JPM270319C00420000
JPM Mar 19 2027 420.00 Call
optionOPRA
EODOct 20, 2026
1.36USD-20.468%(-0.35)4Vol267OI
JPM270319C00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 1.6700 | 1.6900 | 1.3600 | 1.3600 | -20.468% | 4 | 264 | 0.000% |
| 2026-10-19 | 1.5400 | 1.7300 | 1.5400 | 1.7100 | +1.786% | 95 | 196 | -20.468% |
| 2026-10-13 | 1.7500 | 1.7500 | 1.6800 | 1.6800 | -13.846% | 5 | 195 | -19.048% |
| 2026-10-12 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +11.429% | 1 | 195 | -30.256% |
| 2026-10-09 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +15.894% | 5 | 190 | -22.286% |
| 2026-10-07 | 1.6400 | 1.6400 | 1.5100 | 1.5100 | -16.575% | 14 | 190 | -9.934% |
| 2026-10-06 | 1.8500 | 1.8700 | 1.8000 | 1.8100 | -5.236% | 19 | 194 | -24.862% |
| 2026-10-05 | 1.9000 | 1.9600 | 1.8600 | 1.9100 | -1.036% | 6 | 194 | -28.796% |
| 2026-10-02 | 1.9800 | 1.9800 | 1.8900 | 1.9300 | -27.715% | 19 | 180 | -29.534% |
| 2026-09-29 | 2.7600 | 2.7600 | 2.6700 | 2.6700 | -7.931% | 6 | 180 | -49.064% |
| 2026-09-28 | 3.2500 | 3.2500 | 2.9000 | 2.9000 | -19.444% | 8 | 176 | -53.103% |
| 2026-09-25 | 3.7500 | 3.7500 | 3.5500 | 3.6000 | +1.983% | 22 | 167 | -62.222% |
| 2026-09-22 | 3.5000 | 3.5300 | 3.5000 | 3.5300 | -30.375% | 9 | 171 | -61.473% |
| 2026-09-21 | 4.9800 | 5.2700 | 4.9800 | 5.0700 | -1.934% | 6 | 167 | -73.176% |
| 2026-09-17 | 5.3500 | 5.3500 | 5.1700 | 5.1700 | -7.679% | 12 | 167 | -73.694% |
| 2026-09-16 | 5.7500 | 5.7500 | 5.5500 | 5.6000 | +25.843% | 26 | 165 | -75.714% |
| 2026-09-15 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -17.593% | 1 | 165 | -69.438% |
| 2026-09-14 | 5.1500 | 5.4000 | 5.1500 | 5.4000 | -13.600% | 2 | 165 | -74.815% |
| 2026-09-11 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +8.131% | 11 | 154 | -78.240% |
| 2026-09-10 | 6.1000 | 6.1000 | 5.7800 | 5.7800 | -3.987% | 2 | 154 | -76.471% |
| 2026-09-09 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | -6.667% | 3 | 151 | -77.409% |
| 2026-09-08 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 0.000% | 1 | 151 | -78.915% |
| 2026-09-04 | 6.8500 | 6.9000 | 6.4500 | 6.4500 | -16.774% | 18 | 141 | -78.915% |
| 2026-09-03 | 6.9500 | 7.7500 | 6.9500 | 7.7500 | +23.016% | 16 | 129 | -82.452% |
| 2026-09-01 | 6.4500 | 6.4500 | 6.3000 | 6.3000 | -1.563% | 2 | 129 | -78.413% |
| 2026-08-31 | 6.6500 | 6.6500 | 6.4000 | 6.4000 | -6.569% | 12 | 117 | -78.750% |
| 2026-08-28 | 6.6500 | 7.0000 | 6.6100 | 6.8500 | +6.202% | 28 | 112 | -80.146% |
| 2026-08-27 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -4.160% | 24 | 89 | -78.915% |
| 2026-08-26 | 7.1000 | 7.2500 | 6.7300 | 6.7300 | -2.746% | 25 | 84 | -79.792% |
| 2026-08-25 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | -5.205% | 1 | 84 | -80.347% |
| 2026-08-24 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +14.961% | 3 | 84 | -81.370% |
| 2026-08-21 | 6.2500 | 6.3500 | 6.2500 | 6.3500 | -9.286% | 18 | 79 | -78.583% |
| 2026-08-20 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -4.632% | 1 | 79 | -80.571% |
| 2026-08-19 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | -11.030% | 4 | 79 | -81.471% |
| 2026-08-18 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -11.003% | 4 | 80 | -83.515% |
| 2026-08-13 | 10.7500 | 10.7500 | 9.2700 | 9.2700 | +1.868% | 4 | 77 | -85.329% |
| 2026-08-11 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +10.303% | 1 | 78 | -85.055% |
| 2026-08-10 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -2.712% | 1 | 77 | -83.515% |
| 2026-08-04 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | +20.798% | 5 | 77 | -83.962% |
| 2026-08-03 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | -7.020% | 5 | 77 | -80.627% |
| 2026-07-31 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +2.027% | 2 | 77 | -81.987% |
| 2026-07-30 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +22.314% | 2 | 75 | -81.622% |
| 2026-07-29 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -32.022% | 1 | 75 | -77.521% |
| 2026-07-28 | 8.8500 | 8.9500 | 8.8000 | 8.9000 | +35.878% | 18 | 74 | -84.719% |
| 2026-07-17 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -15.484% | 2 | 74 | -79.237% |
| 2026-07-15 | 7.3000 | 7.7500 | 7.3000 | 7.7500 | +30.252% | 2 | 75 | -82.452% |
| 2026-07-14 | 6.3000 | 6.3000 | 5.9500 | 5.9500 | +23.958% | 2 | 73 | -77.143% |
| 2026-07-13 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -2.041% | 1 | 73 | -71.667% |
| 2026-07-08 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -13.274% | 2 | 73 | -72.245% |
| 2026-07-07 | 5.8000 | 5.8000 | 5.6500 | 5.6500 | -19.286% | 8 | 70 | -75.929% |
| 2026-06-25 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +32.075% | 1 | 69 | -80.571% |
| 2026-06-22 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +10.647% | 1 | 68 | -74.340% |
| 2026-06-18 | 4.8000 | 4.8000 | 4.7000 | 4.7900 | +15.144% | 38 | 66 | -71.608% |
| 2026-06-16 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | +11.828% | 1 | 66 | -67.308% |
| 2026-06-15 | 3.6500 | 3.7200 | 3.6500 | 3.7200 | -8.148% | 2 | 65 | -63.441% |
| 2026-06-12 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +15.714% | 1 | 64 | -66.420% |
| 2026-06-04 | 3.3500 | 3.5000 | 3.3500 | 3.5000 | +43.443% | 2 | 64 | -61.143% |
| 2026-05-21 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 0.000% | 1 | 63 | -44.262% |
| 2026-05-20 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -2.400% | 8 | 55 | -44.262% |
| 2026-05-08 | 2.6600 | 2.6600 | 2.5000 | 2.5000 | -25.373% | 6 | 55 | -45.600% |
| 2026-05-06 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +25.000% | 6 | 50 | -59.403% |
| 2026-05-05 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -18.788% | 1 | 49 | -49.254% |
| 2026-05-01 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +1.538% | 1 | 49 | -58.788% |
| 2026-04-17 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +25.483% | 5 | 49 | -58.154% |
| 2026-04-15 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -10.381% | 1 | 44 | -47.490% |
| 2026-04-14 | 2.9800 | 3.0000 | 2.8800 | 2.8900 | +22.979% | 52 | 43 | -52.941% |
| 2026-03-31 | 2.3600 | 2.3600 | 2.3500 | 2.3500 | +10.849% | 20 | 43 | -42.128% |
| 2026-03-30 | 2.1400 | 2.1400 | 2.0900 | 2.1200 | -17.829% | 40 | 33 | -35.849% |
| 2026-03-24 | 2.6000 | 2.6000 | 2.5800 | 2.5800 | -40.961% | 20 | 13 | -47.287% |
| 2026-02-25 | 4.4500 | 4.5000 | 4.3700 | 4.3700 | 0.000% | 6 | 3 | -68.879% |