call
optionOPRA
EODOct 20, 2026
4.05USD-1.220%(-0.05)29Vol637OI
JPM270319C00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 4.5500 | 4.5500 | 4.0000 | 4.0500 | -1.220% | 29 | 646 | 0.000% |
| 2026-10-19 | 4.7500 | 4.8000 | 4.1000 | 4.1000 | -14.583% | 23 | 635 | -1.220% |
| 2026-10-16 | 5.6000 | 5.6000 | 4.8000 | 4.8000 | +11.628% | 9 | 632 | -15.625% |
| 2026-10-15 | 4.6900 | 4.6900 | 4.3000 | 4.3000 | +17.808% | 11 | 633 | -5.814% |
| 2026-10-14 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -22.340% | 1 | 634 | +10.959% |
| 2026-10-13 | 5.6500 | 5.6500 | 4.7000 | 4.7000 | -4.665% | 9 | 630 | -13.830% |
| 2026-10-12 | 4.9500 | 4.9500 | 4.9200 | 4.9300 | +1.440% | 5 | 627 | -17.850% |
| 2026-10-09 | 4.8000 | 4.9300 | 4.7500 | 4.8600 | -0.816% | 49 | 588 | -16.667% |
| 2026-10-08 | 4.0000 | 4.9000 | 4.0000 | 4.9000 | +8.889% | 5 | 588 | -17.347% |
| 2026-10-07 | 4.0000 | 4.5000 | 4.0000 | 4.5000 | -8.163% | 55 | 580 | -10.000% |
| 2026-10-06 | 5.1800 | 5.1800 | 4.9000 | 4.9000 | -9.259% | 18 | 578 | -17.347% |
| 2026-10-01 | 5.0000 | 5.4000 | 4.4500 | 5.4000 | +5.882% | 9 | 582 | -25.000% |
| 2026-09-30 | 6.6300 | 6.6300 | 5.1000 | 5.1000 | -21.538% | 4 | 580 | -20.588% |
| 2026-09-29 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -7.670% | 1 | 581 | -37.692% |
| 2026-09-28 | 7.7500 | 7.8400 | 7.0400 | 7.0400 | 0.000% | 10 | 583 | -42.472% |
| 2026-09-24 | 7.5000 | 7.5000 | 7.0400 | 7.0400 | -5.503% | 4 | 584 | -42.472% |
| 2026-09-23 | 8.0500 | 8.0500 | 7.4000 | 7.4500 | -10.564% | 15 | 585 | -45.638% |
| 2026-09-22 | 9.5500 | 9.5500 | 7.7500 | 8.3300 | -27.565% | 48 | 619 | -51.381% |
| 2026-09-21 | 11.1400 | 11.7500 | 11.1400 | 11.5000 | +11.650% | 15 | 615 | -64.783% |
| 2026-09-18 | 10.0000 | 10.3000 | 10.0000 | 10.3000 | -9.251% | 3 | 617 | -60.680% |
| 2026-09-17 | 10.1400 | 11.4000 | 10.1400 | 11.3500 | +5.288% | 14 | 625 | -64.317% |
| 2026-09-16 | 11.9000 | 12.4500 | 9.7500 | 10.7800 | +7.157% | 112 | 560 | -62.430% |
| 2026-09-15 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | -13.351% | 2 | 558 | -59.742% |
| 2026-09-14 | 12.1600 | 12.5000 | 11.3500 | 11.6100 | -15.132% | 82 | 482 | -65.116% |
| 2026-09-11 | 13.9000 | 14.0500 | 13.6800 | 13.6800 | +9.880% | 15 | 474 | -70.395% |
| 2026-09-10 | 11.6000 | 12.9000 | 11.6000 | 12.4500 | -9.783% | 9 | 471 | -67.470% |
| 2026-09-09 | 11.7500 | 13.9200 | 11.7500 | 13.8000 | -2.128% | 41 | 437 | -70.652% |
| 2026-09-08 | 13.7000 | 14.1000 | 13.6900 | 14.1000 | -3.754% | 12 | 425 | -71.277% |
| 2026-09-04 | 14.1000 | 14.6500 | 13.7500 | 14.6500 | -8.150% | 18 | 424 | -72.355% |
| 2026-09-03 | 15.7000 | 16.0000 | 15.7000 | 15.9500 | +14.173% | 13 | 412 | -74.608% |
| 2026-09-02 | 14.4500 | 15.1000 | 13.3500 | 13.9700 | +3.481% | 44 | 402 | -71.009% |
| 2026-09-01 | 14.2500 | 14.7000 | 13.3500 | 13.5000 | 0.000% | 29 | 404 | -70.000% |
| 2026-08-31 | 14.0000 | 14.0500 | 13.5000 | 13.5000 | -4.930% | 7 | 403 | -70.000% |
| 2026-08-28 | 14.6900 | 14.9000 | 14.2000 | 14.2000 | +9.653% | 7 | 403 | -71.479% |
| 2026-08-27 | 13.8000 | 13.8000 | 12.9500 | 12.9500 | -11.301% | 5 | 402 | -68.726% |
| 2026-08-26 | 14.5500 | 14.6000 | 14.5500 | 14.6000 | +2.456% | 4 | 402 | -72.260% |
| 2026-08-25 | 14.2000 | 14.2500 | 14.2000 | 14.2500 | -1.384% | 2 | 400 | -71.579% |
| 2026-08-24 | 13.9200 | 15.0500 | 13.9200 | 14.4500 | +7.836% | 45 | 371 | -71.972% |
| 2026-08-21 | 13.6000 | 13.6000 | 12.7500 | 13.4000 | +2.290% | 65 | 356 | -69.776% |
| 2026-08-20 | 13.7500 | 13.7500 | 13.1000 | 13.1000 | -13.986% | 28 | 338 | -69.084% |
| 2026-08-19 | 15.2300 | 15.2300 | 15.2300 | 15.2300 | -10.412% | 10 | 328 | -73.408% |
| 2026-08-18 | 17.7500 | 17.7500 | 16.1700 | 17.0000 | -1.677% | 69 | 332 | -76.176% |
| 2026-08-17 | 17.4900 | 17.4900 | 17.2900 | 17.2900 | -7.193% | 21 | 333 | -76.576% |
| 2026-08-14 | 18.6300 | 18.6300 | 18.6300 | 18.6300 | -1.844% | 4 | 329 | -78.261% |
| 2026-08-13 | 18.9800 | 18.9800 | 18.9800 | 18.9800 | +8.893% | 10 | 319 | -78.662% |
| 2026-08-11 | 17.5000 | 17.5000 | 16.6500 | 17.4300 | +7.262% | 7 | 312 | -76.764% |
| 2026-08-10 | 16.8700 | 16.8700 | 16.1500 | 16.2500 | -3.846% | 5 | 312 | -75.077% |
| 2026-08-07 | 16.9000 | 17.1700 | 16.6800 | 16.9000 | -2.874% | 90 | 283 | -76.036% |
| 2026-08-06 | 17.5100 | 17.5100 | 17.4000 | 17.4000 | -2.027% | 4 | 279 | -76.724% |
| 2026-08-05 | 17.8000 | 17.8000 | 17.7600 | 17.7600 | +3.256% | 4 | 275 | -77.196% |
| 2026-08-04 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +23.386% | 2 | 273 | -76.453% |
| 2026-08-03 | 14.5000 | 14.5000 | 13.7000 | 13.9400 | -7.067% | 60 | 243 | -70.947% |
| 2026-07-31 | 14.8000 | 15.2500 | 14.8000 | 15.0000 | +3.306% | 3 | 242 | -73.000% |
| 2026-07-30 | 14.0000 | 14.5200 | 14.0000 | 14.5200 | +0.138% | 15 | 232 | -72.107% |
| 2026-07-29 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -14.201% | 2 | 230 | -72.069% |
| 2026-07-28 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +3.049% | 1 | 229 | -76.036% |
| 2026-07-27 | 16.1800 | 16.4000 | 16.0300 | 16.4000 | +4.859% | 19 | 215 | -75.305% |
| 2026-07-24 | 14.9000 | 15.6400 | 14.9000 | 15.6400 | +7.123% | 7 | 209 | -74.105% |
| 2026-07-22 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +13.619% | 5 | 206 | -72.260% |
| 2026-07-21 | 12.6500 | 12.8500 | 12.5500 | 12.8500 | +17.352% | 6 | 203 | -68.482% |
| 2026-07-20 | 11.5000 | 11.5000 | 10.9500 | 10.9500 | -15.116% | 21 | 215 | -63.014% |
| 2026-07-17 | 13.0000 | 13.0000 | 12.9000 | 12.9000 | -2.715% | 22 | 195 | -68.605% |
| 2026-07-16 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | -4.121% | 6 | 189 | -69.457% |
| 2026-07-15 | 14.1000 | 14.7500 | 13.8300 | 13.8300 | +17.203% | 52 | 157 | -70.716% |
| 2026-07-14 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +17.413% | 10 | 157 | -65.678% |
| 2026-07-13 | 10.2800 | 10.3500 | 10.0500 | 10.0500 | -6.685% | 32 | 126 | -59.701% |
| 2026-07-10 | 10.8600 | 11.0000 | 10.7000 | 10.7700 | -2.091% | 46 | 86 | -62.396% |
| 2026-07-06 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +11.449% | 4 | 82 | -63.182% |
| 2026-07-02 | 9.6500 | 9.8800 | 9.6500 | 9.8700 | +5.000% | 11 | 82 | -58.967% |
| 2026-07-01 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +6.215% | 1 | 81 | -56.915% |
| 2026-06-30 | 8.8000 | 9.0000 | 8.8000 | 8.8500 | -34.444% | 3 | 78 | -54.237% |
| 2026-06-25 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +35.000% | 1 | 78 | -70.000% |
| 2026-06-24 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -6.542% | 1 | 78 | -59.500% |
| 2026-06-23 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +7.538% | 1 | 77 | -62.150% |
| 2026-06-22 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +6.077% | 1 | 76 | -59.296% |
| 2026-06-18 | 9.4000 | 9.4000 | 9.3500 | 9.3800 | -15.950% | 15 | 78 | -56.823% |
| 2026-06-17 | 10.9200 | 11.1600 | 10.9200 | 11.1600 | +14.462% | 8 | 74 | -63.710% |
| 2026-06-16 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +35.417% | 1 | 73 | -58.462% |
| 2026-06-15 | 7.4700 | 7.9300 | 7.2000 | 7.2000 | -5.138% | 133 | 126 | -43.750% |
| 2026-06-12 | 8.0000 | 8.0000 | 7.3500 | 7.5900 | +11.618% | 83 | 94 | -46.640% |
| 2026-06-11 | 6.3000 | 6.8000 | 6.3000 | 6.8000 | +0.741% | 6 | 89 | -40.441% |
| 2026-06-08 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +45.788% | 1 | 89 | -40.000% |
| 2026-05-15 | 4.5500 | 4.6300 | 4.5500 | 4.6300 | -13.458% | 11 | 91 | -12.527% |
| 2026-05-13 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -18.939% | 3 | 88 | -24.299% |
| 2026-05-07 | 6.8500 | 6.8500 | 6.5000 | 6.6000 | +9.091% | 3 | 87 | -38.636% |
| 2026-05-05 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -12.446% | 1 | 86 | -33.058% |
| 2026-04-17 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | +1.468% | 2 | 86 | -41.389% |
| 2026-04-14 | 6.6500 | 6.8100 | 6.6500 | 6.8100 | -2.714% | 17 | 84 | -40.529% |
| 2026-04-10 | 7.0500 | 7.0500 | 7.0000 | 7.0000 | +25.899% | 20 | 75 | -42.143% |
| 2026-03-31 | 5.4500 | 5.5600 | 5.4500 | 5.5600 | -1.593% | 60 | 65 | -27.158% |
| 2026-03-25 | 5.6000 | 5.6500 | 5.6000 | 5.6500 | +25.556% | 21 | 39 | -28.319% |
| 2026-03-18 | 4.5500 | 4.5500 | 4.4500 | 4.5000 | +2.975% | 60 | 34 | -10.000% |
| 2026-03-17 | 4.8500 | 4.8500 | 4.3500 | 4.3700 | -2.018% | 7 | 9 | -7.323% |
| 2026-03-16 | 4.4500 | 4.4600 | 4.4500 | 4.4600 | 0.000% | 10 | 5 | -9.193% |