JPM280121C00370000
JPM Jan 21 2028 370.00 Call
optionOPRA
EODNov 5, 2026
28.75USD-16.351%(-5.62)9Vol538OI
JPM280121C00370000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 39.00 | 39.00 | 28.75 | 28.75 | -16.351% | 9 | 522 | 0.000% |
| 2026-11-04 | 34.40 | 34.40 | 34.37 | 34.37 | +22.970% | 2 | 522 | -16.351% |
| 2026-10-30 | 29.25 | 29.25 | 27.95 | 27.95 | -4.150% | 5 | 519 | +2.862% |
| 2026-10-28 | 28.46 | 29.40 | 28.46 | 29.16 | +4.704% | 5 | 519 | -1.406% |
| 2026-10-27 | 26.85 | 27.85 | 26.85 | 27.85 | +3.724% | 3 | 518 | +3.232% |
| 2026-10-26 | 26.85 | 26.85 | 26.85 | 26.85 | +1.898% | 2 | 516 | +7.076% |
| 2026-10-23 | 25.30 | 26.35 | 25.30 | 26.35 | -4.356% | 4 | 513 | +9.108% |
| 2026-10-22 | 27.00 | 27.55 | 26.95 | 27.55 | +2.991% | 5 | 511 | +4.356% |
| 2026-10-21 | 26.50 | 26.75 | 26.50 | 26.75 | -3.604% | 3 | 510 | +7.477% |
| 2026-10-20 | 27.01 | 28.27 | 27.01 | 27.75 | -0.359% | 55 | 466 | +3.604% |
| 2026-10-19 | 27.85 | 27.85 | 27.85 | 27.85 | -4.558% | 6 | 460 | +3.232% |
| 2026-10-16 | 30.10 | 30.10 | 29.18 | 29.18 | +7.083% | 252 | 272 | -1.474% |
| 2026-10-15 | 27.25 | 27.25 | 27.25 | 27.25 | +0.368% | 1 | 272 | +5.505% |
| 2026-10-14 | 26.95 | 27.20 | 26.95 | 27.15 | -0.184% | 6 | 274 | +5.893% |
| 2026-10-13 | 32.33 | 32.33 | 27.15 | 27.20 | -2.857% | 29 | 269 | +5.699% |
| 2026-10-12 | 27.70 | 28.00 | 27.70 | 28.00 | +3.131% | 2 | 269 | +2.679% |
| 2026-10-08 | 27.15 | 27.15 | 27.15 | 27.15 | +6.471% | 1 | 269 | +5.893% |
| 2026-10-07 | 25.00 | 25.50 | 24.89 | 25.50 | -6.250% | 40 | 273 | +12.745% |
| 2026-10-06 | 27.20 | 27.20 | 27.20 | 27.20 | -0.183% | 1 | 272 | +5.699% |
| 2026-10-05 | 26.11 | 27.25 | 26.11 | 27.25 | +0.739% | 3 | 272 | +5.505% |
| 2026-10-02 | 26.95 | 27.05 | 26.95 | 27.05 | -2.698% | 3 | 272 | +6.285% |
| 2026-10-01 | 26.63 | 27.80 | 25.25 | 27.80 | +0.361% | 7 | 274 | +3.417% |
| 2026-09-30 | 27.67 | 27.88 | 27.55 | 27.70 | -6.734% | 13 | 275 | +3.791% |
| 2026-09-29 | 29.50 | 29.70 | 29.50 | 29.70 | -1.980% | 14 | 276 | -3.199% |
| 2026-09-28 | 32.20 | 32.55 | 30.25 | 30.30 | -6.626% | 42 | 268 | -5.116% |
| 2026-09-25 | 31.95 | 32.45 | 31.95 | 32.45 | +5.220% | 4 | 266 | -11.402% |
| 2026-09-24 | 30.84 | 30.84 | 30.84 | 30.84 | -0.355% | 1 | 266 | -6.777% |
| 2026-09-23 | 30.95 | 30.95 | 30.95 | 30.95 | -5.061% | 16 | 264 | -7.108% |
| 2026-09-22 | 37.35 | 37.35 | 32.05 | 32.60 | -15.979% | 22 | 267 | -11.810% |
| 2026-09-21 | 38.51 | 38.80 | 38.51 | 38.80 | +6.447% | 2 | 269 | -25.902% |
| 2026-09-18 | 36.70 | 37.00 | 36.45 | 36.45 | +1.250% | 40 | 262 | -21.125% |
| 2026-09-17 | 36.00 | 36.00 | 36.00 | 36.00 | -7.336% | 2 | 262 | -20.139% |
| 2026-09-15 | 35.00 | 38.85 | 35.00 | 38.85 | -8.481% | 5 | 257 | -25.997% |
| 2026-09-11 | 42.35 | 42.45 | 42.35 | 42.45 | +6.125% | 2 | 257 | -32.273% |
| 2026-09-10 | 40.00 | 40.00 | 40.00 | 40.00 | -2.913% | 1 | 256 | -28.125% |
| 2026-09-09 | 41.20 | 41.20 | 41.20 | 41.20 | -3.059% | 1 | 255 | -30.218% |
| 2026-09-08 | 42.50 | 42.50 | 42.50 | 42.50 | +0.118% | 1 | 254 | -32.353% |
| 2026-09-04 | 42.65 | 42.65 | 42.10 | 42.45 | -3.193% | 5 | 257 | -32.273% |
| 2026-09-03 | 43.85 | 43.85 | 43.85 | 43.85 | +1.977% | 1 | 256 | -34.436% |
| 2026-09-02 | 44.70 | 44.75 | 43.00 | 43.00 | +5.006% | 5 | 253 | -33.140% |
| 2026-08-27 | 40.95 | 40.95 | 40.95 | 40.95 | -2.870% | 1 | 253 | -29.792% |
| 2026-08-25 | 42.12 | 42.16 | 42.12 | 42.16 | -1.380% | 2 | 253 | -31.807% |
| 2026-08-24 | 43.80 | 43.80 | 42.75 | 42.75 | +3.311% | 2 | 252 | -32.749% |
| 2026-08-20 | 41.38 | 41.38 | 41.38 | 41.38 | -8.955% | 1 | 252 | -30.522% |
| 2026-08-19 | 45.45 | 45.45 | 45.45 | 45.45 | -0.980% | 1 | 251 | -36.744% |
| 2026-08-18 | 45.90 | 45.90 | 45.90 | 45.90 | -5.165% | 1 | 251 | -37.364% |
| 2026-08-14 | 48.40 | 48.40 | 48.40 | 48.40 | +1.107% | 1 | 251 | -40.599% |
| 2026-08-13 | 47.87 | 47.87 | 47.87 | 47.87 | -2.006% | 5 | 251 | -39.942% |
| 2026-08-12 | 47.45 | 48.85 | 47.45 | 48.85 | +8.676% | 6 | 251 | -41.146% |
| 2026-08-06 | 44.95 | 44.95 | 44.95 | 44.95 | -4.402% | 1 | 251 | -36.040% |
| 2026-08-05 | 47.02 | 47.02 | 47.02 | 47.02 | -0.697% | 1 | 251 | -38.856% |
| 2026-08-04 | 47.38 | 47.38 | 47.35 | 47.35 | +12.684% | 2 | 251 | -39.282% |
| 2026-07-30 | 42.02 | 42.02 | 42.02 | 42.02 | -7.770% | 10 | 241 | -31.580% |
| 2026-07-28 | 45.56 | 45.56 | 45.56 | 45.56 | +10.852% | 2 | 241 | -36.896% |
| 2026-07-22 | 41.10 | 41.10 | 41.10 | 41.10 | +2.494% | 10 | 241 | -30.049% |
| 2026-07-21 | 40.05 | 40.10 | 40.05 | 40.10 | -0.249% | 2 | 241 | -28.304% |
| 2026-07-15 | 41.70 | 42.01 | 40.20 | 40.20 | +7.171% | 14 | 241 | -28.483% |
| 2026-07-14 | 37.40 | 37.55 | 37.40 | 37.51 | +9.359% | 6 | 241 | -23.354% |
| 2026-07-13 | 31.55 | 34.30 | 31.55 | 34.30 | +8.031% | 10 | 240 | -16.181% |
| 2026-06-29 | 31.65 | 31.85 | 31.65 | 31.75 | +0.602% | 10 | 240 | -9.449% |
| 2026-06-26 | 31.60 | 31.80 | 31.55 | 31.56 | -7.854% | 4 | 240 | -8.904% |
| 2026-06-25 | 34.71 | 34.71 | 34.25 | 34.25 | +4.580% | 11 | 240 | -16.058% |
| 2026-06-24 | 32.37 | 32.75 | 32.37 | 32.75 | +6.262% | 10 | 240 | -12.214% |
| 2026-06-16 | 30.00 | 30.82 | 29.95 | 30.82 | +26.311% | 38 | 240 | -6.716% |
| 2026-06-08 | 24.45 | 24.50 | 24.30 | 24.40 | +0.082% | 256 | 117 | +17.828% |
| 2026-06-05 | 24.38 | 24.38 | 24.38 | 24.38 | +33.224% | 2 | 115 | +17.925% |
| 2026-05-27 | 18.30 | 18.30 | 18.29 | 18.30 | -15.823% | 27 | 115 | +57.104% |
| 2026-05-26 | 21.74 | 21.74 | 21.74 | 21.74 | -0.184% | 1 | 116 | +32.245% |
| 2026-05-22 | 20.82 | 21.78 | 20.82 | 21.78 | +11.009% | 2 | 116 | +32.002% |
| 2026-05-14 | 19.62 | 19.62 | 19.62 | 19.62 | -17.075% | 1 | 116 | +46.534% |
| 2026-05-07 | 23.66 | 23.66 | 23.66 | 23.66 | +5.814% | 1 | 115 | +21.513% |
| 2026-05-04 | 22.42 | 22.42 | 22.36 | 22.36 | -10.381% | 2 | 115 | +28.578% |
| 2026-04-28 | 24.95 | 24.95 | 24.95 | 24.95 | +5.720% | 1 | 116 | +15.230% |
| 2026-04-27 | 23.50 | 23.60 | 23.40 | 23.60 | -6.349% | 36 | 115 | +21.822% |
| 2026-04-21 | 25.20 | 25.20 | 25.15 | 25.20 | +14.286% | 14 | 100 | +14.087% |
| 2026-04-15 | 22.05 | 22.05 | 22.05 | 22.05 | +9.158% | 8 | 100 | +30.385% |
| 2026-04-07 | 20.45 | 20.45 | 20.20 | 20.20 | 0.000% | 2 | 100 | +42.327% |
| 2026-04-01 | 20.16 | 20.20 | 20.15 | 20.20 | +18.129% | 7 | 100 | +42.327% |
| 2026-03-27 | 17.10 | 17.10 | 17.10 | 17.10 | +3.323% | 1 | 100 | +68.129% |
| 2026-03-17 | 16.60 | 16.60 | 16.45 | 16.55 | +0.242% | 29 | 100 | +73.716% |
| 2026-03-13 | 16.51 | 16.51 | 16.51 | 16.51 | -21.005% | 7 | 74 | +74.137% |
| 2026-03-04 | 20.90 | 21.07 | 20.75 | 20.90 | -3.016% | 22 | 73 | +37.560% |
| 2026-02-24 | 21.55 | 21.59 | 21.55 | 21.55 | -21.693% | 53 | 69 | +33.411% |
| 2026-02-12 | 27.52 | 27.52 | 27.52 | 27.52 | -3.269% | 1 | 20 | +4.469% |
| 2026-02-04 | 28.50 | 28.50 | 28.45 | 28.45 | +32.019% | 2 | 19 | +1.054% |
| 2026-01-28 | 21.80 | 21.80 | 21.55 | 21.55 | 0.000% | 14 | 19 | +33.411% |
| 2026-01-27 | 21.55 | 21.55 | 21.55 | 21.55 | +2.619% | 2 | 21 | +33.411% |
| 2026-01-23 | 20.88 | 21.00 | 20.88 | 21.00 | -10.295% | 11 | 23 | +36.905% |
| 2026-01-21 | 23.41 | 23.41 | 23.41 | 23.41 | -21.469% | 1 | 18 | +22.811% |
| 2026-01-13 | 29.81 | 29.81 | 29.81 | 29.81 | -11.041% | 1 | 18 | -3.556% |
| 2026-01-12 | 33.50 | 33.51 | 33.50 | 33.51 | -8.192% | 2 | 18 | -14.205% |
| 2026-01-08 | 36.40 | 36.50 | 36.40 | 36.50 | -2.302% | 2 | 18 | -21.233% |
| 2026-01-05 | 37.36 | 37.36 | 37.36 | 37.36 | +13.556% | 1 | 21 | -23.046% |
| 2025-12-31 | 32.90 | 32.90 | 32.90 | 32.90 | +1.324% | 1 | 21 | -12.614% |
| 2025-12-22 | 32.40 | 32.47 | 32.40 | 32.47 | +1.628% | 3 | 21 | -11.457% |
| 2025-12-12 | 31.85 | 31.95 | 31.85 | 31.95 | +31.644% | 2 | 20 | -10.016% |
| 2025-12-09 | 29.95 | 29.95 | 24.27 | 24.27 | -17.167% | 11 | 21 | +18.459% |
| 2025-12-08 | 29.15 | 29.45 | 29.05 | 29.30 | -1.678% | 6 | 15 | -1.877% |
| 2025-12-04 | 29.80 | 29.80 | 29.80 | 29.80 | +10.370% | 1 | 15 | -3.523% |
| 2025-12-02 | 27.15 | 27.15 | 27.00 | 27.00 | -1.280% | 10 | 16 | +6.481% |
| 2025-11-28 | 27.40 | 27.40 | 27.35 | 27.35 | +9.400% | 2 | 13 | +5.119% |
| 2025-11-26 | 25.00 | 25.00 | 25.00 | 25.00 | +6.157% | 1 | 14 | +15.000% |
| 2025-11-25 | 23.55 | 23.55 | 23.55 | 23.55 | -4.112% | 2 | 14 | +22.081% |
| 2025-11-20 | 24.56 | 24.56 | 24.56 | 24.56 | -25.576% | 1 | 15 | +17.060% |
| 2025-11-12 | 33.00 | 33.00 | 33.00 | 33.00 | +20.746% | 20 | 12 | -12.879% |
| 2025-11-04 | 27.25 | 27.39 | 27.25 | 27.33 | +41.680% | 10 | 12 | +5.196% |
| 2025-10-22 | 19.25 | 19.40 | 19.21 | 19.29 | -17.950% | 8 | 13 | +49.041% |
| 2025-10-20 | 23.51 | 23.51 | 23.51 | 23.51 | -13.693% | 2 | 10 | +22.288% |
| 2025-10-13 | 27.24 | 27.24 | 27.24 | 27.24 | -3.060% | 2 | 8 | +5.543% |
| 2025-09-29 | 28.00 | 28.10 | 27.90 | 28.10 | 0.000% | 12 | 6 | +2.313% |