JPM280121C00340000
JPM Jan 21 2028 340.00 Call
optionOPRA
EODNov 5, 2026
42.20USD-14.402%(-7.10)17Vol426OI
JPM280121C00340000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 55.00 | 55.50 | 42.15 | 42.20 | -14.402% | 17 | 429 | 0.000% |
| 2026-11-04 | 49.00 | 50.60 | 49.00 | 49.30 | +17.858% | 9 | 433 | -14.402% |
| 2026-11-03 | 41.83 | 41.83 | 41.83 | 41.83 | -4.975% | 4 | 433 | +0.885% |
| 2026-11-02 | 44.02 | 44.02 | 44.02 | 44.02 | +5.060% | 1 | 432 | -4.134% |
| 2026-10-30 | 41.10 | 41.90 | 41.10 | 41.90 | -7.095% | 25 | 433 | +0.716% |
| 2026-10-29 | 45.65 | 46.10 | 45.10 | 45.10 | +4.762% | 13 | 428 | -6.430% |
| 2026-10-28 | 43.00 | 43.05 | 43.00 | 43.05 | +5.800% | 4 | 428 | -1.974% |
| 2026-10-27 | 40.69 | 40.69 | 40.69 | 40.69 | +4.467% | 2 | 426 | +3.711% |
| 2026-10-23 | 38.95 | 38.95 | 38.95 | 38.95 | -4.417% | 1 | 426 | +8.344% |
| 2026-10-22 | 40.75 | 40.75 | 40.75 | 40.75 | -2.278% | 6 | 432 | +3.558% |
| 2026-10-20 | 42.80 | 43.10 | 41.65 | 41.70 | -1.859% | 12 | 426 | +1.199% |
| 2026-10-19 | 42.89 | 42.89 | 42.49 | 42.49 | -1.644% | 3 | 423 | -0.683% |
| 2026-10-16 | 44.86 | 46.18 | 43.20 | 43.20 | +8.000% | 11 | 424 | -2.315% |
| 2026-10-15 | 40.96 | 40.96 | 40.00 | 40.00 | -2.439% | 4 | 426 | +5.500% |
| 2026-10-14 | 38.61 | 41.00 | 38.61 | 41.00 | -6.435% | 8 | 426 | +2.927% |
| 2026-10-13 | 46.33 | 46.33 | 43.82 | 43.82 | +6.670% | 21 | 447 | -3.697% |
| 2026-10-12 | 41.80 | 41.81 | 40.80 | 41.08 | +2.700% | 7 | 445 | +2.726% |
| 2026-10-09 | 39.30 | 40.00 | 39.30 | 40.00 | +4.167% | 2 | 445 | +5.500% |
| 2026-10-08 | 38.40 | 38.40 | 38.40 | 38.40 | +1.992% | 1 | 444 | +9.896% |
| 2026-10-01 | 36.35 | 37.65 | 36.35 | 37.65 | -7.037% | 3 | 445 | +12.085% |
| 2026-09-30 | 40.45 | 40.50 | 40.45 | 40.50 | -6.141% | 4 | 445 | +4.198% |
| 2026-09-29 | 43.08 | 43.15 | 41.95 | 43.15 | -1.932% | 4 | 445 | -2.202% |
| 2026-09-28 | 46.20 | 46.20 | 43.46 | 44.00 | -5.741% | 24 | 421 | -4.091% |
| 2026-09-25 | 46.95 | 46.96 | 46.68 | 46.68 | +4.290% | 6 | 421 | -9.597% |
| 2026-09-23 | 44.50 | 44.88 | 44.50 | 44.76 | -2.907% | 3 | 420 | -5.719% |
| 2026-09-22 | 53.85 | 53.85 | 46.02 | 46.10 | -9.091% | 129 | 410 | -8.460% |
| 2026-09-18 | 50.71 | 50.71 | 50.71 | 50.71 | -1.629% | 1 | 409 | -16.782% |
| 2026-09-17 | 51.55 | 51.55 | 51.55 | 51.55 | -8.241% | 1 | 409 | -18.138% |
| 2026-09-08 | 56.14 | 56.18 | 56.14 | 56.18 | -6.148% | 5 | 414 | -24.884% |
| 2026-09-04 | 59.86 | 59.86 | 59.86 | 59.86 | +4.159% | 4 | 414 | -29.502% |
| 2026-08-31 | 57.47 | 57.47 | 57.47 | 57.47 | +4.586% | 8 | 414 | -26.570% |
| 2026-08-20 | 54.95 | 54.95 | 54.95 | 54.95 | -13.885% | 1 | 415 | -23.203% |
| 2026-08-11 | 62.35 | 63.81 | 62.35 | 63.81 | +1.286% | 2 | 417 | -33.866% |
| 2026-08-10 | 63.00 | 63.00 | 63.00 | 63.00 | +4.895% | 1 | 416 | -33.016% |
| 2026-08-07 | 60.06 | 60.06 | 60.06 | 60.06 | -1.136% | 1 | 415 | -29.737% |
| 2026-08-06 | 60.75 | 60.75 | 60.75 | 60.75 | -4.481% | 1 | 415 | -30.535% |
| 2026-08-05 | 63.60 | 63.60 | 63.60 | 63.60 | +2.581% | 2 | 417 | -33.648% |
| 2026-08-04 | 61.14 | 62.00 | 61.14 | 62.00 | +8.316% | 21 | 406 | -31.935% |
| 2026-07-30 | 57.10 | 57.24 | 57.10 | 57.24 | +8.000% | 2 | 407 | -26.275% |
| 2026-07-29 | 56.62 | 56.62 | 53.00 | 53.00 | -12.266% | 5 | 407 | -20.377% |
| 2026-07-28 | 60.41 | 60.41 | 60.41 | 60.41 | +0.316% | 1 | 406 | -30.144% |
| 2026-07-27 | 60.22 | 60.22 | 60.22 | 60.22 | +12.372% | 5 | 408 | -29.924% |
| 2026-07-21 | 52.15 | 53.59 | 52.15 | 53.59 | +7.416% | 2 | 406 | -21.254% |
| 2026-07-20 | 49.89 | 49.89 | 49.89 | 49.89 | -4.444% | 4 | 404 | -15.414% |
| 2026-07-16 | 52.20 | 52.31 | 52.20 | 52.21 | -5.211% | 4 | 404 | -19.173% |
| 2026-07-15 | 55.00 | 55.08 | 55.00 | 55.08 | +8.725% | 234 | 201 | -23.384% |
| 2026-07-14 | 51.25 | 51.25 | 50.66 | 50.66 | +6.765% | 2 | 200 | -16.700% |
| 2026-07-13 | 48.86 | 48.86 | 46.85 | 47.45 | -0.357% | 20 | 207 | -11.064% |
| 2026-07-10 | 48.50 | 48.50 | 47.62 | 47.62 | +5.238% | 6 | 210 | -11.382% |
| 2026-07-08 | 45.25 | 45.25 | 45.25 | 45.25 | -10.396% | 1 | 209 | -6.740% |
| 2026-07-07 | 50.50 | 50.50 | 50.50 | 50.50 | +3.590% | 1 | 209 | -16.436% |
| 2026-07-06 | 49.00 | 49.00 | 48.75 | 48.75 | +4.390% | 10 | 209 | -13.436% |
| 2026-07-01 | 41.97 | 46.70 | 41.97 | 46.70 | +4.873% | 3 | 209 | -9.636% |
| 2026-06-29 | 43.02 | 44.53 | 43.02 | 44.53 | +3.079% | 11 | 198 | -5.232% |
| 2026-06-26 | 45.23 | 45.23 | 43.20 | 43.20 | -16.214% | 47 | 205 | -2.315% |
| 2026-06-25 | 51.56 | 51.56 | 51.56 | 51.56 | +24.151% | 1 | 204 | -18.154% |
| 2026-06-18 | 41.53 | 41.53 | 41.53 | 41.53 | -12.990% | 1 | 203 | +1.613% |
| 2026-06-17 | 47.20 | 48.43 | 47.20 | 47.73 | +10.486% | 11 | 200 | -11.586% |
| 2026-06-16 | 41.30 | 43.20 | 41.30 | 43.20 | +13.386% | 12 | 195 | -2.315% |
| 2026-06-15 | 38.75 | 38.85 | 37.95 | 38.10 | +8.177% | 41 | 172 | +10.761% |
| 2026-06-09 | 34.14 | 35.76 | 33.97 | 35.22 | -0.085% | 5 | 175 | +19.818% |
| 2026-06-08 | 35.00 | 35.25 | 34.97 | 35.25 | +0.916% | 23 | 175 | +19.716% |
| 2026-06-04 | 34.93 | 34.93 | 34.93 | 34.93 | +26.329% | 5 | 170 | +20.813% |
| 2026-05-28 | 27.65 | 27.65 | 27.65 | 27.65 | +1.393% | 1 | 169 | +52.622% |
| 2026-05-27 | 27.27 | 27.27 | 27.27 | 27.27 | -4.717% | 1 | 169 | +54.749% |
| 2026-05-15 | 28.62 | 28.62 | 28.62 | 28.62 | -4.949% | 8 | 169 | +47.449% |
| 2026-05-14 | 29.95 | 30.11 | 29.95 | 30.11 | -8.480% | 8 | 173 | +40.153% |
| 2026-05-08 | 32.90 | 32.90 | 32.90 | 32.90 | -2.893% | 1 | 169 | +28.267% |
| 2026-05-07 | 33.88 | 33.88 | 33.88 | 33.88 | +1.468% | 1 | 169 | +24.557% |
| 2026-05-04 | 33.39 | 33.39 | 33.39 | 33.39 | -0.773% | 1 | 169 | +26.385% |
| 2026-04-29 | 33.50 | 33.65 | 33.50 | 33.65 | -4.539% | 4 | 169 | +25.409% |
| 2026-04-28 | 35.20 | 35.25 | 35.20 | 35.25 | +2.920% | 2 | 168 | +19.716% |
| 2026-04-27 | 34.35 | 34.35 | 34.25 | 34.25 | -6.036% | 2 | 168 | +23.212% |
| 2026-04-23 | 36.60 | 36.65 | 36.45 | 36.45 | -0.410% | 10 | 168 | +15.775% |
| 2026-04-21 | 36.70 | 36.70 | 36.22 | 36.60 | +2.954% | 44 | 168 | +15.301% |
| 2026-04-20 | 35.55 | 35.55 | 35.55 | 35.55 | +2.302% | 1 | 162 | +18.706% |
| 2026-04-17 | 34.75 | 34.75 | 34.75 | 34.75 | +7.919% | 1 | 162 | +21.439% |
| 2026-04-15 | 32.20 | 32.30 | 32.16 | 32.20 | -5.848% | 12 | 161 | +31.056% |
| 2026-04-08 | 34.20 | 34.20 | 34.20 | 34.20 | +16.208% | 1 | 161 | +23.392% |
| 2026-04-06 | 29.43 | 29.43 | 29.43 | 29.43 | +5.408% | 1 | 161 | +43.391% |
| 2026-04-02 | 27.92 | 27.92 | 27.92 | 27.92 | -0.357% | 1 | 161 | +51.146% |
| 2026-03-26 | 28.02 | 28.02 | 28.02 | 28.02 | +5.736% | 4 | 161 | +50.607% |
| 2026-03-20 | 26.50 | 26.50 | 26.50 | 26.50 | +7.943% | 4 | 161 | +59.245% |
| 2026-03-18 | 24.55 | 24.55 | 24.55 | 24.55 | +1.446% | 1 | 157 | +71.894% |
| 2026-03-12 | 24.20 | 24.20 | 24.20 | 24.20 | -3.739% | 1 | 158 | +74.380% |
| 2026-03-11 | 25.14 | 25.14 | 25.14 | 25.14 | -5.132% | 1 | 157 | +67.860% |
| 2026-03-09 | 26.50 | 26.50 | 26.50 | 26.50 | +7.331% | 1 | 157 | +59.245% |
| 2026-03-06 | 24.69 | 24.69 | 24.69 | 24.69 | -15.125% | 1 | 157 | +70.919% |
| 2026-03-05 | 29.09 | 29.09 | 29.09 | 29.09 | -3.835% | 55 | 156 | +45.067% |
| 2026-03-04 | 30.60 | 30.75 | 30.25 | 30.25 | -3.045% | 62 | 156 | +39.504% |
| 2026-02-27 | 31.00 | 31.20 | 29.25 | 31.20 | +7.586% | 33 | 138 | +35.256% |
| 2026-02-24 | 29.00 | 29.00 | 29.00 | 29.00 | -9.375% | 1 | 117 | +45.517% |
| 2026-02-23 | 32.00 | 32.00 | 32.00 | 32.00 | -5.353% | 1 | 117 | +31.875% |
| 2026-02-13 | 33.81 | 33.81 | 33.81 | 33.81 | -22.543% | 1 | 118 | +24.815% |
| 2026-02-09 | 43.65 | 43.65 | 43.65 | 43.65 | +10.731% | 1 | 118 | -3.322% |
| 2026-02-04 | 39.90 | 40.36 | 39.42 | 39.42 | +9.744% | 39 | 119 | +7.052% |
| 2026-02-03 | 36.00 | 36.00 | 35.92 | 35.92 | +7.384% | 2 | 118 | +17.483% |
| 2026-01-30 | 33.55 | 33.55 | 33.45 | 33.45 | +7.903% | 10 | 118 | +26.158% |
| 2026-01-27 | 31.00 | 31.00 | 31.00 | 31.00 | +3.161% | 1 | 118 | +36.129% |
| 2026-01-23 | 30.05 | 30.05 | 30.05 | 30.05 | -11.200% | 1 | 117 | +40.433% |
| 2026-01-21 | 33.85 | 33.85 | 33.84 | 33.84 | +1.928% | 2 | 116 | +24.704% |
| 2026-01-20 | 34.76 | 34.76 | 33.20 | 33.20 | -17.964% | 3 | 117 | +27.108% |
| 2026-01-16 | 38.31 | 40.47 | 38.31 | 40.47 | +4.090% | 2 | 119 | +4.275% |
| 2026-01-15 | 37.90 | 38.88 | 37.90 | 38.88 | -4.823% | 2 | 119 | +8.539% |
| 2026-01-13 | 41.50 | 41.50 | 40.70 | 40.85 | -9.903% | 3 | 119 | +3.305% |
| 2026-01-12 | 45.34 | 45.34 | 45.34 | 45.34 | -8.404% | 1 | 118 | -6.925% |
| 2026-01-09 | 49.50 | 49.50 | 49.50 | 49.50 | +3.992% | 7 | 119 | -14.747% |
| 2026-01-07 | 47.45 | 47.60 | 47.45 | 47.60 | -9.368% | 2 | 119 | -11.345% |
| 2026-01-06 | 50.85 | 52.52 | 50.85 | 52.52 | +0.286% | 6 | 118 | -19.650% |
| 2026-01-05 | 51.57 | 52.37 | 51.57 | 52.37 | +17.185% | 10 | 116 | -19.420% |
| 2025-12-31 | 44.69 | 44.69 | 44.69 | 44.69 | +0.427% | 1 | 116 | -5.572% |
| 2025-12-30 | 44.50 | 44.50 | 44.50 | 44.50 | -5.979% | 1 | 116 | -5.169% |
| 2025-12-26 | 46.69 | 47.33 | 46.69 | 47.33 | +1.610% | 2 | 116 | -10.839% |
| 2025-12-23 | 47.00 | 47.00 | 46.50 | 46.58 | +12.295% | 51 | 115 | -9.403% |
| 2025-12-19 | 41.43 | 41.53 | 41.43 | 41.48 | -0.096% | 4 | 90 | +1.736% |
| 2025-12-17 | 42.90 | 43.33 | 41.40 | 41.52 | -7.528% | 32 | 90 | +1.638% |
| 2025-12-15 | 44.30 | 44.90 | 42.92 | 44.90 | +5.251% | 14 | 84 | -6.013% |
| 2025-12-12 | 42.66 | 42.66 | 42.66 | 42.66 | +18.500% | 8 | 79 | -1.078% |
| 2025-12-10 | 33.48 | 36.00 | 33.48 | 36.00 | +4.348% | 13 | 71 | +17.222% |
| 2025-12-09 | 34.50 | 34.50 | 34.50 | 34.50 | -14.920% | 1 | 60 | +22.319% |
| 2025-12-08 | 40.55 | 40.55 | 40.55 | 40.55 | -2.171% | 10 | 60 | +4.069% |
| 2025-12-05 | 41.42 | 41.45 | 41.42 | 41.45 | +11.126% | 3 | 60 | +1.809% |
| 2025-12-03 | 37.29 | 37.30 | 37.29 | 37.30 | -1.008% | 2 | 59 | +13.137% |
| 2025-12-02 | 36.87 | 37.68 | 36.87 | 37.68 | +17.750% | 5 | 59 | +11.996% |
| 2025-11-25 | 32.00 | 32.00 | 32.00 | 32.00 | -6.569% | 3 | 58 | +31.875% |
| 2025-11-20 | 34.25 | 34.25 | 34.25 | 34.25 | +0.440% | 1 | 55 | +23.212% |
| 2025-11-19 | 34.10 | 34.10 | 34.10 | 34.10 | -0.496% | 1 | 56 | +23.754% |
| 2025-11-18 | 34.27 | 34.27 | 34.27 | 34.27 | -7.077% | 1 | 56 | +23.140% |
| 2025-11-14 | 36.88 | 36.88 | 36.88 | 36.88 | -17.550% | 3 | 55 | +14.425% |
| 2025-11-12 | 44.20 | 44.73 | 44.20 | 44.73 | +4.656% | 13 | 53 | -5.656% |
| 2025-11-11 | 42.74 | 42.74 | 42.74 | 42.74 | +11.943% | 3 | 53 | -1.263% |
| 2025-10-30 | 38.24 | 38.24 | 38.18 | 38.18 | +37.092% | 5 | 50 | +10.529% |
| 2025-10-22 | 27.85 | 27.85 | 27.85 | 27.85 | -21.527% | 1 | 45 | +51.526% |
| 2025-10-16 | 35.49 | 35.49 | 35.49 | 35.49 | +4.015% | 2 | 45 | +18.907% |
| 2025-10-14 | 34.12 | 34.12 | 34.12 | 34.12 | -8.525% | 1 | 45 | +23.681% |
| 2025-10-13 | 37.30 | 37.30 | 37.30 | 37.30 | +7.184% | 2 | 44 | +13.137% |
| 2025-10-09 | 34.80 | 34.80 | 34.80 | 34.80 | -7.373% | 1 | 42 | +21.264% |
| 2025-10-06 | 37.57 | 37.57 | 37.57 | 37.57 | -4.475% | 1 | 41 | +12.324% |
| 2025-09-29 | 39.33 | 39.33 | 39.33 | 39.33 | -0.304% | 1 | 41 | +7.297% |
| 2025-09-25 | 38.10 | 39.45 | 38.10 | 39.45 | +6.163% | 4 | 41 | +6.971% |
| 2025-09-18 | 36.44 | 37.16 | 36.44 | 37.16 | +1.948% | 80 | 41 | +13.563% |
| 2025-09-17 | 36.45 | 36.45 | 36.45 | 36.45 | +3.141% | 1 | 2 | +15.775% |
| 2025-09-16 | 35.34 | 35.34 | 35.34 | 35.34 | 0.000% | 1 | 1 | +19.411% |