JPM280121C00390000
JPM Jan 21 2028 390.00 Call
optionOPRA
EODNov 5, 2026
21.50USD-18.561%(-4.90)31Vol609OI
JPM280121C00390000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 27.55 | 27.55 | 21.50 | 21.50 | -18.561% | 31 | 628 | 0.000% |
| 2026-11-04 | 26.90 | 26.90 | 26.40 | 26.40 | +16.918% | 30 | 619 | -18.561% |
| 2026-11-02 | 22.75 | 22.75 | 22.58 | 22.58 | +6.259% | 4 | 617 | -4.783% |
| 2026-10-30 | 22.30 | 22.30 | 21.25 | 21.25 | -3.846% | 5 | 613 | +1.176% |
| 2026-10-28 | 22.10 | 22.10 | 22.10 | 22.10 | +9.677% | 1 | 613 | -2.715% |
| 2026-10-26 | 20.15 | 20.15 | 20.15 | 20.15 | -1.803% | 2 | 613 | +6.700% |
| 2026-10-22 | 20.69 | 20.69 | 20.43 | 20.52 | +0.588% | 26 | 597 | +4.776% |
| 2026-10-21 | 19.80 | 20.40 | 19.80 | 20.40 | -5.116% | 17 | 589 | +5.392% |
| 2026-10-20 | 20.20 | 21.50 | 20.20 | 21.50 | +4.369% | 2 | 587 | 0.000% |
| 2026-10-19 | 22.37 | 22.38 | 20.60 | 20.60 | -8.036% | 11 | 576 | +4.369% |
| 2026-10-16 | 23.70 | 23.70 | 22.00 | 22.40 | +8.370% | 81 | 562 | -4.018% |
| 2026-10-14 | 20.20 | 20.67 | 20.15 | 20.67 | +0.584% | 16 | 557 | +4.015% |
| 2026-10-13 | 21.65 | 21.65 | 20.55 | 20.55 | -6.718% | 3 | 556 | +4.623% |
| 2026-10-12 | 22.03 | 22.03 | 22.03 | 22.03 | +4.408% | 5 | 561 | -2.406% |
| 2026-10-06 | 21.10 | 21.10 | 21.10 | 21.10 | +3.482% | 60 | 561 | +1.896% |
| 2026-10-02 | 20.39 | 20.39 | 20.39 | 20.39 | -3.821% | 1 | 562 | +5.444% |
| 2026-10-01 | 21.20 | 21.20 | 21.20 | 21.20 | 0.000% | 2 | 564 | +1.415% |
| 2026-09-30 | 21.35 | 21.45 | 21.20 | 21.20 | -7.826% | 7 | 567 | +1.415% |
| 2026-09-29 | 23.00 | 23.00 | 23.00 | 23.00 | -2.625% | 2 | 565 | -6.522% |
| 2026-09-28 | 23.62 | 23.62 | 23.62 | 23.62 | -4.566% | 3 | 566 | -8.975% |
| 2026-09-25 | 24.65 | 24.75 | 24.65 | 24.75 | +5.319% | 2 | 566 | -13.131% |
| 2026-09-24 | 23.50 | 23.50 | 23.50 | 23.50 | -7.115% | 10 | 566 | -8.511% |
| 2026-09-22 | 25.30 | 25.30 | 25.30 | 25.30 | -17.212% | 2 | 564 | -15.020% |
| 2026-09-21 | 30.56 | 30.56 | 30.56 | 30.56 | +11.127% | 1 | 563 | -29.647% |
| 2026-09-15 | 27.50 | 27.50 | 27.50 | 27.50 | -17.788% | 2 | 561 | -21.818% |
| 2026-09-11 | 33.45 | 33.45 | 33.45 | 33.45 | +6.022% | 1 | 560 | -35.725% |
| 2026-09-10 | 31.60 | 31.60 | 31.55 | 31.55 | -4.539% | 3 | 562 | -31.854% |
| 2026-09-09 | 33.05 | 33.05 | 33.05 | 33.05 | +1.849% | 1 | 562 | -34.947% |
| 2026-09-08 | 32.80 | 32.80 | 32.45 | 32.45 | -9.231% | 9 | 562 | -33.744% |
| 2026-09-03 | 35.60 | 35.85 | 35.20 | 35.75 | -0.556% | 123 | 477 | -39.860% |
| 2026-09-02 | 36.05 | 36.05 | 35.95 | 35.95 | +8.120% | 7 | 478 | -40.195% |
| 2026-09-01 | 33.25 | 33.25 | 33.25 | 33.25 | -5.405% | 1 | 478 | -35.338% |
| 2026-08-28 | 35.15 | 35.15 | 35.15 | 35.15 | +7.822% | 10 | 475 | -38.834% |
| 2026-08-27 | 32.60 | 32.60 | 32.60 | 32.60 | -4.762% | 5 | 475 | -34.049% |
| 2026-08-26 | 34.23 | 34.23 | 34.23 | 34.23 | +1.814% | 2 | 473 | -37.190% |
| 2026-08-25 | 33.59 | 33.64 | 33.59 | 33.62 | -9.624% | 4 | 473 | -36.050% |
| 2026-08-18 | 37.26 | 37.46 | 37.15 | 37.20 | -3.652% | 73 | 452 | -42.204% |
| 2026-08-13 | 38.61 | 38.61 | 38.61 | 38.61 | -2.648% | 1 | 453 | -44.315% |
| 2026-08-12 | 39.66 | 39.66 | 39.66 | 39.66 | +3.147% | 3 | 450 | -45.789% |
| 2026-08-11 | 38.20 | 38.45 | 38.20 | 38.45 | +12.263% | 2 | 450 | -44.083% |
| 2026-07-31 | 34.25 | 34.25 | 34.25 | 34.25 | -0.146% | 5 | 447 | -37.226% |
| 2026-07-30 | 34.30 | 34.30 | 34.30 | 34.30 | +5.832% | 1 | 448 | -37.318% |
| 2026-07-29 | 32.41 | 32.41 | 32.41 | 32.41 | -12.049% | 1 | 449 | -33.662% |
| 2026-07-28 | 36.85 | 36.85 | 36.85 | 36.85 | +4.747% | 2 | 447 | -41.655% |
| 2026-07-24 | 35.18 | 35.18 | 35.18 | 35.18 | +5.805% | 1 | 447 | -38.886% |
| 2026-07-23 | 33.25 | 33.25 | 33.25 | 33.25 | +5.055% | 2 | 447 | -35.338% |
| 2026-07-21 | 31.75 | 31.75 | 31.65 | 31.65 | -2.134% | 8 | 444 | -32.070% |
| 2026-07-15 | 32.20 | 32.34 | 32.20 | 32.34 | +8.451% | 3 | 441 | -33.519% |
| 2026-07-14 | 29.75 | 29.82 | 29.75 | 29.82 | +10.037% | 2 | 441 | -27.901% |
| 2026-07-13 | 27.05 | 27.10 | 27.05 | 27.10 | +0.185% | 2 | 440 | -20.664% |
| 2026-07-10 | 27.05 | 27.05 | 27.05 | 27.05 | -3.737% | 19 | 421 | -20.518% |
| 2026-07-06 | 27.15 | 28.30 | 27.15 | 28.10 | +14.694% | 8 | 420 | -23.488% |
| 2026-06-29 | 24.50 | 24.50 | 24.50 | 24.50 | -6.915% | 10 | 420 | -12.245% |
| 2026-06-23 | 26.32 | 26.32 | 26.32 | 26.32 | -4.012% | 1 | 419 | -18.313% |
| 2026-06-17 | 27.42 | 27.42 | 27.42 | 27.42 | +44.316% | 1 | 420 | -21.590% |
| 2026-06-08 | 19.00 | 19.35 | 18.85 | 19.00 | +38.282% | 65 | 386 | +13.158% |
| 2026-06-01 | 13.85 | 13.85 | 13.49 | 13.74 | -7.475% | 24 | 383 | +56.477% |
| 2026-05-18 | 14.90 | 14.90 | 14.85 | 14.85 | -13.259% | 2 | 384 | +44.781% |
| 2026-05-05 | 17.15 | 17.15 | 17.12 | 17.12 | -3.277% | 6 | 384 | +25.584% |
| 2026-05-04 | 17.70 | 17.70 | 17.70 | 17.70 | -3.014% | 1 | 382 | +21.469% |
| 2026-04-28 | 18.25 | 18.25 | 18.25 | 18.25 | -3.846% | 2 | 381 | +17.808% |
| 2026-04-22 | 19.65 | 19.65 | 18.98 | 18.98 | +0.211% | 3 | 379 | +13.277% |
| 2026-04-21 | 19.15 | 19.15 | 18.82 | 18.94 | +42.513% | 104 | 343 | +13.516% |
| 2026-03-27 | 13.29 | 13.29 | 13.29 | 13.29 | +6.576% | 1 | 343 | +61.776% |
| 2026-03-18 | 12.47 | 12.47 | 12.47 | 12.47 | +3.228% | 2 | 343 | +72.414% |
| 2026-03-17 | 12.71 | 12.71 | 11.60 | 12.08 | -7.433% | 355 | 341 | +77.980% |
| 2026-03-09 | 13.20 | 13.20 | 13.05 | 13.05 | -5.091% | 59 | 110 | +64.751% |
| 2026-03-06 | 12.60 | 13.75 | 12.60 | 13.75 | -20.197% | 3 | 63 | +56.364% |
| 2026-02-27 | 17.23 | 17.23 | 17.23 | 17.23 | -4.964% | 1 | 64 | +24.782% |
| 2026-02-25 | 18.55 | 18.55 | 18.13 | 18.13 | +6.085% | 2 | 64 | +18.588% |
| 2026-02-24 | 17.14 | 17.14 | 17.09 | 17.09 | -17.280% | 30 | 64 | +25.805% |
| 2026-02-19 | 20.66 | 20.66 | 20.66 | 20.66 | -6.516% | 1 | 73 | +4.066% |
| 2026-02-04 | 22.10 | 22.10 | 22.10 | 22.10 | +29.391% | 17 | 73 | -2.715% |
| 2026-01-28 | 17.08 | 17.08 | 17.08 | 17.08 | -4.260% | 1 | 67 | +25.878% |
| 2026-01-23 | 17.84 | 17.84 | 17.84 | 17.84 | -3.724% | 1 | 68 | +20.516% |
| 2026-01-20 | 18.53 | 18.53 | 18.53 | 18.53 | -18.190% | 2 | 68 | +16.028% |
| 2026-01-13 | 23.44 | 23.44 | 22.65 | 22.65 | -23.194% | 4 | 70 | -5.077% |
| 2026-01-08 | 29.50 | 29.50 | 29.49 | 29.49 | +8.419% | 2 | 67 | -27.094% |
| 2025-12-29 | 27.20 | 27.20 | 27.20 | 27.20 | +0.555% | 2 | 67 | -20.956% |
| 2025-12-23 | 26.47 | 27.70 | 26.47 | 27.05 | +5.253% | 31 | 67 | -20.518% |
| 2025-12-22 | 25.50 | 25.85 | 25.50 | 25.70 | +4.091% | 4 | 53 | -16.342% |
| 2025-12-17 | 24.72 | 24.72 | 24.69 | 24.69 | -3.555% | 2 | 51 | -12.920% |
| 2025-12-12 | 25.75 | 25.90 | 25.60 | 25.60 | +20.471% | 8 | 52 | -16.016% |
| 2025-12-09 | 23.00 | 23.00 | 21.25 | 21.25 | -7.002% | 3 | 56 | +1.176% |
| 2025-12-08 | 22.85 | 22.85 | 22.85 | 22.85 | -4.193% | 2 | 56 | -5.908% |
| 2025-12-04 | 24.00 | 24.00 | 23.85 | 23.85 | +9.655% | 2 | 57 | -9.853% |
| 2025-12-03 | 20.65 | 21.75 | 20.65 | 21.75 | +6.932% | 5 | 56 | -1.149% |
| 2025-12-02 | 20.34 | 20.34 | 20.34 | 20.34 | +13.950% | 1 | 52 | +5.703% |
| 2025-11-24 | 17.86 | 19.41 | 17.84 | 17.85 | +0.677% | 12 | 51 | +20.448% |
| 2025-11-21 | 17.73 | 17.73 | 17.73 | 17.73 | -9.263% | 1 | 51 | +21.263% |
| 2025-11-19 | 19.54 | 19.54 | 19.54 | 19.54 | -18.549% | 1 | 51 | +10.031% |
| 2025-11-13 | 24.00 | 24.15 | 23.99 | 23.99 | -8.540% | 20 | 51 | -10.379% |
| 2025-11-12 | 26.65 | 26.65 | 26.23 | 26.23 | +22.456% | 11 | 51 | -18.033% |
| 2025-11-04 | 21.78 | 21.78 | 21.42 | 21.42 | +0.187% | 24 | 50 | +0.373% |
| 2025-10-31 | 21.48 | 21.49 | 21.36 | 21.38 | +1.955% | 28 | 50 | +0.561% |
| 2025-10-30 | 20.20 | 20.97 | 20.20 | 20.97 | +10.543% | 26 | 38 | +2.527% |
| 2025-10-28 | 18.97 | 18.97 | 18.97 | 18.97 | +21.369% | 1 | 21 | +13.337% |
| 2025-10-23 | 15.63 | 15.63 | 15.63 | 15.63 | +3.510% | 2 | 21 | +37.556% |
| 2025-10-22 | 16.60 | 16.60 | 15.10 | 15.10 | -27.229% | 3 | 21 | +42.384% |
| 2025-10-15 | 20.75 | 20.75 | 20.75 | 20.75 | +6.410% | 10 | 18 | +3.614% |
| 2025-10-14 | 18.50 | 19.50 | 18.50 | 19.50 | -3.322% | 2 | 8 | +10.256% |
| 2025-10-10 | 20.17 | 20.17 | 20.17 | 20.17 | +1.002% | 1 | 8 | +6.594% |
| 2025-10-07 | 19.97 | 19.97 | 19.97 | 19.97 | -0.050% | 1 | 8 | +7.661% |
| 2025-10-02 | 19.98 | 19.98 | 19.98 | 19.98 | -9.388% | 1 | 8 | +7.608% |
| 2025-09-29 | 22.10 | 22.10 | 22.05 | 22.05 | +1.707% | 10 | 7 | -2.494% |
| 2025-09-25 | 21.68 | 21.68 | 21.68 | 21.68 | +4.482% | 2 | 2 | -0.830% |
| 2025-09-18 | 20.75 | 20.75 | 20.75 | 20.75 | 0.000% | 2 | 2 | +3.614% |