JPM270319C00395000
JPM Mar 19 2027 395.00 Call
optionOPRA
EODOct 20, 2026
3.39USD-16.296%(-0.66)10Vol287OI
JPM270319C00395000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -16.296% | 10 | 287 | 0.000% |
| 2026-10-19 | 4.1000 | 4.1500 | 4.0000 | 4.0500 | -13.276% | 21 | 271 | -16.296% |
| 2026-10-16 | 3.9500 | 4.6700 | 3.9500 | 4.6700 | +26.216% | 34 | 241 | -27.409% |
| 2026-10-15 | 3.5000 | 3.7000 | 3.3000 | 3.7000 | +17.460% | 5 | 240 | -8.378% |
| 2026-10-14 | 3.0100 | 3.1500 | 3.0100 | 3.1500 | -30.000% | 32 | 262 | +7.619% |
| 2026-10-13 | 3.8000 | 4.5000 | 3.8000 | 4.5000 | +4.651% | 74 | 217 | -24.667% |
| 2026-10-12 | 4.5000 | 4.5000 | 4.2500 | 4.3000 | +25.000% | 28 | 200 | -21.163% |
| 2026-10-08 | 3.5000 | 3.5000 | 3.4000 | 3.4400 | -23.894% | 13 | 198 | -1.453% |
| 2026-10-05 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | +6.856% | 10 | 198 | -25.000% |
| 2026-10-02 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -11.875% | 26 | 182 | -19.858% |
| 2026-10-01 | 4.2800 | 4.8000 | 4.2800 | 4.8000 | -15.789% | 6 | 180 | -29.375% |
| 2026-09-29 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -14.671% | 4 | 180 | -40.526% |
| 2026-09-28 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -5.915% | 5 | 180 | -49.251% |
| 2026-09-25 | 6.6000 | 7.1000 | 6.6000 | 7.1000 | +10.078% | 21 | 179 | -52.254% |
| 2026-09-23 | 6.5000 | 6.5000 | 6.4500 | 6.4500 | -9.664% | 11 | 169 | -47.442% |
| 2026-09-22 | 7.4500 | 7.4500 | 7.0000 | 7.1400 | -27.143% | 12 | 169 | -52.521% |
| 2026-09-18 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +6.522% | 1 | 169 | -65.408% |
| 2026-09-16 | 10.8000 | 11.0500 | 9.2000 | 9.2000 | -19.298% | 9 | 164 | -63.152% |
| 2026-09-15 | 9.8100 | 11.4000 | 9.2200 | 11.4000 | +15.152% | 7 | 159 | -70.263% |
| 2026-09-14 | 10.4500 | 10.4500 | 9.9000 | 9.9000 | -20.161% | 2 | 160 | -65.758% |
| 2026-09-11 | 12.0100 | 12.4000 | 12.0100 | 12.4000 | +11.712% | 6 | 159 | -72.661% |
| 2026-09-10 | 11.5200 | 11.5200 | 11.0500 | 11.1000 | -9.016% | 3 | 157 | -69.459% |
| 2026-09-09 | 11.6000 | 12.2000 | 10.3000 | 12.2000 | -3.481% | 11 | 153 | -72.213% |
| 2026-09-08 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | -5.105% | 3 | 150 | -73.180% |
| 2026-09-04 | 13.3000 | 13.3500 | 13.2800 | 13.3200 | -6.197% | 18 | 142 | -74.550% |
| 2026-09-03 | 14.0800 | 14.2500 | 14.0800 | 14.2000 | +19.831% | 13 | 132 | -76.127% |
| 2026-09-02 | 12.8000 | 12.9500 | 11.8500 | 11.8500 | -6.693% | 11 | 123 | -71.392% |
| 2026-09-01 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +4.527% | 21 | 108 | -73.307% |
| 2026-08-31 | 12.6900 | 12.6900 | 12.1500 | 12.1500 | -2.016% | 18 | 97 | -72.099% |
| 2026-08-28 | 12.8200 | 13.0100 | 12.2000 | 12.4000 | +4.641% | 36 | 61 | -72.661% |
| 2026-08-27 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -10.227% | 1 | 60 | -71.392% |
| 2026-08-24 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +14.484% | 1 | 59 | -74.318% |
| 2026-08-21 | 11.3000 | 11.5300 | 11.3000 | 11.5300 | -2.288% | 3 | 59 | -70.598% |
| 2026-08-20 | 11.6000 | 11.8000 | 11.6000 | 11.8000 | -19.837% | 6 | 59 | -71.271% |
| 2026-08-18 | 14.7200 | 14.7200 | 14.7200 | 14.7200 | -0.136% | 2 | 59 | -76.970% |
| 2026-08-17 | 14.7400 | 14.7400 | 14.7400 | 14.7400 | -11.205% | 1 | 58 | -77.001% |
| 2026-08-14 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -2.353% | 3 | 55 | -79.578% |
| 2026-08-12 | 17.0800 | 17.0800 | 17.0000 | 17.0000 | +5.919% | 2 | 53 | -80.059% |
| 2026-08-11 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +5.592% | 4 | 49 | -78.879% |
| 2026-08-10 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -0.654% | 2 | 47 | -77.697% |
| 2026-08-07 | 14.6300 | 15.3000 | 14.6300 | 15.3000 | -6.020% | 7 | 40 | -77.843% |
| 2026-08-05 | 16.2800 | 16.2800 | 16.2800 | 16.2800 | +22.131% | 1 | 39 | -79.177% |
| 2026-08-03 | 13.3300 | 13.3300 | 13.3300 | 13.3300 | +4.549% | 3 | 36 | -74.569% |
| 2026-07-30 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -15.953% | 3 | 36 | -73.412% |
| 2026-07-28 | 15.3300 | 15.3300 | 14.4000 | 15.1700 | +3.549% | 11 | 25 | -77.653% |
| 2026-07-27 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +1.034% | 10 | 15 | -76.860% |
| 2026-07-24 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +26.087% | 5 | 11 | -76.621% |
| 2026-07-21 | 11.3000 | 11.5500 | 11.2000 | 11.5000 | -0.862% | 11 | 3 | -70.522% |
| 2026-07-17 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +7.407% | 2 | 1 | -70.776% |
| 2026-07-16 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 0.000% | 1 | 0 | -68.611% |