JPM280121C00290000
JPM Jan 21 2028 290.00 Call
optionOPRA
EODNov 5, 2026
74.55USD-9.307%(-7.65)3Vol629OI
JPM280121C00290000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 74.55 | 74.55 | 74.55 | 74.55 | -9.307% | 3 | 632 | 0.000% |
| 2026-11-04 | 82.20 | 82.20 | 82.20 | 82.20 | +14.262% | 1 | 632 | -9.307% |
| 2026-11-03 | 71.94 | 71.94 | 71.94 | 71.94 | -0.909% | 1 | 632 | +3.628% |
| 2026-10-30 | 72.90 | 72.90 | 72.60 | 72.60 | -6.684% | 6 | 633 | +2.686% |
| 2026-10-29 | 77.80 | 77.80 | 77.80 | 77.80 | +9.887% | 1 | 632 | -4.177% |
| 2026-10-22 | 69.70 | 70.80 | 69.65 | 70.80 | +2.773% | 4 | 632 | +5.297% |
| 2026-10-20 | 68.89 | 68.89 | 68.89 | 68.89 | -3.892% | 1 | 631 | +8.216% |
| 2026-10-19 | 71.68 | 71.68 | 71.68 | 71.68 | +1.674% | 1 | 631 | +4.004% |
| 2026-10-15 | 70.50 | 70.50 | 70.50 | 70.50 | -0.353% | 10 | 631 | +5.745% |
| 2026-10-14 | 70.75 | 70.75 | 70.75 | 70.75 | -1.284% | 1 | 631 | +5.371% |
| 2026-10-13 | 72.25 | 72.25 | 71.67 | 71.67 | +3.870% | 2 | 631 | +4.018% |
| 2026-10-09 | 69.00 | 69.00 | 69.00 | 69.00 | +2.985% | 1 | 631 | +8.043% |
| 2026-10-07 | 67.00 | 67.00 | 67.00 | 67.00 | -4.354% | 1 | 630 | +11.269% |
| 2026-10-06 | 70.05 | 70.05 | 70.05 | 70.05 | +4.521% | 5 | 625 | +6.424% |
| 2026-10-01 | 65.10 | 67.02 | 65.10 | 67.02 | -3.886% | 15 | 615 | +11.235% |
| 2026-09-30 | 70.93 | 70.93 | 69.73 | 69.73 | -7.801% | 2 | 616 | +6.912% |
| 2026-09-23 | 75.63 | 75.63 | 75.63 | 75.63 | -1.498% | 1 | 617 | -1.428% |
| 2026-09-22 | 76.60 | 77.05 | 76.60 | 76.78 | -7.192% | 186 | 672 | -2.904% |
| 2026-09-18 | 82.73 | 82.73 | 82.73 | 82.73 | -1.512% | 1 | 671 | -9.888% |
| 2026-09-15 | 84.00 | 84.00 | 84.00 | 84.00 | -3.504% | 4 | 675 | -11.250% |
| 2026-09-10 | 87.20 | 87.20 | 86.85 | 87.05 | -1.938% | 5 | 678 | -14.360% |
| 2026-09-08 | 89.15 | 89.15 | 88.75 | 88.77 | -0.915% | 3 | 677 | -16.019% |
| 2026-09-02 | 89.60 | 89.60 | 89.59 | 89.59 | +2.623% | 3 | 677 | -16.788% |
| 2026-08-27 | 88.99 | 88.99 | 87.30 | 87.30 | -6.351% | 2 | 678 | -14.605% |
| 2026-08-19 | 93.22 | 93.22 | 93.22 | 93.22 | -0.299% | 1 | 677 | -20.028% |
| 2026-08-18 | 93.50 | 93.50 | 93.50 | 93.50 | -4.201% | 1 | 676 | -20.267% |
| 2026-08-17 | 97.60 | 97.60 | 97.60 | 97.60 | +1.329% | 1 | 675 | -23.617% |
| 2026-08-14 | 96.32 | 96.32 | 96.32 | 96.32 | +8.836% | 1 | 675 | -22.602% |
| 2026-08-03 | 90.50 | 90.50 | 88.50 | 88.50 | -5.043% | 18 | 680 | -15.763% |
| 2026-07-27 | 93.20 | 93.20 | 93.20 | 93.20 | +3.154% | 1 | 679 | -20.011% |
| 2026-07-24 | 90.35 | 90.35 | 90.35 | 90.35 | +7.560% | 1 | 679 | -17.488% |
| 2026-07-22 | 84.00 | 84.00 | 84.00 | 84.00 | +0.167% | 1 | 680 | -11.250% |
| 2026-07-21 | 82.00 | 83.86 | 82.00 | 83.86 | +1.648% | 4 | 682 | -11.102% |
| 2026-07-16 | 82.50 | 82.50 | 82.50 | 82.50 | +9.055% | 1 | 681 | -9.636% |
| 2026-07-13 | 75.70 | 75.70 | 75.65 | 75.65 | -1.817% | 2 | 680 | -1.454% |
| 2026-07-06 | 77.00 | 77.05 | 77.00 | 77.05 | +6.865% | 2 | 681 | -3.245% |
| 2026-06-29 | 72.00 | 72.56 | 71.90 | 72.10 | -0.414% | 18 | 672 | +3.398% |
| 2026-06-22 | 71.93 | 72.50 | 71.93 | 72.40 | +0.138% | 4 | 671 | +2.970% |
| 2026-06-18 | 72.30 | 72.30 | 72.30 | 72.30 | -0.166% | 5 | 671 | +3.112% |
| 2026-06-16 | 68.70 | 72.42 | 68.70 | 72.42 | +22.001% | 16 | 686 | +2.941% |
| 2026-06-11 | 59.36 | 59.36 | 59.36 | 59.36 | -2.127% | 1 | 685 | +25.590% |
| 2026-06-10 | 60.65 | 60.65 | 60.65 | 60.65 | +3.871% | 8 | 693 | +22.918% |
| 2026-06-09 | 58.39 | 58.39 | 58.39 | 58.39 | -2.521% | 1 | 693 | +27.676% |
| 2026-06-08 | 59.97 | 60.06 | 59.84 | 59.90 | +1.182% | 4 | 695 | +24.457% |
| 2026-06-05 | 59.20 | 59.20 | 59.20 | 59.20 | +1.806% | 2 | 694 | +25.929% |
| 2026-06-04 | 58.15 | 58.15 | 58.15 | 58.15 | +13.242% | 3 | 691 | +28.203% |
| 2026-06-02 | 49.00 | 51.35 | 49.00 | 51.35 | +6.425% | 3 | 690 | +45.180% |
| 2026-06-01 | 48.20 | 48.45 | 48.20 | 48.25 | +0.836% | 8 | 693 | +54.508% |
| 2026-05-29 | 47.85 | 47.85 | 47.85 | 47.85 | -3.548% | 5 | 698 | +55.799% |
| 2026-05-28 | 49.61 | 49.61 | 49.61 | 49.61 | -1.509% | 1 | 698 | +50.272% |
| 2026-05-27 | 48.57 | 50.37 | 48.57 | 50.37 | -8.833% | 4 | 700 | +48.005% |
| 2026-05-22 | 55.34 | 55.55 | 55.25 | 55.25 | +2.982% | 6 | 699 | +34.932% |
| 2026-05-21 | 53.10 | 53.65 | 53.10 | 53.65 | +12.947% | 6 | 698 | +38.956% |
| 2026-05-20 | 47.50 | 47.50 | 47.50 | 47.50 | -6.126% | 1 | 698 | +56.947% |
| 2026-05-19 | 50.60 | 50.60 | 50.50 | 50.60 | -2.090% | 8 | 698 | +47.332% |
| 2026-05-18 | 51.68 | 51.68 | 51.68 | 51.68 | -0.901% | 1 | 699 | +44.253% |
| 2026-05-14 | 53.35 | 53.40 | 51.85 | 52.15 | -1.231% | 19 | 699 | +42.953% |
| 2026-05-13 | 52.64 | 52.80 | 52.64 | 52.80 | -5.461% | 2 | 696 | +41.193% |
| 2026-05-12 | 55.25 | 55.95 | 55.25 | 55.85 | +7.777% | 12 | 696 | +33.483% |
| 2026-05-11 | 51.91 | 52.03 | 51.82 | 51.82 | -1.949% | 6 | 696 | +43.863% |
| 2026-05-08 | 52.65 | 52.85 | 52.65 | 52.85 | -6.460% | 3 | 695 | +41.060% |
| 2026-05-07 | 56.50 | 56.50 | 56.50 | 56.50 | -9.672% | 2 | 695 | +31.947% |
| 2026-05-06 | 62.40 | 62.55 | 62.40 | 62.55 | +9.258% | 2 | 693 | +19.185% |
| 2026-05-04 | 57.25 | 57.25 | 57.25 | 57.25 | -1.969% | 2 | 694 | +30.218% |
| 2026-04-29 | 58.52 | 58.52 | 58.40 | 58.40 | -2.013% | 2 | 694 | +27.654% |
| 2026-04-27 | 59.50 | 59.60 | 59.50 | 59.60 | -2.359% | 2 | 694 | +25.084% |
| 2026-04-22 | 61.00 | 61.04 | 61.00 | 61.04 | -1.770% | 2 | 693 | +22.133% |
| 2026-04-21 | 64.81 | 64.81 | 62.10 | 62.14 | +3.567% | 31 | 685 | +19.971% |
| 2026-04-17 | 60.00 | 60.00 | 60.00 | 60.00 | +8.108% | 1 | 685 | +24.250% |
| 2026-04-15 | 55.50 | 55.50 | 55.50 | 55.50 | -9.462% | 1 | 685 | +34.324% |
| 2026-04-13 | 61.30 | 61.30 | 61.30 | 61.30 | +15.096% | 1 | 685 | +21.615% |
| 2026-04-07 | 51.50 | 53.26 | 51.50 | 53.26 | -1.825% | 5 | 685 | +39.974% |
| 2026-04-06 | 52.40 | 54.25 | 52.40 | 54.25 | +2.358% | 7 | 682 | +37.419% |
| 2026-04-01 | 52.60 | 53.10 | 50.80 | 53.00 | +4.331% | 111 | 682 | +40.660% |
| 2026-03-31 | 49.00 | 50.80 | 49.00 | 50.80 | +7.901% | 22 | 638 | +46.752% |
| 2026-03-30 | 46.35 | 47.30 | 46.00 | 47.08 | +1.905% | 349 | 636 | +58.347% |
| 2026-03-27 | 46.20 | 46.20 | 46.20 | 46.20 | -6.949% | 3 | 511 | +61.364% |
| 2026-03-24 | 48.10 | 50.55 | 48.10 | 49.65 | +0.283% | 53 | 511 | +50.151% |
| 2026-03-23 | 49.51 | 49.51 | 49.51 | 49.51 | +8.885% | 1 | 498 | +50.576% |
| 2026-03-18 | 45.45 | 45.47 | 45.45 | 45.47 | -1.962% | 2 | 499 | +63.954% |
| 2026-03-17 | 46.38 | 46.38 | 46.38 | 46.38 | +4.272% | 1 | 498 | +60.737% |
| 2026-03-16 | 44.56 | 44.56 | 44.48 | 44.48 | -1.156% | 2 | 497 | +67.603% |
| 2026-03-13 | 45.00 | 45.00 | 45.00 | 45.00 | +4.530% | 1 | 497 | +65.667% |
| 2026-03-12 | 42.94 | 43.05 | 42.73 | 43.05 | -2.822% | 8 | 498 | +73.171% |
| 2026-03-11 | 46.00 | 46.00 | 44.30 | 44.30 | +3.263% | 12 | 504 | +68.284% |
| 2026-03-09 | 44.00 | 44.00 | 42.00 | 42.90 | -6.536% | 3 | 492 | +73.776% |
| 2026-03-06 | 45.90 | 45.90 | 45.90 | 45.90 | -10.000% | 2 | 494 | +62.418% |
| 2026-03-05 | 50.81 | 51.00 | 50.81 | 51.00 | -4.584% | 15 | 496 | +46.176% |
| 2026-03-04 | 52.50 | 53.45 | 52.50 | 53.45 | -4.978% | 6 | 481 | +39.476% |
| 2026-02-26 | 58.00 | 58.00 | 56.24 | 56.25 | +6.635% | 5 | 477 | +32.533% |
| 2026-02-24 | 52.75 | 52.75 | 52.75 | 52.75 | +1.442% | 1 | 479 | +41.327% |
| 2026-02-23 | 55.74 | 55.74 | 52.00 | 52.00 | -7.572% | 2 | 479 | +43.365% |
| 2026-02-13 | 56.26 | 56.26 | 56.26 | 56.26 | -11.037% | 1 | 477 | +32.510% |
| 2026-02-12 | 63.24 | 63.24 | 63.24 | 63.24 | -12.167% | 1 | 477 | +17.884% |
| 2026-02-09 | 72.00 | 72.00 | 72.00 | 72.00 | +3.746% | 3 | 477 | +3.542% |
| 2026-02-06 | 69.40 | 69.40 | 69.40 | 69.40 | +4.992% | 5 | 474 | +7.421% |
| 2026-02-04 | 66.10 | 66.10 | 66.10 | 66.10 | +14.657% | 1 | 479 | +12.784% |
| 2026-02-02 | 57.65 | 57.65 | 57.65 | 57.65 | +3.038% | 1 | 479 | +29.315% |
| 2026-01-30 | 56.15 | 56.15 | 55.90 | 55.95 | +5.766% | 8 | 478 | +33.244% |
| 2026-01-27 | 52.80 | 52.90 | 52.75 | 52.90 | -1.214% | 4 | 481 | +40.926% |
| 2026-01-26 | 53.55 | 53.55 | 53.55 | 53.55 | +2.488% | 1 | 479 | +39.216% |
| 2026-01-23 | 52.25 | 52.25 | 52.25 | 52.25 | -10.684% | 5 | 478 | +42.679% |
| 2026-01-22 | 58.60 | 58.75 | 58.50 | 58.50 | +4.315% | 16 | 475 | +27.436% |
| 2026-01-20 | 59.50 | 61.00 | 56.08 | 56.08 | -13.457% | 16 | 483 | +32.935% |
| 2026-01-13 | 64.87 | 64.87 | 64.80 | 64.80 | -9.269% | 2 | 484 | +15.046% |
| 2026-01-12 | 72.00 | 72.00 | 70.50 | 71.42 | -7.547% | 22 | 483 | +4.383% |
| 2026-01-09 | 77.25 | 77.25 | 77.25 | 77.25 | +1.940% | 1 | 484 | -3.495% |
| 2026-01-08 | 75.78 | 75.78 | 75.78 | 75.78 | -4.930% | 1 | 484 | -1.623% |
| 2026-01-06 | 78.00 | 79.71 | 78.00 | 79.71 | +3.519% | 16 | 485 | -6.473% |
| 2026-01-05 | 76.05 | 77.00 | 76.05 | 77.00 | +9.765% | 3 | 472 | -3.182% |
| 2025-12-31 | 70.79 | 71.09 | 70.15 | 70.15 | -0.440% | 18 | 472 | +6.272% |
| 2025-12-30 | 70.74 | 70.74 | 70.46 | 70.46 | -2.342% | 3 | 472 | +5.805% |
| 2025-12-29 | 72.15 | 72.15 | 72.15 | 72.15 | -2.566% | 2 | 469 | +3.326% |
| 2025-12-26 | 75.25 | 75.25 | 74.05 | 74.05 | +1.023% | 4 | 469 | +0.675% |
| 2025-12-24 | 73.00 | 73.30 | 73.00 | 73.30 | +0.342% | 2 | 469 | +1.705% |
| 2025-12-23 | 72.75 | 73.12 | 72.75 | 73.05 | +10.048% | 54 | 469 | +2.053% |
| 2025-12-19 | 66.35 | 66.38 | 66.35 | 66.38 | +0.683% | 2 | 451 | +12.308% |
| 2025-12-18 | 66.15 | 66.15 | 65.93 | 65.93 | +0.121% | 2 | 449 | +13.074% |
| 2025-12-17 | 65.85 | 65.85 | 65.85 | 65.85 | +2.014% | 2 | 448 | +13.212% |
| 2025-12-11 | 64.55 | 64.55 | 64.55 | 64.55 | +6.606% | 1 | 450 | +15.492% |
| 2025-12-10 | 60.55 | 60.55 | 60.55 | 60.55 | +6.602% | 1 | 451 | +23.121% |
| 2025-12-09 | 67.20 | 67.20 | 56.80 | 56.80 | -11.801% | 3 | 450 | +31.250% |
| 2025-12-08 | 65.55 | 65.55 | 64.25 | 64.40 | +3.871% | 95 | 448 | +15.761% |
| 2025-12-03 | 62.00 | 62.00 | 62.00 | 62.00 | +4.114% | 10 | 403 | +20.242% |
| 2025-12-02 | 59.55 | 59.55 | 59.55 | 59.55 | +7.491% | 10 | 403 | +25.189% |
| 2025-11-25 | 55.40 | 55.40 | 55.40 | 55.40 | +3.940% | 1 | 393 | +34.567% |
| 2025-11-21 | 53.40 | 53.40 | 53.20 | 53.30 | -5.664% | 360 | 392 | +39.869% |
| 2025-11-20 | 56.50 | 56.50 | 56.50 | 56.50 | -1.345% | 1 | 47 | +31.947% |
| 2025-11-19 | 57.27 | 57.27 | 57.27 | 57.27 | -2.103% | 1 | 47 | +30.173% |
| 2025-11-14 | 58.50 | 58.50 | 58.50 | 58.50 | -1.681% | 1 | 46 | +27.436% |
| 2025-11-13 | 69.15 | 69.15 | 59.50 | 59.50 | -14.017% | 3 | 46 | +25.294% |
| 2025-11-12 | 70.10 | 70.10 | 69.10 | 69.20 | +11.974% | 3 | 45 | +7.731% |
| 2025-11-03 | 60.80 | 61.80 | 60.80 | 61.80 | +0.980% | 2 | 43 | +20.631% |
| 2025-10-30 | 56.65 | 61.20 | 56.65 | 61.20 | +6.620% | 4 | 43 | +21.814% |
| 2025-10-28 | 57.40 | 57.40 | 57.40 | 57.40 | +4.364% | 1 | 43 | +29.878% |
| 2025-10-24 | 51.50 | 55.00 | 51.50 | 55.00 | +9.127% | 15 | 42 | +35.545% |
| 2025-10-23 | 50.15 | 50.40 | 50.15 | 50.40 | +2.857% | 7 | 42 | +47.917% |
| 2025-10-22 | 48.70 | 49.00 | 48.57 | 49.00 | -12.500% | 13 | 38 | +52.143% |
| 2025-10-20 | 54.55 | 56.00 | 54.55 | 56.00 | -6.822% | 15 | 35 | +33.125% |
| 2025-10-15 | 60.90 | 60.90 | 60.10 | 60.10 | +14.520% | 3 | 21 | +24.043% |
| 2025-10-14 | 52.32 | 52.48 | 52.00 | 52.48 | -12.167% | 4 | 21 | +42.054% |
| 2025-10-13 | 60.94 | 60.94 | 59.75 | 59.75 | +4.458% | 3 | 17 | +24.770% |
| 2025-10-10 | 57.80 | 57.80 | 57.20 | 57.20 | -0.522% | 22 | 14 | +30.332% |
| 2025-10-08 | 59.80 | 59.80 | 57.50 | 57.50 | -2.542% | 12 | 15 | +29.652% |
| 2025-10-02 | 59.00 | 59.00 | 59.00 | 59.00 | -1.667% | 1 | 4 | +26.356% |
| 2025-10-01 | 61.11 | 61.11 | 60.00 | 60.00 | -5.734% | 3 | 4 | +24.250% |
| 2025-09-29 | 63.50 | 63.65 | 63.50 | 63.65 | -1.318% | 2 | 2 | +17.125% |
| 2025-09-26 | 64.50 | 64.50 | 64.50 | 64.50 | +4.708% | 1 | 3 | +15.581% |
| 2025-09-19 | 61.50 | 61.60 | 61.50 | 61.60 | +2.752% | 2 | 2 | +21.023% |
| 2025-09-17 | 59.95 | 59.95 | 59.95 | 59.95 | 0.000% | 1 | 1 | +24.354% |