JPM280121C00360000
JPM Jan 21 2028 360.00 Call
optionOPRA
EODNov 5, 2026
32.60USD-15.653%(-6.05)3Vol1,790OI
JPM280121C00360000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 37.70 | 37.70 | 32.60 | 32.60 | -15.653% | 3 | 1,793 | 0.000% |
| 2026-11-04 | 38.50 | 38.85 | 38.50 | 38.65 | +10.587% | 5 | 1,791 | -15.653% |
| 2026-11-02 | 34.95 | 34.95 | 34.95 | 34.95 | +5.909% | 1 | 1,790 | -6.724% |
| 2026-10-30 | 33.35 | 33.35 | 33.00 | 33.00 | -0.602% | 2 | 1,790 | -1.212% |
| 2026-10-28 | 33.20 | 33.20 | 33.20 | 33.20 | +5.935% | 1 | 1,790 | -1.807% |
| 2026-10-27 | 31.34 | 31.34 | 31.34 | 31.34 | +3.775% | 1 | 1,791 | +4.020% |
| 2026-10-23 | 29.20 | 30.40 | 29.20 | 30.20 | -2.894% | 9 | 1,782 | +7.947% |
| 2026-10-22 | 30.85 | 31.20 | 30.60 | 31.10 | -4.455% | 7 | 1,780 | +4.823% |
| 2026-10-20 | 32.30 | 32.70 | 32.30 | 32.55 | +0.930% | 6 | 1,780 | +0.154% |
| 2026-10-19 | 33.05 | 33.05 | 32.25 | 32.25 | -3.008% | 2 | 1,779 | +1.085% |
| 2026-10-16 | 35.40 | 35.40 | 33.20 | 33.25 | +6.742% | 8 | 1,781 | -1.955% |
| 2026-10-15 | 31.15 | 31.31 | 31.00 | 31.15 | -2.198% | 9 | 1,780 | +4.655% |
| 2026-10-14 | 30.41 | 31.85 | 30.41 | 31.85 | +0.951% | 2 | 1,780 | +2.355% |
| 2026-10-13 | 32.12 | 32.85 | 31.30 | 31.55 | -0.158% | 520 | 1,436 | +3.328% |
| 2026-10-12 | 32.27 | 32.60 | 31.60 | 31.60 | +0.637% | 6 | 1,434 | +3.165% |
| 2026-10-09 | 30.57 | 31.45 | 30.57 | 31.40 | +8.276% | 302 | 1,133 | +3.822% |
| 2026-10-08 | 28.65 | 29.00 | 28.65 | 29.00 | -7.496% | 4 | 1,131 | +12.414% |
| 2026-10-05 | 30.84 | 31.35 | 30.84 | 31.35 | +2.619% | 51 | 1,128 | +3.987% |
| 2026-10-02 | 30.55 | 30.55 | 30.55 | 30.55 | -3.323% | 5 | 1,123 | +6.710% |
| 2026-10-01 | 29.30 | 31.60 | 29.30 | 31.60 | 0.000% | 11 | 1,122 | +3.165% |
| 2026-09-30 | 32.00 | 32.00 | 31.47 | 31.60 | -4.242% | 63 | 1,177 | +3.165% |
| 2026-09-29 | 33.00 | 33.00 | 33.00 | 33.00 | -5.308% | 1 | 1,176 | -1.212% |
| 2026-09-28 | 36.65 | 36.65 | 34.85 | 34.85 | -7.609% | 8 | 1,178 | -6.456% |
| 2026-09-25 | 37.55 | 37.72 | 37.55 | 37.72 | +7.312% | 5 | 1,173 | -13.574% |
| 2026-09-24 | 34.75 | 35.15 | 34.70 | 35.15 | -4.484% | 14 | 1,163 | -7.255% |
| 2026-09-22 | 41.50 | 41.50 | 35.50 | 36.80 | -18.584% | 500 | 1,182 | -11.413% |
| 2026-09-21 | 45.20 | 45.20 | 45.20 | 45.20 | +11.330% | 2 | 1,184 | -27.876% |
| 2026-09-18 | 41.50 | 41.50 | 40.60 | 40.60 | -5.383% | 5 | 1,183 | -19.704% |
| 2026-09-16 | 44.02 | 44.02 | 42.91 | 42.91 | -5.276% | 40 | 1,143 | -24.027% |
| 2026-09-15 | 41.50 | 45.90 | 41.50 | 45.30 | +2.142% | 28 | 1,125 | -28.035% |
| 2026-09-14 | 44.97 | 44.97 | 44.35 | 44.35 | -4.726% | 3 | 1,126 | -26.494% |
| 2026-09-11 | 46.55 | 46.55 | 46.55 | 46.55 | +4.607% | 1 | 1,127 | -29.968% |
| 2026-09-10 | 44.50 | 44.50 | 44.50 | 44.50 | -2.412% | 1 | 1,126 | -26.742% |
| 2026-09-09 | 46.15 | 46.15 | 45.60 | 45.60 | +0.662% | 6 | 1,125 | -28.509% |
| 2026-09-08 | 45.70 | 46.35 | 45.30 | 45.30 | -3.617% | 25 | 1,119 | -28.035% |
| 2026-09-04 | 47.55 | 47.55 | 46.45 | 47.00 | -6.746% | 5 | 1,122 | -30.638% |
| 2026-09-03 | 50.00 | 50.40 | 50.00 | 50.40 | +8.973% | 4 | 1,120 | -35.317% |
| 2026-08-31 | 46.25 | 46.25 | 46.25 | 46.25 | -0.644% | 2 | 1,122 | -29.514% |
| 2026-08-27 | 46.55 | 46.55 | 46.55 | 46.55 | -2.920% | 1 | 1,121 | -29.968% |
| 2026-08-26 | 47.95 | 47.95 | 47.95 | 47.95 | +3.676% | 2 | 1,119 | -32.013% |
| 2026-08-25 | 46.25 | 46.25 | 46.25 | 46.25 | -4.244% | 2 | 1,119 | -29.514% |
| 2026-08-24 | 48.65 | 48.65 | 48.30 | 48.30 | +6.623% | 14 | 1,125 | -32.505% |
| 2026-08-21 | 45.30 | 45.30 | 45.30 | 45.30 | -0.505% | 5 | 1,125 | -28.035% |
| 2026-08-20 | 46.05 | 46.05 | 45.53 | 45.53 | -4.669% | 2 | 1,124 | -28.399% |
| 2026-08-19 | 51.65 | 51.65 | 47.72 | 47.76 | -6.261% | 18 | 1,124 | -31.742% |
| 2026-08-18 | 51.31 | 51.31 | 50.50 | 50.95 | -2.320% | 23 | 1,124 | -36.016% |
| 2026-08-17 | 53.90 | 53.90 | 52.16 | 52.16 | -0.019% | 163 | 1,077 | -37.500% |
| 2026-08-14 | 53.40 | 53.40 | 52.17 | 52.17 | -1.212% | 4 | 1,074 | -37.512% |
| 2026-08-13 | 52.93 | 52.93 | 52.81 | 52.81 | -0.358% | 2 | 1,076 | -38.269% |
| 2026-08-12 | 53.00 | 53.05 | 53.00 | 53.00 | +1.552% | 733 | 370 | -38.491% |
| 2026-08-11 | 52.30 | 52.41 | 52.19 | 52.19 | +3.552% | 3 | 369 | -37.536% |
| 2026-08-10 | 51.05 | 51.27 | 50.40 | 50.40 | -1.196% | 4 | 370 | -35.317% |
| 2026-08-07 | 49.47 | 51.01 | 49.47 | 51.01 | +2.020% | 28 | 370 | -36.091% |
| 2026-08-06 | 49.95 | 50.00 | 49.95 | 50.00 | -4.361% | 2 | 369 | -34.800% |
| 2026-08-05 | 51.82 | 52.80 | 50.75 | 52.28 | -0.229% | 83 | 368 | -37.643% |
| 2026-08-04 | 52.40 | 52.40 | 52.40 | 52.40 | +12.206% | 2 | 370 | -37.786% |
| 2026-07-31 | 46.70 | 46.70 | 46.70 | 46.70 | +5.062% | 16 | 370 | -30.193% |
| 2026-07-29 | 46.35 | 46.35 | 44.45 | 44.45 | -12.397% | 2 | 370 | -26.659% |
| 2026-07-28 | 50.74 | 50.74 | 50.74 | 50.74 | +11.885% | 1 | 369 | -35.751% |
| 2026-07-24 | 46.82 | 47.00 | 45.35 | 45.35 | +8.493% | 77 | 356 | -28.115% |
| 2026-07-21 | 41.95 | 41.95 | 41.80 | 41.80 | -3.464% | 2 | 356 | -22.010% |
| 2026-07-17 | 43.20 | 43.78 | 43.17 | 43.30 | +5.610% | 94 | 348 | -24.711% |
| 2026-07-14 | 41.00 | 41.05 | 41.00 | 41.00 | +6.771% | 4 | 347 | -20.488% |
| 2026-07-13 | 37.85 | 38.40 | 37.85 | 38.40 | -3.030% | 135 | 243 | -15.104% |
| 2026-07-07 | 39.55 | 39.70 | 39.55 | 39.60 | +12.245% | 26 | 228 | -17.677% |
| 2026-06-29 | 35.25 | 35.30 | 35.05 | 35.28 | -9.538% | 22 | 222 | -7.596% |
| 2026-06-25 | 39.00 | 39.00 | 39.00 | 39.00 | +7.084% | 1 | 222 | -16.410% |
| 2026-06-24 | 36.42 | 36.42 | 36.42 | 36.42 | +2.592% | 3 | 225 | -10.489% |
| 2026-06-22 | 33.51 | 35.50 | 33.51 | 35.50 | +0.282% | 8 | 224 | -8.169% |
| 2026-06-18 | 35.40 | 35.65 | 35.30 | 35.40 | -3.014% | 6 | 225 | -7.910% |
| 2026-06-17 | 37.70 | 37.70 | 36.25 | 36.50 | +4.286% | 7 | 227 | -10.685% |
| 2026-06-16 | 34.00 | 35.00 | 34.00 | 35.00 | +14.754% | 19 | 227 | -6.857% |
| 2026-06-12 | 30.50 | 30.50 | 30.50 | 30.50 | +10.108% | 10 | 217 | +6.885% |
| 2026-06-08 | 27.70 | 27.70 | 27.70 | 27.70 | +8.627% | 22 | 195 | +17.690% |
| 2026-06-04 | 25.50 | 25.50 | 25.50 | 25.50 | +24.694% | 1 | 196 | +27.843% |
| 2026-05-29 | 20.45 | 20.45 | 20.45 | 20.45 | -8.090% | 1 | 195 | +59.413% |
| 2026-05-27 | 22.25 | 22.25 | 22.25 | 22.25 | -5.959% | 1 | 196 | +46.517% |
| 2026-05-21 | 23.66 | 23.66 | 23.66 | 23.66 | +8.333% | 1 | 196 | +37.785% |
| 2026-05-19 | 21.84 | 21.84 | 21.84 | 21.84 | -5.455% | 1 | 195 | +49.267% |
| 2026-05-08 | 24.05 | 24.05 | 23.10 | 23.10 | -6.855% | 20 | 195 | +41.126% |
| 2026-05-07 | 25.00 | 25.00 | 24.80 | 24.80 | -5.703% | 43 | 195 | +31.452% |
| 2026-05-05 | 26.30 | 26.30 | 26.30 | 26.30 | +2.494% | 3 | 235 | +23.954% |
| 2026-05-04 | 25.66 | 25.66 | 25.66 | 25.66 | -8.520% | 3 | 235 | +27.046% |
| 2026-05-01 | 27.50 | 28.05 | 27.50 | 28.05 | +0.538% | 33 | 214 | +16.221% |
| 2026-04-30 | 27.40 | 28.00 | 27.12 | 27.90 | +9.240% | 34 | 214 | +16.846% |
| 2026-04-29 | 24.90 | 25.54 | 24.90 | 25.54 | -5.756% | 16 | 189 | +27.643% |
| 2026-04-28 | 27.10 | 27.10 | 27.10 | 27.10 | +1.498% | 20 | 173 | +20.295% |
| 2026-04-27 | 26.80 | 26.80 | 26.70 | 26.70 | -6.480% | 2 | 173 | +22.097% |
| 2026-04-22 | 28.40 | 28.63 | 28.40 | 28.55 | +0.564% | 33 | 172 | +14.186% |
| 2026-04-21 | 30.50 | 30.50 | 28.32 | 28.39 | +9.529% | 229 | 116 | +14.829% |
| 2026-04-13 | 25.92 | 25.92 | 25.92 | 25.92 | -0.116% | 15 | 116 | +25.772% |
| 2026-04-08 | 25.92 | 26.05 | 25.92 | 25.95 | +15.848% | 12 | 116 | +25.626% |
| 2026-03-31 | 22.30 | 22.40 | 22.30 | 22.40 | +0.539% | 20 | 112 | +45.536% |
| 2026-03-26 | 22.28 | 22.28 | 22.28 | 22.28 | +14.550% | 1 | 122 | +46.320% |
| 2026-03-13 | 19.45 | 19.45 | 19.45 | 19.45 | -4.843% | 1 | 123 | +67.609% |
| 2026-03-11 | 20.44 | 20.44 | 20.44 | 20.44 | -1.256% | 2 | 122 | +59.491% |
| 2026-03-10 | 20.70 | 20.70 | 20.70 | 20.70 | +1.720% | 3 | 124 | +57.488% |
| 2026-03-06 | 19.17 | 20.35 | 19.04 | 20.35 | -13.953% | 53 | 124 | +60.197% |
| 2026-03-04 | 24.50 | 24.52 | 23.60 | 23.65 | -2.434% | 11 | 97 | +37.844% |
| 2026-03-03 | 24.10 | 24.24 | 24.10 | 24.24 | -2.258% | 20 | 96 | +34.488% |
| 2026-02-27 | 24.80 | 24.80 | 24.80 | 24.80 | -6.872% | 5 | 86 | +31.452% |
| 2026-02-26 | 26.63 | 26.63 | 26.63 | 26.63 | +6.520% | 2 | 81 | +22.418% |
| 2026-02-23 | 25.00 | 25.00 | 25.00 | 25.00 | -11.348% | 1 | 83 | +30.400% |
| 2026-02-19 | 28.20 | 28.20 | 28.20 | 28.20 | -9.528% | 1 | 82 | +15.603% |
| 2026-02-18 | 31.17 | 31.17 | 31.17 | 31.17 | +8.796% | 2 | 81 | +4.588% |
| 2026-02-17 | 28.65 | 28.65 | 28.65 | 28.65 | +6.903% | 3 | 82 | +13.787% |
| 2026-02-13 | 26.85 | 27.05 | 26.80 | 26.80 | -7.266% | 7 | 83 | +21.642% |
| 2026-02-12 | 27.15 | 28.90 | 27.15 | 28.90 | -21.361% | 6 | 83 | +12.803% |
| 2026-02-10 | 36.75 | 36.75 | 36.75 | 36.75 | +4.850% | 1 | 82 | -11.293% |
| 2026-02-09 | 35.50 | 35.50 | 35.05 | 35.05 | -0.426% | 3 | 81 | -6.990% |
| 2026-02-06 | 35.20 | 35.20 | 35.20 | 35.20 | +21.379% | 1 | 80 | -7.386% |
| 2026-02-05 | 29.00 | 29.00 | 29.00 | 29.00 | -9.375% | 1 | 81 | +12.414% |
| 2026-02-04 | 32.00 | 32.00 | 32.00 | 32.00 | +4.268% | 2 | 81 | +1.875% |
| 2026-02-03 | 30.69 | 30.69 | 30.69 | 30.69 | +11.397% | 2 | 80 | +6.224% |
| 2026-02-02 | 26.00 | 27.55 | 26.00 | 27.55 | +0.768% | 9 | 80 | +18.330% |
| 2026-01-30 | 27.34 | 27.34 | 27.34 | 27.34 | -0.146% | 5 | 74 | +19.239% |
| 2026-01-29 | 27.60 | 27.60 | 27.38 | 27.38 | +13.375% | 2 | 74 | +19.065% |
| 2026-01-27 | 24.15 | 24.15 | 24.15 | 24.15 | -3.785% | 2 | 72 | +34.990% |
| 2026-01-26 | 24.90 | 25.15 | 24.90 | 25.10 | -8.561% | 3 | 73 | +29.880% |
| 2026-01-22 | 27.85 | 27.85 | 27.45 | 27.45 | +3.429% | 6 | 72 | +18.761% |
| 2026-01-21 | 26.60 | 26.76 | 26.54 | 26.54 | -0.226% | 4 | 69 | +22.833% |
| 2026-01-20 | 28.40 | 28.40 | 26.60 | 26.60 | -18.028% | 10 | 67 | +22.556% |
| 2026-01-16 | 32.45 | 32.45 | 32.45 | 32.45 | +9.740% | 3 | 64 | +0.462% |
| 2026-01-15 | 29.57 | 29.57 | 29.57 | 29.57 | -1.761% | 1 | 64 | +10.247% |
| 2026-01-14 | 30.30 | 30.30 | 30.10 | 30.10 | -1.954% | 7 | 65 | +8.306% |
| 2026-01-13 | 33.00 | 33.00 | 30.70 | 30.70 | -16.960% | 41 | 60 | +6.189% |
| 2026-01-12 | 37.40 | 37.40 | 36.97 | 36.97 | -7.575% | 4 | 85 | -11.820% |
| 2026-01-09 | 40.76 | 40.76 | 40.00 | 40.00 | -0.744% | 2 | 84 | -18.500% |
| 2026-01-08 | 39.60 | 40.30 | 39.60 | 40.30 | +4.431% | 14 | 86 | -19.107% |
| 2026-01-07 | 38.10 | 38.59 | 38.10 | 38.59 | -10.047% | 4 | 80 | -15.522% |
| 2026-01-06 | 41.73 | 42.90 | 41.73 | 42.90 | -0.116% | 5 | 76 | -24.009% |
| 2026-01-05 | 42.85 | 42.95 | 42.85 | 42.95 | +18.417% | 2 | 72 | -24.098% |
| 2025-12-31 | 36.27 | 36.27 | 36.27 | 36.27 | -4.578% | 1 | 72 | -10.119% |
| 2025-12-26 | 38.71 | 38.71 | 38.01 | 38.01 | -3.282% | 2 | 72 | -14.233% |
| 2025-12-24 | 39.30 | 39.30 | 39.30 | 39.30 | +3.421% | 23 | 54 | -17.048% |
| 2025-12-23 | 38.00 | 38.00 | 38.00 | 38.00 | +5.263% | 18 | 54 | -14.211% |
| 2025-12-22 | 36.10 | 36.10 | 36.10 | 36.10 | +5.556% | 3 | 36 | -9.695% |
| 2025-12-19 | 34.20 | 34.20 | 34.20 | 34.20 | -5.026% | 1 | 33 | -4.678% |
| 2025-12-15 | 36.09 | 36.09 | 36.01 | 36.01 | +9.619% | 5 | 32 | -9.470% |
| 2025-12-08 | 32.23 | 32.85 | 32.23 | 32.85 | +10.235% | 11 | 32 | -0.761% |
| 2025-12-03 | 29.70 | 29.80 | 29.70 | 29.80 | +1.706% | 2 | 32 | +9.396% |
| 2025-12-02 | 29.30 | 29.30 | 29.30 | 29.30 | +4.085% | 10 | 32 | +11.263% |
| 2025-11-26 | 28.05 | 28.15 | 28.05 | 28.15 | +8.269% | 2 | 31 | +15.808% |
| 2025-11-25 | 26.00 | 26.00 | 26.00 | 26.00 | -5.455% | 1 | 31 | +25.385% |
| 2025-11-20 | 27.50 | 27.50 | 27.50 | 27.50 | -2.655% | 1 | 30 | +18.545% |
| 2025-11-17 | 28.15 | 28.25 | 28.15 | 28.25 | -22.069% | 20 | 29 | +15.398% |
| 2025-11-12 | 36.40 | 36.40 | 36.25 | 36.25 | +58.782% | 2 | 29 | -10.069% |
| 2025-10-23 | 22.83 | 22.83 | 22.83 | 22.83 | +3.773% | 2 | 30 | +42.795% |
| 2025-10-22 | 23.91 | 23.91 | 22.00 | 22.00 | -29.936% | 4 | 30 | +48.182% |
| 2025-09-29 | 31.45 | 31.45 | 31.30 | 31.40 | +4.250% | 12 | 29 | +3.822% |
| 2025-09-23 | 30.12 | 30.12 | 30.12 | 30.12 | +3.328% | 1 | 23 | +8.234% |
| 2025-09-18 | 29.15 | 29.15 | 29.15 | 29.15 | +4.107% | 21 | 22 | +11.835% |
| 2025-09-16 | 27.95 | 28.00 | 27.95 | 28.00 | 0.000% | 2 | 1 | +16.429% |