JPM280121C00350000
JPM Jan 21 2028 350.00 Call
optionOPRA
EODNov 5, 2026
36.45USD-18.402%(-8.22)3Vol1,858OI
JPM280121C00350000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 47.00 | 47.00 | 36.45 | 36.45 | -18.402% | 3 | 1,652 | 0.000% |
| 2026-11-04 | 42.55 | 45.55 | 41.40 | 44.67 | +14.392% | 7 | 1,652 | -18.402% |
| 2026-11-02 | 39.05 | 39.05 | 39.05 | 39.05 | +2.682% | 1 | 1,652 | -6.658% |
| 2026-10-30 | 38.03 | 38.03 | 38.03 | 38.03 | +11.036% | 1 | 1,652 | -4.155% |
| 2026-10-23 | 33.80 | 34.25 | 33.80 | 34.25 | -3.521% | 11 | 1,645 | +6.423% |
| 2026-10-22 | 35.30 | 35.50 | 35.10 | 35.50 | +0.967% | 7 | 1,651 | +2.676% |
| 2026-10-21 | 35.16 | 35.16 | 35.16 | 35.16 | -1.925% | 6 | 1,648 | +3.669% |
| 2026-10-20 | 35.80 | 35.85 | 35.80 | 35.85 | +2.575% | 2 | 1,648 | +1.674% |
| 2026-10-19 | 34.95 | 34.95 | 34.95 | 34.95 | 0.000% | 1 | 1,648 | +4.292% |
| 2026-10-15 | 35.00 | 35.00 | 34.95 | 34.95 | +1.304% | 2 | 1,650 | +4.292% |
| 2026-10-13 | 37.10 | 37.10 | 34.50 | 34.50 | -2.128% | 9 | 1,650 | +5.652% |
| 2026-10-12 | 36.50 | 36.50 | 35.25 | 35.25 | -1.261% | 617 | 1,608 | +3.404% |
| 2026-10-09 | 35.65 | 35.75 | 35.65 | 35.70 | +9.342% | 7 | 1,605 | +2.101% |
| 2026-10-08 | 32.50 | 32.65 | 32.50 | 32.65 | -1.508% | 9 | 1,605 | +11.639% |
| 2026-10-07 | 32.65 | 33.15 | 32.65 | 33.15 | -5.421% | 2 | 1,603 | +9.955% |
| 2026-10-06 | 35.05 | 35.05 | 35.05 | 35.05 | -1.268% | 9 | 1,612 | +3.994% |
| 2026-10-05 | 35.66 | 35.66 | 34.80 | 35.50 | +1.865% | 10 | 1,609 | +2.676% |
| 2026-10-02 | 34.97 | 34.97 | 34.85 | 34.85 | -3.782% | 2 | 1,610 | +4.591% |
| 2026-10-01 | 34.35 | 36.22 | 32.90 | 36.22 | -1.308% | 35 | 1,579 | +0.635% |
| 2026-09-30 | 36.70 | 36.70 | 36.70 | 36.70 | -12.327% | 1 | 1,580 | -0.681% |
| 2026-09-25 | 40.80 | 42.05 | 40.80 | 41.86 | +4.650% | 54 | 1,570 | -12.924% |
| 2026-09-24 | 39.20 | 40.20 | 39.20 | 40.00 | +0.883% | 10 | 1,566 | -8.875% |
| 2026-09-23 | 40.00 | 40.00 | 39.65 | 39.65 | -2.961% | 7 | 1,562 | -8.071% |
| 2026-09-22 | 44.90 | 44.90 | 39.95 | 40.86 | -15.281% | 56 | 1,525 | -10.793% |
| 2026-09-21 | 49.65 | 49.65 | 48.23 | 48.23 | +6.351% | 6 | 1,526 | -24.425% |
| 2026-09-18 | 45.35 | 45.35 | 45.35 | 45.35 | -7.051% | 1 | 1,525 | -19.625% |
| 2026-09-16 | 48.79 | 48.79 | 48.79 | 48.79 | -4.893% | 2 | 1,525 | -25.292% |
| 2026-09-15 | 44.85 | 51.30 | 44.85 | 51.30 | +6.719% | 3 | 1,524 | -28.947% |
| 2026-09-14 | 49.52 | 49.52 | 48.07 | 48.07 | -5.393% | 3 | 1,523 | -24.173% |
| 2026-09-09 | 50.81 | 50.81 | 50.81 | 50.81 | -0.098% | 1 | 1,524 | -28.262% |
| 2026-09-08 | 50.86 | 50.86 | 50.86 | 50.86 | -7.527% | 120 | 1,404 | -28.333% |
| 2026-09-04 | 55.00 | 55.00 | 55.00 | 55.00 | +0.917% | 1 | 1,404 | -33.727% |
| 2026-09-02 | 54.50 | 54.50 | 54.50 | 54.50 | +5.314% | 1 | 1,404 | -33.119% |
| 2026-09-01 | 53.80 | 53.80 | 51.75 | 51.75 | +0.485% | 7 | 1,405 | -29.565% |
| 2026-08-31 | 52.50 | 52.50 | 51.50 | 51.50 | +0.586% | 3 | 1,405 | -29.223% |
| 2026-08-27 | 50.95 | 51.20 | 50.35 | 51.20 | -2.532% | 4 | 1,405 | -28.809% |
| 2026-08-21 | 52.53 | 52.53 | 52.53 | 52.53 | -2.722% | 1 | 1,405 | -30.611% |
| 2026-08-19 | 54.70 | 54.70 | 54.00 | 54.00 | -4.170% | 3 | 1,405 | -32.500% |
| 2026-08-18 | 56.35 | 56.35 | 56.35 | 56.35 | 0.000% | 1 | 1,404 | -35.315% |
| 2026-08-17 | 56.35 | 56.35 | 56.35 | 56.35 | -2.509% | 1 | 1,405 | -35.315% |
| 2026-08-14 | 58.77 | 58.77 | 57.65 | 57.80 | -2.775% | 4 | 1,403 | -36.938% |
| 2026-08-12 | 59.75 | 59.75 | 59.45 | 59.45 | +6.886% | 2 | 1,403 | -38.688% |
| 2026-08-10 | 55.62 | 55.62 | 55.62 | 55.62 | +0.126% | 4 | 1,399 | -34.466% |
| 2026-08-07 | 55.55 | 55.55 | 55.55 | 55.55 | +2.566% | 1 | 1,399 | -34.383% |
| 2026-08-06 | 56.06 | 56.10 | 54.16 | 54.16 | -5.232% | 3 | 1,398 | -32.699% |
| 2026-08-05 | 57.05 | 57.15 | 57.05 | 57.15 | -1.125% | 9 | 1,398 | -36.220% |
| 2026-08-04 | 55.53 | 57.80 | 55.26 | 57.80 | +11.691% | 69 | 1,438 | -36.938% |
| 2026-08-03 | 51.75 | 51.75 | 51.75 | 51.75 | -0.862% | 5 | 1,438 | -29.565% |
| 2026-07-31 | 52.00 | 53.23 | 52.00 | 52.20 | +1.537% | 16 | 1,444 | -30.172% |
| 2026-07-30 | 48.60 | 51.41 | 48.60 | 51.41 | +0.903% | 11 | 1,447 | -29.099% |
| 2026-07-29 | 50.95 | 50.95 | 50.95 | 50.95 | -6.890% | 6 | 1,441 | -28.459% |
| 2026-07-27 | 58.50 | 58.50 | 54.72 | 54.72 | +1.333% | 9 | 1,439 | -33.388% |
| 2026-07-24 | 51.75 | 54.00 | 50.56 | 54.00 | +6.299% | 36 | 1,413 | -32.500% |
| 2026-07-23 | 50.94 | 50.94 | 50.80 | 50.80 | -1.206% | 2 | 1,413 | -28.248% |
| 2026-07-22 | 49.75 | 51.42 | 49.75 | 51.42 | +13.011% | 17 | 1,412 | -29.113% |
| 2026-07-20 | 46.65 | 46.65 | 45.50 | 45.50 | -4.331% | 4 | 1,412 | -19.890% |
| 2026-07-17 | 47.60 | 47.60 | 47.25 | 47.56 | -0.917% | 8 | 1,412 | -23.360% |
| 2026-07-16 | 48.40 | 48.40 | 48.00 | 48.00 | -1.194% | 2 | 1,413 | -24.062% |
| 2026-07-15 | 51.50 | 51.50 | 48.58 | 48.58 | +10.084% | 1,192 | 338 | -24.969% |
| 2026-07-14 | 45.01 | 45.48 | 44.13 | 44.13 | +4.302% | 3 | 336 | -17.403% |
| 2026-07-13 | 42.20 | 42.32 | 42.05 | 42.31 | +0.738% | 26 | 334 | -13.850% |
| 2026-07-10 | 42.00 | 42.00 | 42.00 | 42.00 | +5.000% | 1 | 334 | -13.214% |
| 2026-07-08 | 41.00 | 41.00 | 40.00 | 40.00 | -10.535% | 3 | 333 | -8.875% |
| 2026-07-07 | 45.75 | 45.90 | 44.58 | 44.71 | +9.799% | 4 | 333 | -18.475% |
| 2026-07-02 | 40.72 | 40.72 | 40.72 | 40.72 | +6.653% | 1 | 332 | -10.486% |
| 2026-06-30 | 38.18 | 38.18 | 38.18 | 38.18 | -4.812% | 1 | 331 | -4.531% |
| 2026-06-29 | 38.60 | 40.11 | 38.60 | 40.11 | +1.802% | 33 | 313 | -9.125% |
| 2026-06-26 | 40.16 | 40.42 | 39.20 | 39.40 | -7.250% | 54 | 267 | -7.487% |
| 2026-06-25 | 46.29 | 46.29 | 42.48 | 42.48 | +2.733% | 7 | 262 | -14.195% |
| 2026-06-24 | 40.20 | 41.35 | 40.20 | 41.35 | +1.472% | 16 | 262 | -11.850% |
| 2026-06-23 | 40.75 | 40.75 | 40.75 | 40.75 | +6.955% | 1 | 262 | -10.552% |
| 2026-06-22 | 38.10 | 38.10 | 38.10 | 38.10 | -8.082% | 1 | 261 | -4.331% |
| 2026-06-18 | 43.20 | 43.20 | 41.11 | 41.45 | +1.718% | 5 | 261 | -12.063% |
| 2026-06-17 | 42.57 | 43.00 | 39.95 | 40.75 | +20.562% | 19 | 262 | -10.552% |
| 2026-06-15 | 36.73 | 36.73 | 33.75 | 33.80 | +5.394% | 4 | 265 | +7.840% |
| 2026-06-11 | 31.23 | 32.07 | 31.23 | 32.07 | +4.123% | 2 | 264 | +13.658% |
| 2026-06-10 | 30.80 | 30.80 | 30.80 | 30.80 | -2.408% | 2 | 264 | +18.344% |
| 2026-06-09 | 31.85 | 31.85 | 31.56 | 31.56 | +1.219% | 4 | 263 | +15.494% |
| 2026-06-08 | 31.15 | 31.18 | 31.15 | 31.18 | -1.485% | 2 | 262 | +16.902% |
| 2026-06-05 | 31.60 | 31.65 | 31.60 | 31.65 | +2.097% | 2 | 261 | +15.166% |
| 2026-06-04 | 31.00 | 31.00 | 31.00 | 31.00 | +33.333% | 1 | 262 | +17.581% |
| 2026-06-01 | 23.25 | 23.40 | 23.25 | 23.25 | -2.311% | 3 | 261 | +56.774% |
| 2026-05-28 | 23.80 | 23.80 | 23.80 | 23.80 | -2.539% | 2 | 261 | +53.151% |
| 2026-05-27 | 24.00 | 24.51 | 24.00 | 24.42 | -14.165% | 12 | 269 | +49.263% |
| 2026-05-26 | 29.00 | 29.00 | 28.45 | 28.45 | +5.176% | 3 | 267 | +28.120% |
| 2026-05-22 | 27.05 | 27.05 | 27.05 | 27.05 | +7.812% | 1 | 267 | +34.750% |
| 2026-05-19 | 25.09 | 25.09 | 25.09 | 25.09 | -4.163% | 1 | 266 | +45.277% |
| 2026-05-14 | 27.00 | 27.00 | 26.18 | 26.18 | +0.307% | 73 | 266 | +39.228% |
| 2026-05-13 | 26.40 | 26.40 | 26.10 | 26.10 | -1.136% | 2 | 199 | +39.655% |
| 2026-05-08 | 26.20 | 26.50 | 26.20 | 26.40 | -12.000% | 53 | 199 | +38.068% |
| 2026-05-07 | 30.00 | 30.00 | 30.00 | 30.00 | -5.363% | 1 | 195 | +21.500% |
| 2026-05-06 | 31.68 | 31.70 | 31.68 | 31.70 | +6.590% | 2 | 195 | +14.984% |
| 2026-05-05 | 29.74 | 29.74 | 29.74 | 29.74 | +2.729% | 3 | 195 | +22.562% |
| 2026-05-04 | 28.95 | 28.95 | 28.95 | 28.95 | -9.446% | 1 | 198 | +25.907% |
| 2026-05-01 | 31.55 | 31.97 | 31.55 | 31.97 | +5.164% | 4 | 198 | +14.013% |
| 2026-04-27 | 30.35 | 30.40 | 30.35 | 30.40 | -6.173% | 2 | 198 | +19.901% |
| 2026-04-21 | 31.75 | 32.55 | 31.75 | 32.40 | +0.778% | 49 | 197 | +12.500% |
| 2026-04-20 | 30.90 | 32.15 | 30.90 | 32.15 | +8.799% | 3 | 183 | +13.375% |
| 2026-04-17 | 29.55 | 29.55 | 29.55 | 29.55 | +5.914% | 4 | 186 | +23.350% |
| 2026-04-16 | 27.90 | 27.90 | 27.90 | 27.90 | -11.090% | 1 | 190 | +30.645% |
| 2026-04-14 | 31.38 | 31.38 | 31.38 | 31.38 | -1.938% | 1 | 189 | +16.157% |
| 2026-04-13 | 29.50 | 32.00 | 29.50 | 32.00 | +7.455% | 6 | 188 | +13.906% |
| 2026-04-08 | 31.36 | 31.36 | 29.78 | 29.78 | +13.664% | 17 | 185 | +22.398% |
| 2026-04-07 | 26.20 | 26.20 | 26.20 | 26.20 | +9.440% | 2 | 168 | +39.122% |
| 2026-03-31 | 23.94 | 23.94 | 23.94 | 23.94 | +8.424% | 5 | 168 | +52.256% |
| 2026-03-30 | 22.08 | 22.08 | 22.08 | 22.08 | -12.102% | 2 | 163 | +65.082% |
| 2026-03-26 | 25.12 | 25.12 | 25.12 | 25.12 | +1.290% | 1 | 163 | +45.104% |
| 2026-03-24 | 24.80 | 24.80 | 24.80 | 24.80 | +2.058% | 1 | 164 | +46.976% |
| 2026-03-23 | 24.30 | 24.30 | 24.30 | 24.30 | +4.024% | 1 | 164 | +50.000% |
| 2026-03-20 | 24.30 | 24.30 | 23.36 | 23.36 | +4.753% | 3 | 165 | +56.036% |
| 2026-03-19 | 21.83 | 22.30 | 21.83 | 22.30 | +3.721% | 4 | 164 | +63.453% |
| 2026-03-16 | 21.39 | 21.50 | 21.39 | 21.50 | +0.280% | 4 | 163 | +69.535% |
| 2026-03-13 | 21.90 | 21.90 | 21.44 | 21.44 | +6.933% | 9 | 163 | +70.009% |
| 2026-03-12 | 20.00 | 20.05 | 20.00 | 20.05 | -16.458% | 5 | 163 | +81.796% |
| 2026-03-10 | 23.83 | 24.00 | 23.00 | 24.00 | +9.091% | 134 | 161 | +51.875% |
| 2026-03-09 | 21.95 | 22.00 | 21.95 | 22.00 | -4.348% | 4 | 185 | +65.682% |
| 2026-03-06 | 22.85 | 23.00 | 22.85 | 23.00 | -9.091% | 15 | 185 | +58.478% |
| 2026-03-05 | 27.00 | 27.00 | 25.30 | 25.30 | -5.066% | 11 | 170 | +44.071% |
| 2026-03-04 | 27.50 | 27.58 | 26.65 | 26.65 | -11.609% | 5 | 169 | +36.773% |
| 2026-02-26 | 30.15 | 30.25 | 30.05 | 30.15 | +8.453% | 11 | 168 | +20.896% |
| 2026-02-23 | 27.80 | 27.80 | 27.80 | 27.80 | -12.469% | 1 | 168 | +31.115% |
| 2026-02-19 | 31.76 | 31.76 | 31.76 | 31.76 | -0.688% | 2 | 168 | +14.767% |
| 2026-02-17 | 31.95 | 31.98 | 31.95 | 31.98 | +4.921% | 4 | 166 | +13.977% |
| 2026-02-13 | 30.48 | 30.48 | 30.48 | 30.48 | -3.514% | 1 | 166 | +19.587% |
| 2026-02-12 | 34.50 | 34.50 | 30.00 | 31.59 | -18.896% | 8 | 166 | +15.385% |
| 2026-02-06 | 37.40 | 38.95 | 37.40 | 38.95 | +21.719% | 2 | 161 | -6.418% |
| 2026-02-05 | 31.70 | 32.00 | 31.50 | 32.00 | -10.364% | 4 | 161 | +13.906% |
| 2026-02-04 | 36.22 | 36.22 | 35.70 | 35.70 | +10.698% | 4 | 159 | +2.101% |
| 2026-02-03 | 32.10 | 32.25 | 32.10 | 32.25 | +3.299% | 2 | 161 | +13.023% |
| 2026-01-30 | 31.22 | 31.22 | 31.22 | 31.22 | +13.817% | 4 | 161 | +16.752% |
| 2026-01-27 | 27.49 | 27.49 | 27.43 | 27.43 | -5.152% | 16 | 157 | +32.884% |
| 2026-01-26 | 28.10 | 28.92 | 28.00 | 28.92 | -3.439% | 8 | 141 | +26.037% |
| 2026-01-21 | 30.05 | 30.05 | 29.95 | 29.95 | -17.197% | 2 | 147 | +21.703% |
| 2026-01-16 | 34.15 | 36.17 | 34.15 | 36.17 | +5.853% | 5 | 147 | +0.774% |
| 2026-01-15 | 34.59 | 34.59 | 34.17 | 34.17 | +3.201% | 2 | 147 | +6.673% |
| 2026-01-14 | 33.53 | 33.75 | 32.75 | 33.11 | -3.074% | 16 | 148 | +10.088% |
| 2026-01-13 | 36.25 | 36.25 | 34.16 | 34.16 | -17.687% | 21 | 143 | +6.704% |
| 2026-01-12 | 41.61 | 41.61 | 41.12 | 41.50 | -3.466% | 4 | 138 | -12.169% |
| 2026-01-07 | 42.99 | 42.99 | 42.99 | 42.99 | -7.349% | 3 | 136 | -15.213% |
| 2026-01-06 | 46.40 | 46.40 | 46.40 | 46.40 | -2.990% | 1 | 136 | -21.444% |
| 2026-01-05 | 46.30 | 48.00 | 46.10 | 47.83 | +19.575% | 24 | 126 | -23.793% |
| 2026-01-02 | 39.50 | 40.00 | 39.50 | 40.00 | -2.463% | 7 | 126 | -8.875% |
| 2025-12-31 | 41.01 | 41.01 | 41.01 | 41.01 | +3.040% | 6 | 115 | -11.119% |
| 2025-12-29 | 41.00 | 41.00 | 39.80 | 39.80 | -7.118% | 6 | 115 | -8.417% |
| 2025-12-26 | 44.50 | 44.50 | 42.85 | 42.85 | -2.057% | 21 | 111 | -14.936% |
| 2025-12-24 | 43.75 | 43.75 | 43.75 | 43.75 | +3.821% | 1 | 103 | -16.686% |
| 2025-12-23 | 41.78 | 42.15 | 41.71 | 42.14 | +9.455% | 4 | 103 | -13.503% |
| 2025-12-16 | 38.50 | 38.50 | 38.50 | 38.50 | -4.938% | 1 | 101 | -5.325% |
| 2025-12-15 | 40.13 | 40.50 | 40.13 | 40.50 | +4.651% | 9 | 101 | -10.000% |
| 2025-12-12 | 38.70 | 38.70 | 38.70 | 38.70 | +1.842% | 1 | 101 | -5.814% |
| 2025-12-11 | 37.02 | 38.00 | 37.02 | 38.00 | +16.923% | 2 | 101 | -4.079% |
| 2025-12-10 | 32.50 | 32.50 | 32.50 | 32.50 | +1.563% | 1 | 101 | +12.154% |
| 2025-12-09 | 37.15 | 37.15 | 32.00 | 32.00 | -12.688% | 3 | 100 | +13.906% |
| 2025-12-08 | 35.95 | 36.65 | 35.95 | 36.65 | -1.372% | 12 | 98 | -0.546% |
| 2025-12-04 | 35.09 | 37.18 | 35.09 | 37.16 | +9.778% | 33 | 93 | -1.911% |
| 2025-12-02 | 33.95 | 33.95 | 33.75 | 33.85 | -1.023% | 20 | 63 | +7.681% |
| 2025-11-28 | 34.20 | 34.20 | 34.20 | 34.20 | +9.265% | 3 | 58 | +6.579% |
| 2025-11-26 | 31.30 | 31.30 | 31.30 | 31.30 | +4.333% | 2 | 56 | +16.454% |
| 2025-11-25 | 29.00 | 30.00 | 29.00 | 30.00 | +3.806% | 4 | 56 | +21.500% |
| 2025-11-24 | 28.90 | 28.90 | 28.90 | 28.90 | -3.635% | 30 | 56 | +26.125% |
| 2025-11-21 | 29.99 | 29.99 | 29.99 | 29.99 | -2.914% | 1 | 56 | +21.541% |
| 2025-11-19 | 30.89 | 30.89 | 30.89 | 30.89 | -2.984% | 1 | 56 | +17.999% |
| 2025-11-17 | 31.84 | 31.84 | 31.84 | 31.84 | -1.789% | 1 | 55 | +14.479% |
| 2025-11-14 | 32.42 | 32.42 | 32.42 | 32.42 | -13.891% | 1 | 54 | +12.431% |
| 2025-11-11 | 37.65 | 37.65 | 37.65 | 37.65 | -2.335% | 1 | 53 | -3.187% |
| 2025-11-10 | 38.55 | 38.55 | 38.55 | 38.55 | +9.517% | 3 | 52 | -5.447% |
| 2025-11-05 | 36.30 | 36.30 | 35.20 | 35.20 | +25.714% | 3 | 52 | +3.551% |
| 2025-10-24 | 28.00 | 28.00 | 28.00 | 28.00 | +14.754% | 1 | 49 | +30.179% |
| 2025-10-22 | 25.00 | 25.05 | 24.40 | 24.40 | -27.142% | 3 | 50 | +49.385% |
| 2025-10-13 | 33.49 | 33.49 | 33.49 | 33.49 | +8.032% | 2 | 48 | +8.838% |
| 2025-10-10 | 31.00 | 31.00 | 31.00 | 31.00 | -8.850% | 30 | 46 | +17.581% |
| 2025-09-19 | 34.00 | 34.55 | 33.99 | 34.01 | +5.066% | 30 | 43 | +7.174% |
| 2025-09-18 | 32.37 | 32.37 | 32.37 | 32.37 | -1.820% | 1 | 13 | +12.604% |
| 2025-09-17 | 32.97 | 32.97 | 32.97 | 32.97 | +6.872% | 10 | 12 | +10.555% |
| 2025-09-16 | 30.85 | 30.85 | 30.85 | 30.85 | 0.000% | 2 | 2 | +18.152% |