JPM280121C00330000
JPM Jan 21 2028 330.00 Call
optionOPRA
EODNov 5, 2026
47.60USD-14.079%(-7.80)15Vol1,254OI
JPM280121C00330000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 46.45 | 48.23 | 46.45 | 47.60 | -14.079% | 15 | 1,323 | 0.000% |
| 2026-11-04 | 55.05 | 55.40 | 55.05 | 55.40 | +7.489% | 20 | 1,323 | -14.079% |
| 2026-10-29 | 51.54 | 51.54 | 51.54 | 51.54 | +11.776% | 4 | 1,319 | -7.645% |
| 2026-10-26 | 46.11 | 46.11 | 46.11 | 46.11 | -3.636% | 10 | 1,324 | +3.231% |
| 2026-10-19 | 48.90 | 48.90 | 47.85 | 47.85 | -5.491% | 4 | 1,327 | -0.522% |
| 2026-10-16 | 50.00 | 50.63 | 50.00 | 50.63 | +11.766% | 2 | 1,327 | -5.985% |
| 2026-10-15 | 45.60 | 45.60 | 45.30 | 45.30 | +6.840% | 456 | 1,016 | +5.077% |
| 2026-10-14 | 42.40 | 42.40 | 42.40 | 42.40 | -2.529% | 1 | 1,017 | +12.264% |
| 2026-10-13 | 52.00 | 52.00 | 43.50 | 43.50 | -6.452% | 9 | 1,013 | +9.425% |
| 2026-10-12 | 46.85 | 46.85 | 46.04 | 46.50 | +2.265% | 3 | 1,012 | +2.366% |
| 2026-10-09 | 45.47 | 45.47 | 45.47 | 45.47 | +9.382% | 2 | 1,014 | +4.684% |
| 2026-10-08 | 41.57 | 41.57 | 41.57 | 41.57 | -2.806% | 3 | 1,011 | +14.506% |
| 2026-10-07 | 41.91 | 42.77 | 41.91 | 42.77 | -4.425% | 6 | 1,015 | +11.293% |
| 2026-10-06 | 45.00 | 45.00 | 44.75 | 44.75 | -0.378% | 753 | 319 | +6.369% |
| 2026-10-05 | 44.92 | 44.92 | 44.92 | 44.92 | +1.422% | 1 | 319 | +5.966% |
| 2026-10-02 | 44.50 | 44.50 | 44.29 | 44.29 | +4.581% | 10 | 314 | +7.473% |
| 2026-10-01 | 43.04 | 44.50 | 42.35 | 42.35 | -9.509% | 6 | 312 | +12.397% |
| 2026-09-30 | 46.80 | 46.80 | 46.80 | 46.80 | -3.106% | 1 | 312 | +1.709% |
| 2026-09-29 | 48.30 | 48.30 | 48.00 | 48.30 | -2.424% | 4 | 312 | -1.449% |
| 2026-09-24 | 49.50 | 49.50 | 49.50 | 49.50 | -1.296% | 1 | 311 | -3.838% |
| 2026-09-23 | 50.40 | 50.50 | 50.00 | 50.15 | -14.493% | 8 | 312 | -5.085% |
| 2026-09-17 | 58.60 | 58.65 | 58.60 | 58.65 | -4.820% | 2 | 312 | -18.841% |
| 2026-09-14 | 61.62 | 61.62 | 61.62 | 61.62 | -3.447% | 1 | 312 | -22.752% |
| 2026-09-11 | 63.82 | 63.82 | 63.82 | 63.82 | -0.281% | 8 | 317 | -25.415% |
| 2026-09-04 | 64.00 | 64.00 | 64.00 | 64.00 | -4.105% | 1 | 316 | -25.625% |
| 2026-09-03 | 66.78 | 66.79 | 66.74 | 66.74 | +4.363% | 3 | 313 | -28.678% |
| 2026-09-01 | 63.95 | 63.95 | 63.95 | 63.95 | +3.563% | 1 | 314 | -25.567% |
| 2026-08-27 | 61.75 | 61.75 | 61.75 | 61.75 | -4.011% | 1 | 315 | -22.915% |
| 2026-08-26 | 63.87 | 64.33 | 63.87 | 64.33 | -0.955% | 14 | 317 | -26.007% |
| 2026-08-24 | 64.95 | 64.95 | 64.95 | 64.95 | +3.721% | 3 | 317 | -26.713% |
| 2026-08-20 | 61.30 | 62.62 | 61.30 | 62.62 | -10.556% | 10 | 317 | -23.986% |
| 2026-08-17 | 70.01 | 70.01 | 70.01 | 70.01 | -1.464% | 2 | 317 | -32.010% |
| 2026-08-14 | 71.00 | 71.05 | 71.00 | 71.05 | +2.540% | 9 | 325 | -33.005% |
| 2026-08-11 | 68.03 | 69.29 | 68.03 | 69.29 | -0.445% | 3 | 327 | -31.303% |
| 2026-08-04 | 69.60 | 69.60 | 69.60 | 69.60 | +7.823% | 10 | 332 | -31.609% |
| 2026-08-03 | 64.55 | 64.55 | 64.55 | 64.55 | +1.096% | 1 | 333 | -26.259% |
| 2026-07-31 | 63.85 | 63.85 | 63.85 | 63.85 | -4.273% | 1 | 332 | -25.450% |
| 2026-07-29 | 66.70 | 66.70 | 66.70 | 66.70 | +3.123% | 10 | 327 | -28.636% |
| 2026-07-24 | 64.68 | 64.68 | 64.68 | 64.68 | +12.683% | 10 | 317 | -26.407% |
| 2026-07-21 | 57.40 | 57.40 | 57.40 | 57.40 | +2.592% | 13 | 317 | -17.073% |
| 2026-07-20 | 55.95 | 55.95 | 55.95 | 55.95 | -3.385% | 3 | 317 | -14.924% |
| 2026-07-16 | 57.30 | 57.91 | 57.05 | 57.91 | -3.964% | 8 | 315 | -17.803% |
| 2026-07-15 | 62.50 | 62.50 | 60.30 | 60.30 | +15.850% | 3 | 317 | -21.061% |
| 2026-07-13 | 51.77 | 52.10 | 51.77 | 52.05 | -1.514% | 25 | 324 | -8.549% |
| 2026-07-10 | 53.19 | 53.19 | 52.80 | 52.85 | -2.039% | 21 | 333 | -9.934% |
| 2026-07-06 | 54.80 | 54.80 | 53.00 | 53.95 | +8.968% | 28 | 359 | -11.770% |
| 2026-07-02 | 50.95 | 50.95 | 49.51 | 49.51 | +5.949% | 4 | 362 | -3.858% |
| 2026-06-30 | 47.81 | 47.81 | 46.73 | 46.73 | -4.885% | 2 | 362 | +1.862% |
| 2026-06-29 | 49.10 | 49.69 | 49.10 | 49.13 | -9.903% | 5 | 359 | -3.114% |
| 2026-06-25 | 54.53 | 54.53 | 54.53 | 54.53 | +9.829% | 1 | 359 | -12.709% |
| 2026-06-24 | 49.65 | 49.65 | 49.65 | 49.65 | +1.079% | 1 | 359 | -4.129% |
| 2026-06-22 | 47.50 | 49.12 | 47.50 | 49.12 | +5.976% | 2 | 358 | -3.094% |
| 2026-06-18 | 48.35 | 48.35 | 46.35 | 46.35 | -12.349% | 2 | 358 | +2.697% |
| 2026-06-17 | 52.45 | 53.15 | 52.45 | 52.88 | +7.196% | 22 | 376 | -9.985% |
| 2026-06-16 | 45.72 | 49.39 | 45.50 | 49.33 | +15.934% | 39 | 376 | -3.507% |
| 2026-06-15 | 45.79 | 45.79 | 42.50 | 42.55 | -1.093% | 11 | 375 | +11.868% |
| 2026-06-12 | 41.35 | 43.02 | 41.35 | 43.02 | +9.745% | 202 | 377 | +10.646% |
| 2026-06-08 | 39.15 | 39.20 | 39.15 | 39.20 | +1.818% | 2 | 376 | +21.429% |
| 2026-06-04 | 36.40 | 38.50 | 36.40 | 38.50 | +18.937% | 13 | 383 | +23.636% |
| 2026-06-02 | 31.00 | 32.37 | 31.00 | 32.37 | +12.007% | 6 | 381 | +47.050% |
| 2026-06-01 | 30.45 | 30.50 | 28.90 | 28.90 | -3.731% | 3 | 380 | +64.706% |
| 2026-05-29 | 30.02 | 30.02 | 30.02 | 30.02 | -3.967% | 1 | 381 | +58.561% |
| 2026-05-28 | 31.63 | 31.63 | 31.26 | 31.26 | -7.842% | 6 | 381 | +52.271% |
| 2026-05-20 | 33.77 | 34.05 | 33.77 | 33.92 | +6.499% | 8 | 381 | +40.330% |
| 2026-05-19 | 31.92 | 31.92 | 31.80 | 31.85 | -2.361% | 10 | 379 | +49.451% |
| 2026-05-18 | 32.74 | 32.98 | 32.60 | 32.62 | +1.147% | 4 | 379 | +45.923% |
| 2026-05-15 | 32.25 | 32.25 | 32.25 | 32.25 | -9.916% | 8 | 379 | +47.597% |
| 2026-05-12 | 32.50 | 35.80 | 32.50 | 35.80 | +8.485% | 2 | 379 | +32.961% |
| 2026-05-11 | 33.77 | 33.77 | 33.00 | 33.00 | -2.511% | 203 | 379 | +44.242% |
| 2026-05-08 | 33.85 | 33.85 | 33.85 | 33.85 | -16.830% | 28 | 380 | +40.620% |
| 2026-05-06 | 41.00 | 41.00 | 40.70 | 40.70 | +10.839% | 2 | 376 | +16.953% |
| 2026-05-04 | 36.72 | 36.72 | 36.72 | 36.72 | -8.588% | 10 | 376 | +29.630% |
| 2026-04-30 | 40.23 | 40.23 | 40.17 | 40.17 | +5.711% | 7 | 366 | +18.496% |
| 2026-04-29 | 38.00 | 38.00 | 38.00 | 38.00 | -3.061% | 2 | 359 | +25.263% |
| 2026-04-28 | 39.20 | 39.20 | 39.20 | 39.20 | +0.771% | 2 | 359 | +21.429% |
| 2026-04-27 | 38.80 | 38.90 | 38.80 | 38.90 | -4.305% | 2 | 360 | +22.365% |
| 2026-04-22 | 40.65 | 40.65 | 40.65 | 40.65 | -1.071% | 2 | 361 | +17.097% |
| 2026-04-21 | 40.90 | 41.15 | 40.59 | 41.09 | -1.297% | 32 | 374 | +15.843% |
| 2026-04-20 | 41.63 | 41.63 | 41.63 | 41.63 | +6.443% | 1 | 374 | +14.341% |
| 2026-04-17 | 39.03 | 39.11 | 39.03 | 39.11 | -1.312% | 9 | 374 | +21.708% |
| 2026-04-13 | 38.30 | 39.63 | 38.30 | 39.63 | +2.271% | 2 | 373 | +20.111% |
| 2026-04-10 | 38.45 | 38.75 | 38.45 | 38.75 | +1.228% | 28 | 373 | +22.839% |
| 2026-04-09 | 37.85 | 38.28 | 37.85 | 38.28 | +27.728% | 5 | 373 | +24.347% |
| 2026-03-30 | 30.00 | 30.00 | 29.97 | 29.97 | -2.695% | 2 | 372 | +58.825% |
| 2026-03-24 | 30.70 | 30.80 | 30.70 | 30.80 | +7.542% | 2 | 372 | +54.545% |
| 2026-03-18 | 28.64 | 28.64 | 28.64 | 28.64 | +2.505% | 1 | 371 | +66.201% |
| 2026-03-16 | 27.94 | 27.94 | 27.94 | 27.94 | -0.569% | 1 | 371 | +70.365% |
| 2026-03-11 | 28.30 | 28.30 | 28.10 | 28.10 | +1.261% | 8 | 371 | +69.395% |
| 2026-03-09 | 27.20 | 27.75 | 26.80 | 27.75 | -8.264% | 7 | 372 | +71.532% |
| 2026-03-06 | 29.50 | 30.25 | 29.50 | 30.25 | -4.454% | 27 | 372 | +57.355% |
| 2026-03-05 | 31.66 | 31.66 | 31.66 | 31.66 | -7.831% | 6 | 372 | +50.347% |
| 2026-03-04 | 34.55 | 34.85 | 34.35 | 34.35 | -9.127% | 87 | 366 | +38.574% |
| 2026-02-25 | 35.05 | 37.80 | 35.05 | 37.80 | +6.810% | 3 | 329 | +25.926% |
| 2026-02-24 | 34.06 | 35.39 | 34.06 | 35.39 | +1.143% | 3 | 329 | +34.501% |
| 2026-02-23 | 34.99 | 34.99 | 34.99 | 34.99 | -13.025% | 1 | 328 | +36.039% |
| 2026-02-19 | 40.24 | 40.24 | 40.23 | 40.23 | -5.073% | 2 | 327 | +18.320% |
| 2026-02-18 | 42.38 | 42.38 | 42.38 | 42.38 | +10.653% | 3 | 326 | +12.317% |
| 2026-02-13 | 38.30 | 38.30 | 38.30 | 38.30 | -0.494% | 1 | 322 | +24.282% |
| 2026-02-12 | 37.62 | 38.49 | 37.62 | 38.49 | -22.415% | 6 | 322 | +23.668% |
| 2026-02-09 | 49.61 | 49.61 | 49.61 | 49.61 | +23.010% | 1 | 321 | -4.052% |
| 2026-02-05 | 40.33 | 40.33 | 40.33 | 40.33 | -8.341% | 2 | 322 | +18.026% |
| 2026-02-04 | 44.00 | 44.00 | 44.00 | 44.00 | +5.263% | 1 | 322 | +8.182% |
| 2026-02-03 | 41.80 | 41.80 | 41.80 | 41.80 | +10.465% | 1 | 322 | +13.876% |
| 2026-01-30 | 38.49 | 38.49 | 37.40 | 37.84 | -0.942% | 11 | 321 | +25.793% |
| 2026-01-29 | 38.20 | 38.20 | 38.20 | 38.20 | +7.910% | 1 | 323 | +24.607% |
| 2026-01-27 | 36.90 | 36.90 | 34.35 | 35.40 | -0.282% | 51 | 322 | +34.463% |
| 2026-01-26 | 35.80 | 35.85 | 35.50 | 35.50 | +3.953% | 28 | 286 | +34.085% |
| 2026-01-23 | 34.38 | 34.38 | 34.15 | 34.15 | -11.230% | 2 | 274 | +39.385% |
| 2026-01-22 | 38.40 | 38.47 | 38.40 | 38.47 | +2.450% | 2 | 274 | +23.733% |
| 2026-01-21 | 37.35 | 37.55 | 37.35 | 37.55 | -2.163% | 14 | 273 | +26.764% |
| 2026-01-20 | 38.38 | 38.38 | 38.38 | 38.38 | -8.663% | 10 | 264 | +24.023% |
| 2026-01-16 | 42.02 | 42.02 | 42.02 | 42.02 | -1.431% | 1 | 263 | +13.279% |
| 2026-01-15 | 42.63 | 42.63 | 42.63 | 42.63 | -3.878% | 1 | 263 | +11.658% |
| 2026-01-13 | 51.05 | 51.05 | 44.35 | 44.35 | -11.776% | 24 | 263 | +7.328% |
| 2026-01-12 | 50.00 | 50.27 | 50.00 | 50.27 | -7.200% | 6 | 240 | -5.311% |
| 2026-01-08 | 54.17 | 54.17 | 54.17 | 54.17 | +5.225% | 1 | 242 | -12.128% |
| 2026-01-07 | 51.90 | 51.90 | 51.48 | 51.48 | -10.501% | 3 | 243 | -7.537% |
| 2026-01-06 | 57.52 | 57.52 | 57.52 | 57.52 | +1.179% | 1 | 242 | -17.246% |
| 2026-01-05 | 53.00 | 57.51 | 53.00 | 56.85 | +16.020% | 21 | 213 | -16.271% |
| 2025-12-31 | 49.58 | 50.09 | 49.00 | 49.00 | -0.407% | 31 | 213 | -2.857% |
| 2025-12-30 | 49.20 | 49.20 | 49.20 | 49.20 | -2.090% | 1 | 213 | -3.252% |
| 2025-12-29 | 51.00 | 51.00 | 50.20 | 50.25 | -2.370% | 3 | 214 | -5.274% |
| 2025-12-26 | 51.33 | 51.47 | 51.33 | 51.47 | -2.297% | 2 | 214 | -7.519% |
| 2025-12-24 | 52.68 | 52.68 | 52.68 | 52.68 | +2.790% | 1 | 214 | -9.643% |
| 2025-12-23 | 50.00 | 51.74 | 50.00 | 51.25 | +7.691% | 9 | 214 | -7.122% |
| 2025-12-22 | 47.72 | 47.72 | 47.59 | 47.59 | +3.727% | 2 | 207 | +0.021% |
| 2025-12-19 | 45.77 | 45.88 | 45.77 | 45.88 | -0.326% | 24 | 207 | +3.749% |
| 2025-12-16 | 45.98 | 46.03 | 45.55 | 46.03 | -3.095% | 24 | 222 | +3.411% |
| 2025-12-15 | 48.95 | 49.09 | 47.50 | 47.50 | +0.785% | 9 | 218 | +0.211% |
| 2025-12-12 | 46.80 | 47.13 | 46.80 | 47.13 | +8.345% | 2 | 219 | +0.997% |
| 2025-12-11 | 43.50 | 43.50 | 43.50 | 43.50 | +5.250% | 1 | 220 | +9.425% |
| 2025-12-10 | 37.34 | 41.33 | 37.34 | 41.33 | +7.351% | 11 | 220 | +15.171% |
| 2025-12-09 | 44.71 | 44.71 | 37.91 | 38.50 | -15.570% | 10 | 210 | +23.636% |
| 2025-12-08 | 44.90 | 45.60 | 44.85 | 45.60 | +0.088% | 12 | 204 | +4.386% |
| 2025-12-05 | 45.72 | 45.85 | 45.56 | 45.56 | -0.589% | 4 | 204 | +4.478% |
| 2025-12-04 | 45.70 | 45.83 | 45.70 | 45.83 | +13.581% | 2 | 204 | +3.862% |
| 2025-11-28 | 39.95 | 42.13 | 39.95 | 40.35 | +2.359% | 9 | 204 | +17.968% |
| 2025-11-26 | 39.57 | 39.57 | 39.42 | 39.42 | +1.913% | 5 | 204 | +20.751% |
| 2025-11-19 | 38.68 | 38.68 | 38.68 | 38.68 | +3.923% | 1 | 204 | +23.061% |
| 2025-11-18 | 37.22 | 37.22 | 37.22 | 37.22 | -9.704% | 3 | 203 | +27.888% |
| 2025-11-14 | 41.22 | 41.22 | 41.22 | 41.22 | -11.106% | 100 | 200 | +15.478% |
| 2025-11-11 | 46.28 | 46.43 | 46.28 | 46.37 | +2.069% | 42 | 100 | +2.653% |
| 2025-11-10 | 46.56 | 46.56 | 45.43 | 45.43 | +12.145% | 8 | 106 | +4.777% |
| 2025-11-03 | 40.51 | 40.51 | 40.51 | 40.51 | -5.791% | 3 | 98 | +17.502% |
| 2025-10-31 | 43.00 | 43.00 | 43.00 | 43.00 | +6.700% | 3 | 98 | +10.698% |
| 2025-10-29 | 40.30 | 40.30 | 40.30 | 40.30 | -6.279% | 1 | 98 | +18.114% |
| 2025-10-15 | 40.75 | 43.00 | 40.75 | 43.00 | +9.694% | 3 | 98 | +10.698% |
| 2025-10-09 | 39.15 | 39.20 | 39.15 | 39.20 | -1.754% | 6 | 98 | +21.429% |
| 2025-10-08 | 39.90 | 39.90 | 39.90 | 39.90 | -3.038% | 1 | 95 | +19.298% |
| 2025-10-06 | 41.59 | 41.59 | 41.15 | 41.15 | +0.366% | 26 | 95 | +15.674% |
| 2025-10-03 | 41.00 | 41.00 | 41.00 | 41.00 | +4.967% | 1 | 71 | +16.098% |
| 2025-10-02 | 39.24 | 39.24 | 39.06 | 39.06 | -7.066% | 7 | 71 | +21.864% |
| 2025-10-01 | 42.30 | 42.30 | 41.99 | 42.03 | -2.483% | 8 | 69 | +13.252% |
| 2025-09-29 | 43.10 | 43.10 | 43.10 | 43.10 | -2.467% | 2 | 68 | +10.441% |
| 2025-09-26 | 44.19 | 44.19 | 44.19 | 44.19 | +1.260% | 1 | 68 | +7.717% |
| 2025-09-25 | 42.20 | 43.86 | 42.20 | 43.64 | +0.046% | 19 | 69 | +9.074% |
| 2025-09-24 | 44.10 | 44.10 | 43.53 | 43.62 | +4.780% | 72 | 78 | +9.124% |
| 2025-09-18 | 40.85 | 41.63 | 40.85 | 41.63 | +1.810% | 5 | 7 | +14.341% |
| 2025-09-17 | 40.89 | 40.89 | 40.89 | 40.89 | +5.251% | 1 | 2 | +16.410% |
| 2025-09-15 | 38.85 | 38.85 | 38.85 | 38.85 | 0.000% | 1 | 1 | +22.523% |