JPM270319C00410000
JPM Mar 19 2027 410.00 Call
optionOPRA
EODOct 20, 2026
2.09USD-2.336%(-0.05)6Vol692OI
JPM270319C00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 2.0000 | 2.0900 | 2.0000 | 2.0900 | -2.336% | 6 | 686 | 0.000% |
| 2026-10-19 | 2.2300 | 2.4500 | 2.1400 | 2.1400 | -17.692% | 72 | 649 | -2.336% |
| 2026-10-16 | 2.6400 | 2.6400 | 2.6000 | 2.6000 | +23.223% | 13 | 647 | -19.615% |
| 2026-10-15 | 2.1000 | 2.1100 | 2.1000 | 2.1100 | -6.222% | 2 | 646 | -0.948% |
| 2026-10-14 | 2.4300 | 2.4300 | 2.2500 | 2.2500 | -6.250% | 3 | 645 | -7.111% |
| 2026-10-12 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -3.614% | 2 | 645 | -12.917% |
| 2026-10-09 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +15.814% | 14 | 654 | -16.064% |
| 2026-10-08 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -27.119% | 4 | 658 | -2.791% |
| 2026-10-05 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +4.982% | 12 | 669 | -29.153% |
| 2026-10-01 | 2.5100 | 2.8100 | 2.5100 | 2.8100 | -36.854% | 2 | 669 | -25.623% |
| 2026-09-28 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -5.319% | 4 | 667 | -53.034% |
| 2026-09-25 | 4.3500 | 4.7000 | 4.3500 | 4.7000 | -2.490% | 5 | 663 | -55.532% |
| 2026-09-22 | 4.8500 | 4.8500 | 4.7500 | 4.8200 | -21.113% | 7 | 663 | -56.639% |
| 2026-09-18 | 5.9000 | 6.1100 | 5.9000 | 6.1100 | -8.942% | 19 | 648 | -65.794% |
| 2026-09-17 | 6.0000 | 6.7100 | 6.0000 | 6.7100 | -9.324% | 3 | 647 | -68.852% |
| 2026-09-16 | 7.1500 | 7.4500 | 7.1500 | 7.4000 | +0.680% | 71 | 676 | -71.757% |
| 2026-09-15 | 5.8500 | 7.3500 | 5.8500 | 7.3500 | +10.526% | 4 | 676 | -71.565% |
| 2026-09-14 | 7.2000 | 7.3000 | 6.6500 | 6.6500 | -20.833% | 33 | 673 | -68.571% |
| 2026-09-11 | 8.4500 | 8.5000 | 8.4000 | 8.4000 | +10.236% | 5 | 672 | -75.119% |
| 2026-09-10 | 7.6500 | 7.9500 | 7.6200 | 7.6200 | -7.636% | 28 | 667 | -72.572% |
| 2026-09-09 | 7.9700 | 8.4700 | 7.9700 | 8.2500 | -2.367% | 6 | 664 | -74.667% |
| 2026-09-08 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -7.650% | 1 | 663 | -75.266% |
| 2026-09-04 | 10.2700 | 10.2700 | 8.3500 | 9.1500 | -3.684% | 19 | 672 | -77.158% |
| 2026-09-03 | 9.0500 | 9.6500 | 9.0500 | 9.5000 | +16.564% | 16 | 667 | -78.000% |
| 2026-09-02 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +1.875% | 2 | 668 | -74.356% |
| 2026-09-01 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -5.325% | 1 | 667 | -73.875% |
| 2026-08-31 | 8.6500 | 8.8000 | 8.4500 | 8.4500 | -7.650% | 5 | 665 | -75.266% |
| 2026-08-28 | 9.2000 | 9.2000 | 9.1500 | 9.1500 | +14.375% | 2 | 664 | -77.158% |
| 2026-08-27 | 8.7500 | 8.7500 | 8.0000 | 8.0000 | -12.088% | 4 | 662 | -73.875% |
| 2026-08-26 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +5.814% | 1 | 662 | -77.033% |
| 2026-08-25 | 8.5000 | 8.6500 | 8.5000 | 8.6000 | -8.511% | 4 | 661 | -75.698% |
| 2026-08-24 | 9.0500 | 9.4000 | 9.0500 | 9.4000 | +15.337% | 3 | 658 | -77.766% |
| 2026-08-21 | 8.4500 | 8.4500 | 8.1500 | 8.1500 | -7.386% | 13 | 649 | -74.356% |
| 2026-08-20 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -18.519% | 1 | 649 | -76.250% |
| 2026-08-18 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -4.255% | 1 | 648 | -80.648% |
| 2026-08-14 | 11.3000 | 11.3000 | 11.2500 | 11.2800 | -4.407% | 12 | 638 | -81.472% |
| 2026-08-13 | 13.1500 | 13.1500 | 11.8000 | 11.8000 | -4.915% | 5 | 634 | -82.288% |
| 2026-08-12 | 12.2000 | 12.4200 | 12.2000 | 12.4100 | +6.983% | 1,054 | 1,261 | -83.159% |
| 2026-08-11 | 11.2300 | 11.6000 | 11.1900 | 11.6000 | +11.324% | 5 | 1,257 | -81.983% |
| 2026-08-07 | 10.4500 | 10.4500 | 10.4200 | 10.4200 | -1.698% | 17 | 1,240 | -79.942% |
| 2026-08-06 | 10.5000 | 10.6500 | 10.3500 | 10.6000 | -7.826% | 12 | 1,241 | -80.283% |
| 2026-08-04 | 10.5500 | 12.6000 | 10.5500 | 11.5000 | +26.374% | 32 | 1,226 | -81.826% |
| 2026-08-03 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -6.186% | 5 | 1,223 | -77.033% |
| 2026-07-31 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +3.743% | 9 | 1,223 | -78.454% |
| 2026-07-30 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -18.554% | 9 | 1,214 | -77.647% |
| 2026-07-28 | 11.2900 | 11.4800 | 11.0500 | 11.4800 | +5.515% | 8 | 1,214 | -81.794% |
| 2026-07-27 | 10.9100 | 10.9100 | 10.8800 | 10.8800 | +31.879% | 2 | 1,214 | -80.790% |
| 2026-07-17 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -6.990% | 2 | 1,214 | -74.667% |
| 2026-07-15 | 9.0900 | 9.3000 | 8.8700 | 8.8700 | +44.228% | 1,035 | 210 | -76.437% |
| 2026-07-13 | 6.0500 | 6.1500 | 6.0500 | 6.1500 | -15.172% | 2 | 209 | -66.016% |
| 2026-07-07 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +22.881% | 1 | 209 | -71.172% |
| 2026-07-02 | 6.0500 | 6.0500 | 5.9000 | 5.9000 | +1.724% | 4 | 208 | -64.576% |
| 2026-07-01 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -19.444% | 1 | 208 | -63.966% |
| 2026-06-25 | 8.8500 | 8.8500 | 7.0600 | 7.2000 | +22.034% | 221 | 107 | -70.972% |
| 2026-06-18 | 6.1500 | 6.1500 | 5.9000 | 5.9000 | +22.917% | 4 | 106 | -64.576% |
| 2026-06-12 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | +11.628% | 20 | 96 | -56.458% |
| 2026-06-11 | 4.3000 | 4.3000 | 4.2000 | 4.3000 | -9.474% | 26 | 90 | -51.395% |
| 2026-06-09 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +6.742% | 1 | 90 | -56.000% |
| 2026-06-08 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 0.000% | 1 | 90 | -53.034% |
| 2026-06-05 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +63.603% | 1 | 89 | -53.034% |
| 2026-05-29 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -5.226% | 1 | 88 | -23.162% |
| 2026-05-15 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -11.692% | 1 | 89 | -27.178% |
| 2026-05-13 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -18.342% | 1 | 88 | -35.692% |
| 2026-04-29 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -5.238% | 2 | 88 | -47.487% |
| 2026-04-10 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +25.373% | 20 | 88 | -50.238% |
| 2026-03-31 | 3.2500 | 3.3500 | 3.2500 | 3.3500 | +17.133% | 101 | 78 | -37.612% |
| 2026-03-30 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -1.379% | 3 | 34 | -26.923% |
| 2026-03-27 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -13.690% | 5 | 33 | -27.931% |
| 2026-03-25 | 3.3500 | 3.3600 | 3.3500 | 3.3600 | +20.430% | 20 | 28 | -37.798% |
| 2026-03-16 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -8.224% | 1 | 26 | -25.090% |
| 2026-03-13 | 3.0000 | 3.0400 | 3.0000 | 3.0400 | -16.712% | 10 | 25 | -31.250% |
| 2026-03-06 | 3.6500 | 3.6500 | 3.6000 | 3.6500 | -24.274% | 30 | 20 | -42.740% |
| 2026-03-03 | 4.8500 | 4.8500 | 4.7900 | 4.8200 | 0.000% | 15 | 8 | -56.639% |