JPM280121C00270000
JPM Jan 21 2028 270.00 Call
optionOPRA
EODNov 5, 2026
88.11USD-10.793%(-10.66)15Vol282OI
JPM280121C00270000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 105.00 | 105.00 | 87.57 | 88.11 | -10.793% | 15 | 277 | 0.000% |
| 2026-11-04 | 95.20 | 98.77 | 95.20 | 98.77 | +9.744% | 3 | 277 | -10.793% |
| 2026-11-02 | 90.00 | 90.00 | 90.00 | 90.00 | +4.883% | 2 | 277 | -2.100% |
| 2026-10-30 | 85.81 | 85.81 | 85.81 | 85.81 | -6.167% | 1 | 277 | +2.680% |
| 2026-10-29 | 92.20 | 92.20 | 90.50 | 91.45 | +3.275% | 3 | 277 | -3.652% |
| 2026-10-28 | 88.55 | 88.55 | 88.55 | 88.55 | +4.287% | 1 | 277 | -0.497% |
| 2026-10-22 | 84.91 | 84.91 | 84.91 | 84.91 | -0.305% | 5 | 274 | +3.769% |
| 2026-10-14 | 85.17 | 85.17 | 85.17 | 85.17 | -0.850% | 1 | 275 | +3.452% |
| 2026-10-13 | 85.67 | 86.30 | 85.67 | 85.90 | +1.059% | 3 | 275 | +2.573% |
| 2026-10-12 | 84.95 | 85.00 | 84.95 | 85.00 | +0.830% | 2 | 275 | +3.659% |
| 2026-10-09 | 84.30 | 84.30 | 84.30 | 84.30 | +1.395% | 1 | 274 | +4.520% |
| 2026-10-06 | 83.14 | 83.14 | 83.14 | 83.14 | +1.390% | 1 | 274 | +5.978% |
| 2026-10-02 | 82.00 | 82.00 | 82.00 | 82.00 | +0.306% | 1 | 274 | +7.451% |
| 2026-10-01 | 81.50 | 81.75 | 81.50 | 81.75 | -2.679% | 2 | 273 | +7.780% |
| 2026-09-30 | 84.00 | 84.00 | 84.00 | 84.00 | -3.282% | 1 | 273 | +4.893% |
| 2026-09-29 | 86.85 | 86.85 | 86.85 | 86.85 | -2.416% | 1 | 273 | +1.451% |
| 2026-09-24 | 89.00 | 89.00 | 89.00 | 89.00 | +0.034% | 1 | 273 | -1.000% |
| 2026-09-23 | 88.90 | 89.00 | 88.90 | 88.97 | -2.499% | 3 | 273 | -0.967% |
| 2026-09-22 | 91.30 | 91.95 | 91.12 | 91.25 | -7.847% | 11 | 272 | -3.441% |
| 2026-09-17 | 99.02 | 99.02 | 99.02 | 99.02 | -0.841% | 1 | 273 | -11.018% |
| 2026-09-16 | 99.86 | 99.86 | 99.86 | 99.86 | +2.526% | 5 | 270 | -11.766% |
| 2026-09-15 | 97.57 | 97.57 | 97.31 | 97.40 | -2.600% | 32 | 254 | -9.538% |
| 2026-09-14 | 101.41 | 101.41 | 100.00 | 100.00 | -1.961% | 22 | 234 | -11.890% |
| 2026-09-10 | 102.00 | 102.00 | 102.00 | 102.00 | -3.555% | 1 | 235 | -13.618% |
| 2026-09-02 | 105.76 | 105.76 | 105.76 | 105.76 | +1.937% | 1 | 235 | -16.689% |
| 2026-09-01 | 103.80 | 103.80 | 103.75 | 103.75 | -1.640% | 2 | 235 | -15.075% |
| 2026-08-26 | 105.48 | 105.48 | 105.48 | 105.48 | -5.399% | 2 | 235 | -16.468% |
| 2026-08-17 | 111.50 | 111.50 | 111.50 | 111.50 | +0.180% | 1 | 235 | -20.978% |
| 2026-08-14 | 111.50 | 111.50 | 111.30 | 111.30 | +0.724% | 20 | 235 | -20.836% |
| 2026-08-11 | 110.40 | 110.50 | 110.40 | 110.50 | +2.505% | 2 | 235 | -20.262% |
| 2026-08-10 | 107.80 | 107.80 | 107.80 | 107.80 | +1.221% | 1 | 234 | -18.265% |
| 2026-08-06 | 106.50 | 106.50 | 106.50 | 106.50 | -2.917% | 1 | 235 | -17.268% |
| 2026-08-05 | 109.70 | 109.70 | 109.70 | 109.70 | +1.574% | 11 | 238 | -19.681% |
| 2026-08-04 | 108.00 | 108.00 | 108.00 | 108.00 | +5.366% | 200 | 65 | -18.417% |
| 2026-08-03 | 103.18 | 103.18 | 102.50 | 102.50 | -1.395% | 2 | 64 | -14.039% |
| 2026-07-31 | 101.50 | 103.95 | 101.50 | 103.95 | -2.394% | 2 | 65 | -15.238% |
| 2026-07-29 | 106.50 | 106.50 | 106.50 | 106.50 | 0.000% | 1 | 65 | -17.268% |
| 2026-07-27 | 106.50 | 106.50 | 106.50 | 106.50 | +6.287% | 1 | 66 | -17.268% |
| 2026-07-23 | 100.20 | 100.20 | 100.20 | 100.20 | -0.199% | 1 | 67 | -12.066% |
| 2026-07-22 | 100.40 | 100.40 | 100.40 | 100.40 | +6.019% | 1 | 68 | -12.241% |
| 2026-07-17 | 94.70 | 94.70 | 94.70 | 94.70 | -1.354% | 1 | 68 | -6.959% |
| 2026-07-14 | 96.00 | 96.00 | 96.00 | 96.00 | +7.563% | 1 | 69 | -8.219% |
| 2026-07-13 | 88.10 | 89.25 | 88.10 | 89.25 | -2.862% | 3 | 67 | -1.277% |
| 2026-07-07 | 91.88 | 91.88 | 91.88 | 91.88 | +0.967% | 1 | 67 | -4.103% |
| 2026-07-06 | 91.00 | 91.00 | 91.00 | 91.00 | +5.691% | 2 | 67 | -3.176% |
| 2026-06-29 | 86.20 | 86.45 | 86.10 | 86.10 | -10.238% | 10 | 62 | +2.334% |
| 2026-06-25 | 95.00 | 95.92 | 95.00 | 95.92 | +11.600% | 2 | 64 | -8.142% |
| 2026-06-22 | 86.00 | 86.00 | 85.95 | 85.95 | -5.549% | 2 | 64 | +2.513% |
| 2026-06-17 | 91.00 | 91.00 | 91.00 | 91.00 | +6.122% | 1 | 65 | -3.176% |
| 2026-06-16 | 82.18 | 85.75 | 82.18 | 85.75 | +10.289% | 8 | 71 | +2.752% |
| 2026-06-12 | 77.75 | 77.75 | 77.75 | 77.75 | +10.284% | 1 | 72 | +13.325% |
| 2026-06-10 | 72.05 | 72.05 | 70.50 | 70.50 | -5.140% | 2 | 70 | +24.979% |
| 2026-06-09 | 74.32 | 74.32 | 74.32 | 74.32 | +3.799% | 1 | 71 | +18.555% |
| 2026-06-08 | 71.55 | 71.60 | 71.55 | 71.60 | -1.105% | 2 | 71 | +23.059% |
| 2026-06-05 | 72.40 | 72.40 | 72.40 | 72.40 | +20.667% | 2 | 69 | +21.699% |
| 2026-06-01 | 60.00 | 60.00 | 60.00 | 60.00 | +1.471% | 1 | 70 | +46.850% |
| 2026-05-29 | 59.13 | 59.13 | 59.13 | 59.13 | -7.825% | 1 | 69 | +49.011% |
| 2026-05-14 | 64.20 | 64.20 | 64.15 | 64.15 | -0.078% | 2 | 69 | +37.350% |
| 2026-05-13 | 63.40 | 64.55 | 63.40 | 64.20 | -0.773% | 44 | 54 | +37.243% |
| 2026-05-12 | 64.65 | 64.70 | 64.65 | 64.70 | -13.445% | 2 | 54 | +36.182% |
| 2026-05-06 | 74.75 | 74.75 | 74.75 | 74.75 | +8.870% | 1 | 54 | +17.873% |
| 2026-05-04 | 68.66 | 68.66 | 68.66 | 68.66 | -6.585% | 1 | 53 | +28.328% |
| 2026-04-28 | 73.50 | 73.50 | 73.50 | 73.50 | -1.475% | 1 | 52 | +19.878% |
| 2026-04-23 | 74.60 | 74.60 | 74.60 | 74.60 | +0.743% | 1 | 51 | +18.110% |
| 2026-04-21 | 73.91 | 74.29 | 73.85 | 74.05 | -1.790% | 4 | 51 | +18.987% |
| 2026-04-20 | 75.40 | 75.40 | 75.40 | 75.40 | +7.530% | 1 | 51 | +16.857% |
| 2026-04-16 | 70.00 | 70.12 | 70.00 | 70.12 | +4.657% | 3 | 52 | +25.656% |
| 2026-04-15 | 69.82 | 69.82 | 67.00 | 67.00 | -5.634% | 2 | 52 | +31.507% |
| 2026-04-10 | 71.00 | 71.00 | 71.00 | 71.00 | -1.852% | 1 | 51 | +24.099% |
| 2026-04-09 | 71.00 | 72.34 | 71.00 | 72.34 | +2.566% | 2 | 52 | +21.800% |
| 2026-04-08 | 72.10 | 72.10 | 70.53 | 70.53 | +11.036% | 10 | 52 | +24.926% |
| 2026-04-07 | 63.52 | 63.52 | 63.52 | 63.52 | -1.136% | 1 | 62 | +38.712% |
| 2026-04-06 | 63.95 | 64.35 | 63.95 | 64.25 | +3.462% | 9 | 63 | +37.136% |
| 2026-03-31 | 59.50 | 62.10 | 59.50 | 62.10 | +0.485% | 10 | 60 | +41.884% |
| 2026-03-26 | 61.80 | 61.80 | 61.80 | 61.80 | -0.882% | 3 | 53 | +42.573% |
| 2026-03-25 | 63.00 | 63.00 | 62.35 | 62.35 | +4.878% | 3 | 53 | +41.315% |
| 2026-03-24 | 59.40 | 59.45 | 59.40 | 59.45 | +6.066% | 2 | 54 | +48.209% |
| 2026-03-18 | 56.07 | 56.07 | 56.05 | 56.05 | +1.909% | 6 | 54 | +57.199% |
| 2026-03-16 | 55.00 | 55.00 | 55.00 | 55.00 | -1.786% | 1 | 49 | +60.200% |
| 2026-03-13 | 56.00 | 56.00 | 56.00 | 56.00 | +5.660% | 1 | 48 | +57.339% |
| 2026-03-12 | 53.50 | 53.50 | 52.00 | 53.00 | -5.526% | 18 | 47 | +66.245% |
| 2026-03-09 | 52.33 | 56.10 | 52.33 | 56.10 | -7.273% | 4 | 40 | +57.059% |
| 2026-03-05 | 60.87 | 60.87 | 60.50 | 60.50 | -4.634% | 4 | 40 | +45.636% |
| 2026-03-04 | 63.45 | 63.52 | 63.35 | 63.44 | +1.390% | 16 | 38 | +38.887% |
| 2026-02-27 | 62.57 | 62.57 | 62.57 | 62.57 | -0.903% | 1 | 30 | +40.818% |
| 2026-02-24 | 63.14 | 63.14 | 63.14 | 63.14 | -2.109% | 1 | 29 | +39.547% |
| 2026-02-23 | 65.50 | 65.50 | 64.50 | 64.50 | -11.279% | 21 | 30 | +36.605% |
| 2026-02-18 | 73.05 | 73.05 | 72.70 | 72.70 | +7.227% | 2 | 36 | +21.197% |
| 2026-02-13 | 66.00 | 67.95 | 66.00 | 67.80 | -3.143% | 3 | 35 | +29.956% |
| 2026-01-30 | 70.00 | 70.00 | 70.00 | 70.00 | -0.285% | 15 | 35 | +25.871% |
| 2026-01-22 | 70.15 | 70.35 | 70.15 | 70.20 | -4.555% | 12 | 20 | +25.513% |
| 2026-01-20 | 70.45 | 73.55 | 70.45 | 73.55 | -0.608% | 3 | 26 | +19.796% |
| 2026-01-16 | 74.00 | 74.00 | 74.00 | 74.00 | 0.000% | 1 | 25 | +19.068% |
| 2026-01-15 | 73.50 | 74.00 | 73.50 | 74.00 | +4.965% | 2 | 25 | +19.068% |
| 2026-01-14 | 70.50 | 70.50 | 70.50 | 70.50 | -4.730% | 1 | 25 | +24.979% |
| 2026-01-13 | 74.00 | 74.00 | 74.00 | 74.00 | -12.374% | 1 | 25 | +19.068% |
| 2026-01-12 | 84.45 | 84.45 | 84.45 | 84.45 | -5.537% | 5 | 24 | +4.334% |
| 2026-01-09 | 89.40 | 89.40 | 89.40 | 89.40 | -0.112% | 1 | 19 | -1.443% |
| 2026-01-08 | 89.50 | 89.50 | 89.50 | 89.50 | -3.139% | 1 | 19 | -1.553% |
| 2026-01-06 | 92.40 | 92.40 | 92.40 | 92.40 | -0.259% | 1 | 20 | -4.643% |
| 2026-01-05 | 92.72 | 92.72 | 92.64 | 92.64 | +12.824% | 2 | 19 | -4.890% |
| 2025-12-31 | 82.11 | 82.11 | 82.11 | 82.11 | -2.343% | 1 | 19 | +7.307% |
| 2025-12-29 | 84.08 | 84.08 | 84.08 | 84.08 | -2.255% | 1 | 19 | +4.793% |
| 2025-12-23 | 85.50 | 86.02 | 85.46 | 86.02 | +10.936% | 23 | 19 | +2.430% |
| 2025-12-18 | 77.54 | 77.54 | 77.54 | 77.54 | -2.808% | 6 | 26 | +13.632% |
| 2025-12-17 | 79.90 | 79.90 | 79.78 | 79.78 | +19.217% | 2 | 26 | +10.441% |
| 2025-12-10 | 66.92 | 66.92 | 66.92 | 66.92 | -9.568% | 1 | 25 | +31.665% |
| 2025-12-09 | 74.00 | 74.00 | 74.00 | 74.00 | +2.921% | 1 | 25 | +19.068% |
| 2025-12-02 | 73.20 | 73.20 | 71.75 | 71.90 | +5.580% | 26 | 24 | +22.545% |
| 2025-11-25 | 68.10 | 68.10 | 68.10 | 68.10 | +7.924% | 1 | 11 | +29.383% |
| 2025-11-21 | 63.10 | 63.10 | 63.10 | 63.10 | -6.863% | 1 | 11 | +39.635% |
| 2025-11-20 | 73.35 | 73.35 | 67.75 | 67.75 | -1.812% | 9 | 10 | +30.052% |
| 2025-11-17 | 69.05 | 69.05 | 69.00 | 69.00 | -15.077% | 2 | 6 | +27.696% |
| 2025-11-12 | 82.96 | 82.96 | 81.25 | 81.25 | +10.650% | 4 | 5 | +8.443% |
| 2025-11-04 | 73.43 | 73.43 | 73.43 | 73.43 | +0.314% | 2 | 5 | +19.992% |
| 2025-10-31 | 73.20 | 73.20 | 73.20 | 73.20 | +7.489% | 1 | 7 | +20.369% |
| 2025-10-28 | 68.10 | 68.10 | 68.10 | 68.10 | +1.490% | 1 | 7 | +29.383% |
| 2025-10-27 | 67.10 | 67.10 | 67.10 | 67.10 | -0.593% | 1 | 5 | +31.311% |
| 2025-10-20 | 64.96 | 67.50 | 64.96 | 67.50 | -7.025% | 4 | 5 | +30.533% |
| 2025-10-15 | 72.60 | 72.60 | 72.60 | 72.60 | +5.800% | 1 | 3 | +21.364% |
| 2025-10-14 | 65.34 | 69.26 | 64.69 | 68.62 | -0.551% | 6 | 3 | +28.403% |
| 2025-10-10 | 69.00 | 69.00 | 69.00 | 69.00 | -2.680% | 1 | 1 | +27.696% |
| 2025-10-07 | 71.15 | 71.15 | 70.90 | 70.90 | +0.141% | 2 | 1 | +24.274% |
| 2025-10-06 | 70.80 | 70.80 | 70.80 | 70.80 | 0.000% | 1 | 1 | +24.449% |