JPM280121C00420000
JPM Jan 21 2028 420.00 Call
optionOPRA
EODNov 5, 2026
14.00USD-17.889%(-3.05)17Vol701OI
JPM280121C00420000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 18.0000 | 18.0000 | 14.0000 | 14.0000 | -17.889% | 17 | 690 | 0.000% |
| 2026-11-04 | 17.2000 | 17.5500 | 17.0000 | 17.0500 | +17.263% | 23 | 690 | -17.889% |
| 2026-11-02 | 14.6500 | 14.6500 | 14.4500 | 14.5400 | +5.362% | 4 | 691 | -3.714% |
| 2026-10-30 | 13.8000 | 13.8500 | 13.8000 | 13.8000 | -0.719% | 7 | 687 | +1.449% |
| 2026-10-28 | 14.1500 | 14.1500 | 13.9000 | 13.9000 | +4.120% | 5 | 686 | +0.719% |
| 2026-10-27 | 13.3000 | 13.3500 | 13.3000 | 13.3500 | +5.952% | 2 | 687 | +4.869% |
| 2026-10-23 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -3.448% | 3 | 684 | +11.111% |
| 2026-10-22 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +1.163% | 4 | 680 | +7.280% |
| 2026-10-14 | 13.0000 | 13.1500 | 12.9000 | 12.9000 | -3.008% | 12 | 679 | +8.527% |
| 2026-10-13 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +6.827% | 1 | 678 | +5.263% |
| 2026-10-07 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -7.435% | 1 | 679 | +12.450% |
| 2026-10-02 | 13.4500 | 13.4500 | 13.4000 | 13.4500 | -1.825% | 5 | 679 | +4.089% |
| 2026-10-01 | 12.4000 | 13.7000 | 12.4000 | 13.7000 | -1.083% | 3 | 676 | +2.190% |
| 2026-09-30 | 14.0000 | 14.1400 | 13.7500 | 13.8500 | -7.667% | 424 | 507 | +1.083% |
| 2026-09-29 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -6.250% | 3 | 507 | -6.667% |
| 2026-09-28 | 16.6000 | 16.6000 | 16.0000 | 16.0000 | -7.781% | 3 | 505 | -12.500% |
| 2026-09-25 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -19.114% | 2 | 503 | -19.308% |
| 2026-09-15 | 18.9300 | 21.4500 | 18.9300 | 21.4500 | -0.924% | 2 | 503 | -34.732% |
| 2026-09-14 | 21.6500 | 21.6500 | 21.6500 | 21.6500 | -4.415% | 3 | 503 | -35.335% |
| 2026-09-04 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | -9.218% | 1 | 503 | -38.190% |
| 2026-09-03 | 24.5500 | 25.5500 | 24.5500 | 24.9500 | +10.889% | 6 | 504 | -43.888% |
| 2026-09-02 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +0.897% | 1 | 503 | -37.778% |
| 2026-09-01 | 22.4500 | 22.5000 | 22.2000 | 22.3000 | -3.630% | 127 | 548 | -37.220% |
| 2026-08-31 | 23.1400 | 23.1400 | 23.1400 | 23.1400 | -4.459% | 3 | 547 | -39.499% |
| 2026-08-26 | 23.7000 | 24.2200 | 23.7000 | 24.2200 | +2.584% | 3 | 544 | -42.197% |
| 2026-08-21 | 23.6100 | 23.6100 | 23.6100 | 23.6100 | -3.633% | 1 | 545 | -40.703% |
| 2026-08-19 | 25.2600 | 25.2600 | 24.5000 | 24.5000 | -5.039% | 5 | 540 | -42.857% |
| 2026-08-06 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -4.267% | 1 | 539 | -45.736% |
| 2026-08-05 | 27.2200 | 27.2200 | 26.9500 | 26.9500 | -0.185% | 3 | 536 | -48.052% |
| 2026-08-04 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +14.943% | 7 | 529 | -48.148% |
| 2026-08-03 | 23.4900 | 23.4900 | 23.4900 | 23.4900 | -0.043% | 1 | 529 | -40.400% |
| 2026-07-31 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -1.509% | 5 | 524 | -40.426% |
| 2026-07-30 | 23.8600 | 23.8600 | 23.8600 | 23.8600 | -0.583% | 4 | 522 | -41.324% |
| 2026-07-29 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -9.944% | 5 | 522 | -41.667% |
| 2026-07-28 | 26.5500 | 26.6500 | 26.5500 | 26.6500 | +3.095% | 2 | 522 | -47.467% |
| 2026-07-27 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | +38.978% | 1 | 521 | -45.841% |
| 2026-07-06 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +6.286% | 2 | 519 | -24.731% |
| 2026-07-01 | 18.1500 | 18.2700 | 17.4500 | 17.5000 | +2.041% | 25 | 506 | -20.000% |
| 2026-06-29 | 17.0000 | 17.1500 | 17.0000 | 17.1500 | -0.867% | 2 | 505 | -18.367% |
| 2026-06-26 | 17.4000 | 17.4000 | 17.3000 | 17.3000 | -8.899% | 2 | 505 | -19.075% |
| 2026-06-17 | 18.9900 | 18.9900 | 18.9900 | 18.9900 | +10.279% | 1 | 506 | -26.277% |
| 2026-06-16 | 15.2400 | 17.2200 | 15.2400 | 17.2200 | +28.892% | 12 | 500 | -18.699% |
| 2026-06-11 | 13.0500 | 13.5500 | 12.9600 | 13.3600 | +3.969% | 129 | 506 | +4.790% |
| 2026-06-08 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +2.390% | 14 | 492 | +8.949% |
| 2026-06-05 | 12.3500 | 12.5500 | 12.3500 | 12.5500 | +29.115% | 23 | 515 | +11.554% |
| 2026-06-03 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | -2.800% | 1 | 515 | +44.033% |
| 2026-06-02 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +11.111% | 1 | 514 | +40.000% |
| 2026-05-29 | 8.9800 | 9.0000 | 8.9800 | 9.0000 | -8.163% | 2 | 515 | +55.556% |
| 2026-05-18 | 9.7000 | 9.8000 | 9.7000 | 9.8000 | -14.035% | 2 | 515 | +42.857% |
| 2026-05-07 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -6.939% | 1 | 515 | +22.807% |
| 2026-04-30 | 11.4000 | 12.2500 | 11.4000 | 12.2500 | +10.860% | 12 | 514 | +14.286% |
| 2026-04-29 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -9.426% | 2 | 505 | +26.697% |
| 2026-04-21 | 12.2000 | 12.2500 | 11.8500 | 12.2000 | +13.488% | 138 | 536 | +14.754% |
| 2026-04-16 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +17.102% | 2 | 536 | +30.233% |
| 2026-03-24 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | +3.146% | 7 | 536 | +52.505% |
| 2026-03-23 | 9.2500 | 9.2500 | 8.9000 | 8.9000 | +21.088% | 376 | 538 | +57.303% |
| 2026-03-12 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -15.127% | 4 | 180 | +90.476% |
| 2026-03-10 | 8.7500 | 8.8000 | 8.6600 | 8.6600 | +3.837% | 10 | 180 | +61.663% |
| 2026-03-09 | 8.4000 | 8.4000 | 8.3400 | 8.3400 | -3.584% | 6 | 179 | +67.866% |
| 2026-03-06 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -21.005% | 1 | 176 | +61.850% |
| 2026-03-04 | 11.0500 | 11.3400 | 10.9500 | 10.9500 | -2.145% | 5 | 177 | +27.854% |
| 2026-03-03 | 10.2800 | 11.1900 | 10.2800 | 11.1900 | -5.808% | 6 | 175 | +25.112% |
| 2026-02-27 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | -9.313% | 1 | 175 | +17.845% |
| 2026-02-26 | 12.9900 | 13.1000 | 12.9900 | 13.1000 | +13.420% | 2 | 175 | +6.870% |
| 2026-02-24 | 11.4500 | 11.5500 | 11.3500 | 11.5500 | -33.429% | 49 | 175 | +21.212% |
| 2026-02-06 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | +10.159% | 1 | 134 | -19.308% |
| 2026-02-04 | 15.5600 | 15.7500 | 15.5600 | 15.7500 | +5.351% | 3 | 135 | -11.111% |
| 2026-02-03 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +16.342% | 1 | 136 | -6.355% |
| 2026-01-30 | 13.2000 | 13.3500 | 12.8500 | 12.8500 | +1.984% | 5 | 137 | +8.949% |
| 2026-01-22 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -3.817% | 1 | 136 | +11.111% |
| 2026-01-21 | 13.2500 | 13.2500 | 13.1000 | 13.1000 | +4.800% | 4 | 135 | +6.870% |
| 2026-01-20 | 14.2500 | 14.2500 | 12.5000 | 12.5000 | -17.763% | 210 | 136 | +12.000% |
| 2026-01-13 | 15.1500 | 15.2000 | 15.1500 | 15.2000 | -20.000% | 2 | 121 | -7.895% |
| 2026-01-12 | 19.5000 | 19.8400 | 18.9500 | 19.0000 | -16.447% | 158 | 120 | -26.316% |
| 2026-01-05 | 22.7500 | 22.7500 | 22.7400 | 22.7400 | +11.198% | 2 | 75 | -38.434% |
| 2025-12-24 | 20.0000 | 20.4500 | 20.0000 | 20.4500 | +19.731% | 15 | 75 | -31.540% |
| 2025-12-19 | 17.0500 | 17.0800 | 17.0500 | 17.0800 | +14.631% | 22 | 75 | -18.033% |
| 2025-12-11 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -10.457% | 2 | 56 | -6.040% |
| 2025-12-04 | 16.5100 | 16.6400 | 16.5100 | 16.6400 | +33.120% | 2 | 56 | -15.865% |
| 2025-11-25 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 0.000% | 1 | 56 | +12.000% |
| 2025-11-24 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -26.901% | 1 | 56 | +12.000% |
| 2025-11-13 | 17.2000 | 17.2000 | 17.1000 | 17.1000 | -8.800% | 2 | 55 | -18.129% |
| 2025-11-12 | 18.9500 | 18.9500 | 18.7500 | 18.7500 | +8.256% | 10 | 50 | -25.333% |
| 2025-11-11 | 17.4000 | 17.5000 | 17.3200 | 17.3200 | +12.468% | 59 | 50 | -19.169% |
| 2025-11-07 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | 0.000% | 1 | 1 | -9.091% |