JPM270319C00430000
JPM Mar 19 2027 430.00 Call
optionOPRA
EODOct 16, 2026
1.39USD+11.200%(+0.14)3Vol603OI
JPM270319C00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.1500 | 1.3900 | 1.1500 | 1.3900 | +11.200% | 3 | 601 | 0.000% |
| 2026-10-12 | 1.3000 | 1.3500 | 1.2500 | 1.2500 | -0.794% | 41 | 583 | +11.200% |
| 2026-10-09 | 1.2800 | 1.2900 | 1.2400 | 1.2600 | -5.970% | 17 | 574 | +10.317% |
| 2026-10-08 | 1.0800 | 1.3400 | 1.0800 | 1.3400 | +3.876% | 9 | 582 | +3.731% |
| 2026-10-05 | 1.3100 | 1.3200 | 1.2900 | 1.2900 | -47.561% | 20 | 582 | +7.752% |
| 2026-09-28 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -5.747% | 3 | 582 | -43.496% |
| 2026-09-25 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -30.400% | 1 | 582 | -46.743% |
| 2026-09-21 | 3.7600 | 3.9700 | 3.7000 | 3.7500 | +7.759% | 6 | 577 | -62.933% |
| 2026-09-18 | 3.4600 | 3.6900 | 3.4600 | 3.4800 | -10.769% | 1,292 | 1,386 | -60.057% |
| 2026-09-17 | 3.6500 | 3.9000 | 3.6500 | 3.9000 | -8.235% | 3 | 1,389 | -64.359% |
| 2026-09-16 | 4.2500 | 4.3000 | 4.2500 | 4.2500 | +21.777% | 7 | 1,390 | -67.294% |
| 2026-09-15 | 4.0500 | 4.0500 | 3.4900 | 3.4900 | -11.196% | 9 | 1,389 | -60.172% |
| 2026-09-14 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -22.941% | 31 | 1,364 | -64.631% |
| 2026-09-11 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +14.607% | 1 | 1,365 | -72.745% |
| 2026-09-10 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -5.319% | 2 | 1,363 | -68.764% |
| 2026-09-09 | 4.2500 | 4.7000 | 4.2500 | 4.7000 | -10.476% | 6 | 1,363 | -70.426% |
| 2026-09-08 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 0.000% | 1 | 1,362 | -73.524% |
| 2026-09-04 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -10.256% | 1 | 1,362 | -73.524% |
| 2026-09-03 | 5.7500 | 5.8500 | 5.7500 | 5.8500 | +19.388% | 4 | 1,361 | -76.239% |
| 2026-09-02 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +0.616% | 7 | 1,361 | -71.633% |
| 2026-09-01 | 5.3500 | 5.3500 | 4.8700 | 4.8700 | -5.985% | 4 | 1,360 | -71.458% |
| 2026-08-31 | 5.3000 | 5.3000 | 5.1800 | 5.1800 | -4.954% | 2 | 1,358 | -73.166% |
| 2026-08-28 | 5.0500 | 5.4500 | 5.0500 | 5.4500 | +13.542% | 12 | 1,349 | -74.495% |
| 2026-08-27 | 4.7500 | 4.8000 | 4.7500 | 4.8000 | -8.397% | 2 | 1,350 | -71.042% |
| 2026-08-20 | 5.5000 | 5.5000 | 5.1900 | 5.2400 | -18.760% | 10 | 1,345 | -73.473% |
| 2026-08-18 | 6.5500 | 6.5500 | 6.3500 | 6.4500 | -5.839% | 33 | 1,327 | -78.450% |
| 2026-08-17 | 6.8000 | 6.8500 | 6.8000 | 6.8500 | -3.521% | 2 | 1,329 | -79.708% |
| 2026-08-14 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -11.801% | 1 | 1,329 | -80.423% |
| 2026-08-12 | 7.7200 | 8.0500 | 7.7200 | 8.0500 | +11.806% | 1,259 | 77 | -82.733% |
| 2026-08-11 | 7.2500 | 7.2500 | 7.2000 | 7.2000 | +11.283% | 7 | 76 | -80.694% |
| 2026-08-10 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -6.772% | 2 | 78 | -78.516% |
| 2026-08-07 | 6.2200 | 6.9500 | 6.2200 | 6.9400 | -4.276% | 47 | 49 | -79.971% |
| 2026-08-06 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +19.835% | 1 | 48 | -80.828% |
| 2026-07-31 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +5.217% | 1 | 48 | -77.025% |
| 2026-07-30 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -4.167% | 1 | 47 | -75.826% |
| 2026-07-29 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -17.241% | 1 | 48 | -76.833% |
| 2026-07-27 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +14.173% | 3 | 46 | -80.828% |
| 2026-07-24 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +11.404% | 1 | 45 | -78.110% |
| 2026-07-23 | 5.5700 | 5.7600 | 5.5700 | 5.7000 | +10.680% | 4 | 46 | -75.614% |
| 2026-07-17 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -7.871% | 1 | 46 | -73.010% |
| 2026-07-15 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | +7.500% | 6 | 46 | -75.134% |
| 2026-07-14 | 4.5100 | 5.2000 | 4.5100 | 5.2000 | +20.930% | 23 | 30 | -73.269% |
| 2026-07-10 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | +5.392% | 2 | 29 | -67.674% |
| 2026-06-22 | 3.8000 | 4.0800 | 3.8000 | 4.0800 | +6.806% | 7 | 22 | -65.931% |
| 2026-06-18 | 3.8000 | 3.8200 | 3.8000 | 3.8200 | +19.375% | 2 | 22 | -63.613% |
| 2026-06-16 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +14.695% | 10 | 22 | -56.563% |
| 2026-06-15 | 2.8700 | 2.9000 | 2.7900 | 2.7900 | -14.154% | 12 | 14 | -50.179% |
| 2026-06-12 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +20.370% | 1 | 14 | -57.231% |
| 2026-06-11 | 2.7100 | 2.7100 | 2.6100 | 2.7000 | +47.541% | 10 | 11 | -48.519% |
| 2026-06-02 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -26.800% | 1 | 12 | -24.044% |
| 2026-05-07 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -3.475% | 1 | 11 | -44.400% |
| 2026-05-04 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +1.969% | 1 | 11 | -46.332% |
| 2026-04-17 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +10.917% | 2 | 11 | -45.276% |
| 2026-04-07 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +12.808% | 1 | 11 | -39.301% |
| 2026-03-24 | 2.0400 | 2.0400 | 2.0300 | 2.0300 | +18.713% | 10 | 10 | -31.527% |
| 2026-03-16 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 0.000% | 10 | 5 | -18.713% |