JPM280121C00380000
JPM Jan 21 2028 380.00 Call
optionOPRA
EODNov 5, 2026
24.75USD-18.451%(-5.60)23Vol425OI
JPM280121C00380000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 25.00 | 25.00 | 24.75 | 24.75 | -18.451% | 23 | 442 | 0.000% |
| 2026-11-04 | 30.10 | 30.35 | 30.05 | 30.35 | +23.878% | 24 | 439 | -18.451% |
| 2026-11-03 | 25.10 | 25.10 | 24.50 | 24.50 | -5.588% | 2 | 437 | +1.020% |
| 2026-11-02 | 26.00 | 26.02 | 25.95 | 25.95 | +3.800% | 10 | 436 | -4.624% |
| 2026-10-30 | 25.00 | 25.00 | 25.00 | 25.00 | -7.919% | 2 | 436 | -1.000% |
| 2026-10-29 | 27.15 | 27.15 | 27.15 | 27.15 | +6.471% | 4 | 432 | -8.840% |
| 2026-10-28 | 25.50 | 25.50 | 25.50 | 25.50 | +5.372% | 1 | 433 | -2.941% |
| 2026-10-27 | 23.95 | 24.20 | 23.95 | 24.20 | +1.895% | 14 | 420 | +2.273% |
| 2026-10-26 | 23.75 | 23.80 | 23.75 | 23.75 | +3.848% | 9 | 417 | +4.211% |
| 2026-10-23 | 21.84 | 22.90 | 21.84 | 22.87 | -1.845% | 5 | 414 | +8.220% |
| 2026-10-22 | 23.30 | 23.30 | 23.30 | 23.30 | +1.304% | 1 | 413 | +6.223% |
| 2026-10-21 | 23.05 | 23.05 | 23.00 | 23.00 | -7.631% | 2 | 412 | +7.609% |
| 2026-10-20 | 24.19 | 24.90 | 24.19 | 24.90 | +1.426% | 8 | 404 | -0.602% |
| 2026-10-19 | 24.55 | 24.55 | 24.55 | 24.55 | -10.727% | 2 | 402 | +0.815% |
| 2026-10-16 | 27.50 | 27.50 | 27.50 | 27.50 | +17.021% | 1 | 401 | -10.000% |
| 2026-10-14 | 22.28 | 23.50 | 22.24 | 23.50 | -0.212% | 16 | 386 | +5.319% |
| 2026-10-13 | 24.05 | 24.05 | 23.55 | 23.55 | -2.079% | 6 | 391 | +5.096% |
| 2026-10-09 | 24.00 | 24.05 | 23.95 | 24.05 | +10.321% | 3 | 391 | +2.911% |
| 2026-10-08 | 23.12 | 23.12 | 21.80 | 21.80 | -5.011% | 22 | 408 | +13.532% |
| 2026-10-07 | 22.13 | 23.00 | 22.13 | 22.95 | -3.571% | 15 | 407 | +7.843% |
| 2026-10-06 | 23.80 | 23.80 | 23.80 | 23.80 | -0.418% | 1 | 407 | +3.992% |
| 2026-10-02 | 23.90 | 23.90 | 23.90 | 23.90 | -0.953% | 1 | 406 | +3.556% |
| 2026-10-01 | 22.45 | 24.30 | 22.10 | 24.13 | -0.495% | 37 | 372 | +2.569% |
| 2026-09-30 | 24.60 | 24.60 | 24.25 | 24.25 | -7.443% | 4 | 372 | +2.062% |
| 2026-09-29 | 26.20 | 26.20 | 26.20 | 26.20 | -2.602% | 1 | 371 | -5.534% |
| 2026-09-24 | 26.70 | 26.95 | 26.70 | 26.90 | -6.337% | 3 | 371 | -7.993% |
| 2026-09-22 | 28.72 | 28.72 | 28.72 | 28.72 | -11.495% | 4 | 371 | -13.823% |
| 2026-09-18 | 32.45 | 32.45 | 32.45 | 32.45 | +3.016% | 13 | 382 | -23.729% |
| 2026-09-17 | 31.50 | 31.50 | 31.50 | 31.50 | -11.765% | 1 | 381 | -21.429% |
| 2026-09-15 | 35.70 | 35.70 | 35.70 | 35.70 | -8.462% | 1 | 382 | -30.672% |
| 2026-09-11 | 39.00 | 39.00 | 39.00 | 39.00 | +10.795% | 1 | 382 | -36.538% |
| 2026-09-10 | 35.55 | 35.55 | 35.20 | 35.20 | -5.756% | 3 | 384 | -29.688% |
| 2026-09-08 | 37.55 | 37.55 | 37.35 | 37.35 | -2.097% | 6 | 386 | -33.735% |
| 2026-09-04 | 38.00 | 38.15 | 37.70 | 38.15 | +4.378% | 8 | 382 | -35.125% |
| 2026-09-02 | 36.43 | 36.64 | 36.43 | 36.55 | -2.793% | 8 | 390 | -32.285% |
| 2026-08-28 | 37.60 | 37.60 | 37.60 | 37.60 | +1.622% | 30 | 420 | -34.176% |
| 2026-08-21 | 37.00 | 37.00 | 37.00 | 37.00 | -0.804% | 1 | 419 | -33.108% |
| 2026-08-20 | 37.30 | 37.30 | 37.30 | 37.30 | -5.137% | 4 | 419 | -33.646% |
| 2026-08-19 | 39.32 | 39.32 | 39.32 | 39.32 | -4.679% | 1 | 418 | -37.055% |
| 2026-08-18 | 41.25 | 41.25 | 41.25 | 41.25 | -6.143% | 1 | 417 | -40.000% |
| 2026-08-12 | 43.95 | 43.95 | 43.95 | 43.95 | +2.448% | 7 | 410 | -43.686% |
| 2026-08-11 | 42.90 | 42.90 | 42.90 | 42.90 | +10.396% | 1 | 410 | -42.308% |
| 2026-08-06 | 38.86 | 38.86 | 38.86 | 38.86 | -3.907% | 2 | 408 | -36.310% |
| 2026-08-04 | 40.40 | 40.44 | 40.40 | 40.44 | +1.992% | 50 | 367 | -38.798% |
| 2026-07-27 | 39.85 | 39.85 | 39.65 | 39.65 | +11.722% | 5 | 367 | -37.579% |
| 2026-07-21 | 35.69 | 35.72 | 35.49 | 35.49 | +7.318% | 13 | 354 | -30.262% |
| 2026-07-14 | 33.47 | 33.47 | 33.00 | 33.07 | +9.503% | 6 | 350 | -25.159% |
| 2026-07-13 | 30.05 | 30.20 | 30.00 | 30.20 | -0.821% | 4 | 349 | -18.046% |
| 2026-07-10 | 30.45 | 30.45 | 30.45 | 30.45 | +1.062% | 18 | 349 | -18.719% |
| 2026-07-09 | 30.13 | 30.13 | 30.13 | 30.13 | -4.652% | 5 | 344 | -17.856% |
| 2026-07-06 | 31.20 | 31.75 | 31.20 | 31.60 | +18.352% | 27 | 341 | -21.677% |
| 2026-07-01 | 26.70 | 26.70 | 26.70 | 26.70 | -3.610% | 2 | 339 | -7.303% |
| 2026-06-29 | 28.10 | 28.45 | 27.70 | 27.70 | -9.151% | 29 | 319 | -10.650% |
| 2026-06-25 | 32.30 | 32.35 | 30.47 | 30.49 | +27.042% | 55 | 275 | -18.826% |
| 2026-06-12 | 23.95 | 24.00 | 23.95 | 24.00 | +12.994% | 9 | 270 | +3.125% |
| 2026-06-11 | 21.20 | 21.24 | 21.20 | 21.24 | -1.209% | 2 | 268 | +16.525% |
| 2026-06-08 | 21.65 | 21.65 | 21.50 | 21.50 | 0.000% | 42 | 257 | +15.116% |
| 2026-06-05 | 21.50 | 21.50 | 21.50 | 21.50 | +28.052% | 13 | 257 | +15.116% |
| 2026-06-03 | 16.79 | 16.79 | 16.79 | 16.79 | -12.048% | 2 | 255 | +47.409% |
| 2026-05-22 | 19.09 | 19.09 | 19.09 | 19.09 | +12.959% | 2 | 253 | +29.649% |
| 2026-05-19 | 16.90 | 16.90 | 16.90 | 16.90 | -3.704% | 1 | 253 | +46.450% |
| 2026-05-18 | 17.10 | 17.55 | 17.10 | 17.55 | -1.404% | 3 | 254 | +41.026% |
| 2026-05-13 | 17.95 | 17.95 | 17.74 | 17.80 | +1.194% | 4 | 254 | +39.045% |
| 2026-05-11 | 17.50 | 17.59 | 17.10 | 17.59 | -11.830% | 5 | 254 | +40.705% |
| 2026-05-05 | 19.60 | 20.10 | 19.60 | 19.95 | -8.065% | 130 | 251 | +24.060% |
| 2026-04-30 | 21.55 | 21.70 | 21.55 | 21.70 | +10.714% | 2 | 159 | +14.055% |
| 2026-04-29 | 19.63 | 19.63 | 19.60 | 19.60 | -6.667% | 2 | 159 | +26.276% |
| 2026-04-28 | 21.00 | 21.00 | 21.00 | 21.00 | -2.462% | 2 | 157 | +17.857% |
| 2026-04-23 | 21.80 | 21.80 | 21.53 | 21.53 | -4.098% | 2 | 155 | +14.956% |
| 2026-04-22 | 21.90 | 22.45 | 21.90 | 22.45 | +1.630% | 4 | 153 | +10.245% |
| 2026-04-21 | 22.00 | 22.14 | 21.93 | 22.09 | +11.285% | 18 | 154 | +12.042% |
| 2026-04-16 | 19.85 | 19.85 | 19.85 | 19.85 | +9.006% | 1 | 154 | +24.685% |
| 2026-04-15 | 21.20 | 21.20 | 18.21 | 18.21 | -11.816% | 6 | 155 | +35.914% |
| 2026-04-14 | 21.40 | 21.40 | 20.61 | 20.65 | +0.585% | 5 | 154 | +19.855% |
| 2026-04-10 | 20.53 | 20.53 | 20.53 | 20.53 | -0.773% | 2 | 150 | +20.555% |
| 2026-04-09 | 20.69 | 20.69 | 20.69 | 20.69 | +1.174% | 1 | 148 | +19.623% |
| 2026-04-08 | 20.45 | 20.45 | 20.45 | 20.45 | +16.591% | 1 | 148 | +21.027% |
| 2026-04-07 | 17.70 | 17.70 | 17.54 | 17.54 | -0.680% | 2 | 148 | +41.106% |
| 2026-04-01 | 17.55 | 17.87 | 17.51 | 17.66 | +15.124% | 39 | 148 | +40.147% |
| 2026-03-27 | 15.33 | 15.34 | 15.33 | 15.34 | +6.380% | 2 | 180 | +61.343% |
| 2026-03-18 | 14.42 | 14.42 | 14.42 | 14.42 | +1.621% | 2 | 179 | +71.637% |
| 2026-03-13 | 14.43 | 14.43 | 14.19 | 14.19 | +2.455% | 36 | 177 | +74.419% |
| 2026-03-12 | 13.20 | 13.90 | 13.20 | 13.85 | -9.536% | 6 | 141 | +78.700% |
| 2026-03-11 | 15.60 | 15.60 | 15.31 | 15.31 | -1.543% | 2 | 139 | +61.659% |
| 2026-03-10 | 15.60 | 15.60 | 15.55 | 15.55 | +5.424% | 2 | 139 | +59.164% |
| 2026-03-09 | 14.23 | 14.75 | 14.23 | 14.75 | -4.839% | 52 | 139 | +67.797% |
| 2026-03-06 | 15.20 | 15.55 | 14.96 | 15.50 | -9.357% | 71 | 148 | +59.677% |
| 2026-03-05 | 18.03 | 18.03 | 17.10 | 17.10 | -7.817% | 4 | 179 | +44.737% |
| 2026-03-04 | 19.80 | 19.80 | 18.50 | 18.55 | +1.923% | 71 | 180 | +33.423% |
| 2026-02-27 | 18.80 | 18.84 | 18.20 | 18.20 | -2.151% | 18 | 158 | +35.989% |
| 2026-02-24 | 19.00 | 19.00 | 18.60 | 18.60 | -5.102% | 2 | 144 | +33.065% |
| 2026-02-23 | 20.46 | 20.46 | 19.60 | 19.60 | -15.041% | 4 | 142 | +26.276% |
| 2026-02-19 | 23.05 | 23.07 | 23.05 | 23.07 | -5.606% | 2 | 141 | +7.282% |
| 2026-02-18 | 24.65 | 24.65 | 24.32 | 24.44 | +14.742% | 42 | 141 | +1.268% |
| 2026-02-13 | 20.15 | 21.30 | 20.15 | 21.30 | -18.077% | 26 | 186 | +16.197% |
| 2026-02-11 | 26.00 | 26.00 | 26.00 | 26.00 | -10.928% | 1 | 186 | -4.808% |
| 2026-02-10 | 28.95 | 29.19 | 28.95 | 29.19 | +2.963% | 2 | 186 | -15.211% |
| 2026-02-09 | 28.35 | 28.35 | 28.35 | 28.35 | +1.613% | 1 | 184 | -12.698% |
| 2026-02-06 | 27.50 | 27.90 | 27.50 | 27.90 | +9.198% | 64 | 184 | -11.290% |
| 2026-02-04 | 25.55 | 25.55 | 25.55 | 25.55 | +9.422% | 2 | 120 | -3.131% |
| 2026-02-03 | 23.35 | 23.35 | 23.35 | 23.35 | +9.368% | 2 | 120 | +5.996% |
| 2026-02-02 | 20.95 | 21.35 | 20.95 | 21.35 | +4.401% | 2 | 120 | +15.925% |
| 2026-01-29 | 20.45 | 20.50 | 20.45 | 20.45 | +6.400% | 3 | 118 | +21.027% |
| 2026-01-27 | 19.10 | 19.22 | 19.10 | 19.22 | -1.688% | 3 | 115 | +28.772% |
| 2026-01-26 | 19.20 | 19.65 | 19.20 | 19.55 | +2.410% | 57 | 112 | +26.598% |
| 2026-01-23 | 19.70 | 19.80 | 19.09 | 19.09 | -13.385% | 23 | 66 | +29.649% |
| 2026-01-22 | 22.05 | 22.05 | 22.04 | 22.04 | +3.815% | 2 | 53 | +12.296% |
| 2026-01-21 | 21.18 | 21.23 | 21.18 | 21.23 | -6.558% | 2 | 52 | +16.580% |
| 2026-01-20 | 22.65 | 22.72 | 22.65 | 22.72 | -8.091% | 2 | 51 | +8.935% |
| 2026-01-15 | 25.05 | 25.05 | 24.70 | 24.72 | +2.149% | 11 | 51 | +0.121% |
| 2026-01-14 | 24.20 | 24.20 | 24.20 | 24.20 | -2.222% | 1 | 47 | +2.273% |
| 2026-01-13 | 30.30 | 30.30 | 24.75 | 24.75 | -22.559% | 34 | 48 | 0.000% |
| 2026-01-08 | 31.96 | 31.96 | 31.96 | 31.96 | -9.462% | 1 | 57 | -22.559% |
| 2026-01-06 | 35.30 | 35.30 | 35.30 | 35.30 | +0.427% | 6 | 56 | -29.887% |
| 2026-01-05 | 34.16 | 35.16 | 34.16 | 35.15 | +15.057% | 18 | 34 | -29.587% |
| 2025-12-23 | 31.13 | 31.13 | 30.55 | 30.55 | +4.803% | 3 | 34 | -18.985% |
| 2025-12-22 | 29.15 | 29.15 | 29.15 | 29.15 | +12.984% | 2 | 33 | -15.094% |
| 2025-12-18 | 25.80 | 25.80 | 25.80 | 25.80 | -7.194% | 1 | 33 | -4.070% |
| 2025-12-16 | 27.80 | 27.80 | 27.80 | 27.80 | -5.922% | 1 | 32 | -10.971% |
| 2025-12-15 | 29.55 | 29.55 | 29.55 | 29.55 | +9.851% | 1 | 32 | -16.244% |
| 2025-12-11 | 26.90 | 26.90 | 26.90 | 26.90 | +28.401% | 1 | 32 | -7.993% |
| 2025-12-10 | 20.95 | 20.95 | 20.95 | 20.95 | -5.969% | 1 | 32 | +18.138% |
| 2025-12-09 | 22.28 | 22.28 | 22.28 | 22.28 | -15.124% | 1 | 31 | +11.086% |
| 2025-12-08 | 26.20 | 26.30 | 25.85 | 26.25 | +10.526% | 22 | 31 | -5.714% |
| 2025-12-03 | 23.75 | 23.75 | 23.75 | 23.75 | +0.636% | 7 | 28 | +4.211% |
| 2025-12-02 | 23.65 | 23.65 | 23.60 | 23.60 | +0.212% | 2 | 27 | +4.873% |
| 2025-12-01 | 23.81 | 23.81 | 23.55 | 23.55 | +7.045% | 2 | 28 | +5.096% |
| 2025-11-26 | 22.15 | 22.15 | 22.00 | 22.00 | -0.677% | 2 | 26 | +12.500% |
| 2025-11-20 | 22.09 | 22.15 | 22.09 | 22.15 | +0.226% | 2 | 26 | +11.738% |
| 2025-11-19 | 22.10 | 22.10 | 22.10 | 22.10 | +2.173% | 2 | 25 | +11.991% |
| 2025-11-17 | 21.65 | 21.65 | 21.63 | 21.63 | -19.291% | 2 | 24 | +14.424% |
| 2025-11-13 | 26.80 | 27.05 | 26.80 | 26.80 | -10.368% | 30 | 23 | -7.649% |
| 2025-11-12 | 29.75 | 29.90 | 29.65 | 29.90 | +6.938% | 34 | 18 | -17.224% |
| 2025-11-11 | 27.96 | 27.96 | 27.96 | 27.96 | +14.967% | 2 | 18 | -11.481% |
| 2025-11-04 | 24.40 | 24.44 | 24.32 | 24.32 | -2.720% | 4 | 18 | +1.768% |
| 2025-11-03 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 2 | 19 | -1.000% |
| 2025-10-30 | 21.73 | 25.00 | 21.73 | 25.00 | +16.986% | 3 | 19 | -1.000% |
| 2025-10-28 | 21.37 | 21.37 | 21.37 | 21.37 | +22.114% | 1 | 17 | +15.817% |
| 2025-10-22 | 17.50 | 17.50 | 17.50 | 17.50 | -7.603% | 1 | 16 | +41.429% |
| 2025-10-21 | 18.94 | 18.99 | 18.94 | 18.94 | -17.652% | 3 | 15 | +30.676% |
| 2025-10-15 | 23.00 | 23.00 | 23.00 | 23.00 | +2.222% | 10 | 18 | +7.609% |
| 2025-10-08 | 23.05 | 23.05 | 22.50 | 22.50 | -3.101% | 2 | 8 | +10.000% |
| 2025-10-03 | 23.14 | 23.22 | 23.14 | 23.22 | -6.747% | 2 | 8 | +6.589% |
| 2025-09-29 | 24.90 | 24.90 | 24.90 | 24.90 | +2.259% | 10 | 9 | -0.602% |
| 2025-09-25 | 24.35 | 24.35 | 24.35 | 24.35 | +2.873% | 2 | 5 | +1.643% |
| 2025-09-24 | 24.45 | 24.67 | 23.67 | 23.67 | 0.000% | 7 | 3 | +4.563% |