JPM270319C00400000
JPM Mar 19 2027 400.00 Call
optionOPRA
EODOct 20, 2026
2.88USD+2.857%(+0.08)14Vol1,602OI
JPM270319C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 2.8200 | 3.0000 | 2.8200 | 2.8800 | +2.857% | 14 | 1,590 | 0.000% |
| 2026-10-19 | 3.7000 | 3.7000 | 2.7500 | 2.8000 | -22.222% | 103 | 1,574 | +2.857% |
| 2026-10-16 | 3.9500 | 4.4500 | 3.5000 | 3.6000 | +21.622% | 6 | 1,575 | -20.000% |
| 2026-10-15 | 3.2000 | 3.2300 | 2.9600 | 2.9600 | -5.431% | 58 | 1,631 | -2.703% |
| 2026-10-14 | 2.5100 | 3.5500 | 2.5000 | 3.1300 | -0.949% | 69 | 1,567 | -7.987% |
| 2026-10-13 | 4.2500 | 4.2500 | 3.0000 | 3.1600 | -13.425% | 63 | 1,564 | -8.861% |
| 2026-10-12 | 3.7000 | 3.7500 | 3.6000 | 3.6500 | +2.817% | 49 | 1,562 | -21.096% |
| 2026-10-09 | 3.5000 | 3.5500 | 3.4000 | 3.5500 | +24.126% | 9 | 1,556 | -18.873% |
| 2026-10-08 | 3.1500 | 3.1500 | 2.8600 | 2.8600 | -9.206% | 34 | 1,546 | +0.699% |
| 2026-10-07 | 3.0000 | 3.2500 | 3.0000 | 3.1500 | -11.268% | 6 | 1,550 | -8.571% |
| 2026-10-06 | 3.7500 | 3.8000 | 3.5500 | 3.5500 | -1.389% | 19 | 1,550 | -18.873% |
| 2026-10-05 | 3.6000 | 3.7900 | 3.6000 | 3.6000 | -1.099% | 14 | 1,541 | -20.000% |
| 2026-10-02 | 3.8000 | 3.8000 | 3.6400 | 3.6400 | -7.848% | 2 | 1,541 | -20.879% |
| 2026-10-01 | 3.6700 | 3.9500 | 3.3400 | 3.9500 | -2.469% | 724 | 1,739 | -27.089% |
| 2026-09-30 | 4.6300 | 4.6300 | 4.0500 | 4.0500 | -16.838% | 10 | 1,736 | -28.889% |
| 2026-09-29 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -6.346% | 2 | 1,736 | -40.862% |
| 2026-09-28 | 5.7500 | 5.7500 | 5.2000 | 5.2000 | -15.447% | 11 | 1,736 | -44.615% |
| 2026-09-25 | 5.7400 | 6.2000 | 5.7300 | 6.1500 | +13.889% | 15 | 1,746 | -53.171% |
| 2026-09-24 | 5.2500 | 5.4000 | 5.2500 | 5.4000 | -0.552% | 8 | 1,740 | -46.667% |
| 2026-09-23 | 5.7500 | 5.9000 | 5.4300 | 5.4300 | -15.156% | 26 | 1,755 | -46.961% |
| 2026-09-22 | 7.4500 | 7.4500 | 5.8000 | 6.4000 | -29.360% | 56 | 1,743 | -55.000% |
| 2026-09-21 | 8.4000 | 9.0600 | 8.4000 | 9.0600 | +7.219% | 5 | 1,742 | -68.212% |
| 2026-09-18 | 7.8000 | 8.4500 | 7.8000 | 8.4500 | -5.056% | 816 | 1,355 | -65.917% |
| 2026-09-17 | 7.7000 | 8.9000 | 7.7000 | 8.9000 | +11.250% | 93 | 1,322 | -67.640% |
| 2026-09-16 | 9.3000 | 9.7000 | 7.9000 | 8.0000 | +4.849% | 56 | 1,316 | -64.000% |
| 2026-09-15 | 8.9200 | 8.9200 | 7.6000 | 7.6300 | -14.270% | 38 | 1,298 | -62.254% |
| 2026-09-14 | 9.8000 | 9.8000 | 8.2100 | 8.9000 | -17.209% | 30 | 1,282 | -67.640% |
| 2026-09-11 | 11.5000 | 11.5000 | 10.7500 | 10.7500 | +10.256% | 19 | 1,278 | -73.209% |
| 2026-09-10 | 10.0500 | 10.1500 | 9.7500 | 9.7500 | -6.699% | 23 | 1,274 | -70.462% |
| 2026-09-09 | 10.7500 | 10.7500 | 10.4500 | 10.4500 | -5.000% | 9 | 1,271 | -72.440% |
| 2026-09-08 | 11.2400 | 11.2400 | 11.0000 | 11.0000 | +1.852% | 4 | 1,268 | -73.818% |
| 2026-09-04 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -15.294% | 5 | 1,268 | -73.333% |
| 2026-09-03 | 12.0500 | 12.7500 | 12.0000 | 12.7500 | +15.909% | 24 | 1,260 | -77.412% |
| 2026-09-02 | 12.3000 | 12.3000 | 10.2000 | 11.0000 | +4.364% | 66 | 1,213 | -73.818% |
| 2026-09-01 | 11.4400 | 11.4400 | 10.5000 | 10.5400 | -2.407% | 11 | 1,211 | -72.676% |
| 2026-08-31 | 11.0000 | 11.1000 | 10.8000 | 10.8000 | -4.425% | 42 | 1,183 | -73.333% |
| 2026-08-28 | 11.3000 | 11.7500 | 11.2600 | 11.3000 | +10.784% | 9 | 1,182 | -74.513% |
| 2026-08-27 | 10.9000 | 10.9000 | 10.2000 | 10.2000 | -16.735% | 3 | 1,182 | -71.765% |
| 2026-08-26 | 11.1800 | 12.2500 | 11.1800 | 12.2500 | +6.522% | 26 | 1,166 | -76.490% |
| 2026-08-25 | 10.7000 | 11.5000 | 10.7000 | 11.5000 | 0.000% | 43 | 1,165 | -74.957% |
| 2026-08-24 | 12.0000 | 12.0000 | 11.3800 | 11.5000 | +10.577% | 15 | 1,159 | -74.957% |
| 2026-08-21 | 10.9700 | 10.9700 | 10.1000 | 10.4000 | -0.952% | 15 | 1,150 | -72.308% |
| 2026-08-20 | 10.1500 | 11.3000 | 10.1500 | 10.5000 | -24.731% | 23 | 1,141 | -72.571% |
| 2026-08-18 | 13.1200 | 13.9500 | 13.1200 | 13.9500 | +3.333% | 69 | 1,128 | -79.355% |
| 2026-08-17 | 13.9500 | 14.6000 | 13.5000 | 13.5000 | -3.915% | 10 | 1,129 | -78.667% |
| 2026-08-14 | 15.0100 | 15.0100 | 13.8000 | 14.0500 | -3.899% | 90 | 1,073 | -79.502% |
| 2026-08-13 | 15.1300 | 15.1300 | 14.4900 | 14.6200 | -2.207% | 7 | 1,067 | -80.301% |
| 2026-08-12 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +16.797% | 1 | 1,066 | -80.736% |
| 2026-08-10 | 13.3400 | 13.4200 | 12.8000 | 12.8000 | -1.840% | 21 | 1,052 | -77.500% |
| 2026-08-06 | 12.9500 | 13.0400 | 12.8200 | 13.0400 | -10.685% | 3 | 1,051 | -77.914% |
| 2026-08-05 | 14.6000 | 14.6000 | 14.4500 | 14.6000 | -2.341% | 6 | 1,051 | -80.274% |
| 2026-08-04 | 15.1500 | 15.3700 | 14.9500 | 14.9500 | +26.588% | 8 | 1,048 | -80.736% |
| 2026-08-03 | 11.8100 | 11.8100 | 11.8100 | 11.8100 | +0.596% | 8 | 1,044 | -75.614% |
| 2026-07-30 | 11.8300 | 11.8300 | 11.6000 | 11.7400 | +8.704% | 18 | 1,042 | -75.468% |
| 2026-07-29 | 11.2000 | 11.5000 | 10.8000 | 10.8000 | -23.404% | 9 | 1,034 | -73.333% |
| 2026-07-28 | 13.6000 | 14.1000 | 13.5500 | 14.1000 | +3.676% | 70 | 1,029 | -79.574% |
| 2026-07-27 | 14.4900 | 14.4900 | 13.5000 | 13.6000 | +6.250% | 21 | 1,010 | -78.824% |
| 2026-07-24 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +8.475% | 8 | 1,008 | -77.500% |
| 2026-07-23 | 11.6000 | 11.8000 | 11.6000 | 11.8000 | +1.988% | 8 | 1,005 | -75.593% |
| 2026-07-22 | 11.5500 | 11.5700 | 11.5500 | 11.5700 | +15.124% | 2 | 1,006 | -75.108% |
| 2026-07-21 | 8.5500 | 10.1000 | 8.5500 | 10.0500 | +11.667% | 7 | 1,005 | -71.343% |
| 2026-07-20 | 9.1000 | 9.1000 | 9.0000 | 9.0000 | -13.462% | 21 | 1,014 | -68.000% |
| 2026-07-17 | 8.3000 | 10.5000 | 8.1000 | 10.4000 | +2.970% | 67 | 1,037 | -72.308% |
| 2026-07-16 | 10.0500 | 10.1500 | 9.9500 | 10.1000 | -8.182% | 10 | 1,037 | -71.485% |
| 2026-07-15 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +8.374% | 1 | 1,036 | -73.818% |
| 2026-07-14 | 9.5000 | 10.1500 | 9.4500 | 10.1500 | +16.000% | 49 | 991 | -71.626% |
| 2026-07-10 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +14.379% | 1 | 991 | -67.086% |
| 2026-07-08 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -17.830% | 20 | 1,011 | -62.353% |
| 2026-07-07 | 9.9500 | 9.9500 | 9.2500 | 9.3100 | +1.749% | 5 | 1,010 | -69.066% |
| 2026-07-06 | 8.7000 | 9.1500 | 8.5900 | 9.1500 | +18.065% | 45 | 975 | -68.525% |
| 2026-07-02 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +1.974% | 30 | 1,005 | -62.839% |
| 2026-07-01 | 7.3500 | 7.6000 | 7.2500 | 7.6000 | +16.743% | 6 | 1,005 | -62.105% |
| 2026-06-30 | 7.0500 | 7.2000 | 6.5000 | 6.5100 | -3.556% | 173 | 840 | -55.760% |
| 2026-06-29 | 7.7200 | 7.7900 | 6.7500 | 6.7500 | -23.295% | 101 | 746 | -57.333% |
| 2026-06-25 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +1.852% | 1 | 745 | -67.273% |
| 2026-06-24 | 8.3600 | 8.6500 | 8.2800 | 8.6400 | -0.690% | 107 | 646 | -66.667% |
| 2026-06-23 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +9.296% | 1 | 645 | -66.897% |
| 2026-06-22 | 8.0000 | 8.2800 | 7.9600 | 7.9600 | +4.737% | 589 | 119 | -63.819% |
| 2026-06-18 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -7.990% | 30 | 119 | -62.105% |
| 2026-06-17 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | +4.557% | 1 | 119 | -65.133% |
| 2026-06-16 | 7.0500 | 7.9000 | 7.0500 | 7.9000 | +41.324% | 11 | 108 | -63.544% |
| 2026-06-05 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | +2.569% | 1 | 109 | -48.479% |
| 2026-06-04 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +19.780% | 1 | 109 | -47.156% |
| 2026-05-26 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +3.409% | 7 | 109 | -36.703% |
| 2026-05-22 | 4.5600 | 4.5600 | 4.4000 | 4.4000 | +13.990% | 9 | 108 | -34.545% |
| 2026-05-20 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | +5.177% | 5 | 103 | -25.389% |
| 2026-05-15 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -13.443% | 1 | 102 | -21.526% |
| 2026-05-11 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -15.200% | 1 | 102 | -32.075% |
| 2026-04-30 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -9.091% | 2 | 102 | -42.400% |
| 2026-04-17 | 5.6500 | 5.6500 | 5.5000 | 5.5000 | +6.796% | 11 | 102 | -47.636% |
| 2026-04-14 | 5.2000 | 5.2000 | 5.1500 | 5.1500 | -6.364% | 20 | 100 | -44.078% |
| 2026-04-13 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +0.917% | 4 | 90 | -47.636% |
| 2026-04-10 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +27.336% | 20 | 86 | -47.156% |
| 2026-03-31 | 3.7500 | 4.2800 | 3.7500 | 4.2800 | -1.609% | 47 | 76 | -32.710% |
| 2026-03-25 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | +7.407% | 60 | 58 | -33.793% |
| 2026-03-24 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +8.000% | 2 | 30 | -28.889% |
| 2026-03-18 | 3.7000 | 3.7500 | 3.6000 | 3.7500 | -1.575% | 41 | 29 | -23.200% |
| 2026-03-13 | 3.8900 | 3.8900 | 3.8000 | 3.8100 | +1.600% | 11 | 8 | -24.409% |
| 2026-03-05 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -38.221% | 2 | 3 | -23.200% |
| 2026-03-02 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | 0.000% | 1 | 1 | -52.554% |