JPM280121C00470000
JPM Jan 21 2028 470.00 Call
optionOPRA
EODNov 5, 2026
6.70USD-17.284%(-1.40)1Vol553OI
JPM280121C00470000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -17.284% | 1 | 554 | 0.000% |
| 2026-11-04 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +22.727% | 1 | 554 | -17.284% |
| 2026-10-30 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +11.864% | 1 | 555 | +1.515% |
| 2026-10-27 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +1.724% | 2 | 557 | +13.559% |
| 2026-10-21 | 5.9000 | 5.9000 | 5.8000 | 5.8000 | -9.375% | 2 | 557 | +15.517% |
| 2026-10-20 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +2.894% | 3 | 554 | +4.687% |
| 2026-10-15 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | +0.323% | 1 | 554 | +7.717% |
| 2026-10-14 | 5.9000 | 6.2000 | 5.8500 | 6.2000 | -6.767% | 9 | 556 | +8.065% |
| 2026-10-13 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +11.765% | 3 | 559 | +0.752% |
| 2026-10-07 | 5.9000 | 5.9500 | 5.8500 | 5.9500 | -11.194% | 12 | 563 | +12.605% |
| 2026-09-30 | 6.9500 | 6.9500 | 6.7000 | 6.7000 | -10.067% | 7 | 563 | 0.000% |
| 2026-09-29 | 7.6500 | 7.6500 | 7.4100 | 7.4500 | -9.697% | 9 | 569 | -10.067% |
| 2026-09-28 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +1.227% | 1 | 569 | -18.788% |
| 2026-09-25 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +1.875% | 1 | 569 | -17.791% |
| 2026-09-23 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 1 | 569 | -16.250% |
| 2026-09-22 | 9.2000 | 9.2000 | 8.0000 | 8.0000 | -25.581% | 3 | 568 | -16.250% |
| 2026-09-21 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -1.826% | 1 | 568 | -37.674% |
| 2026-09-17 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -1.351% | 2 | 567 | -38.813% |
| 2026-09-15 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +6.628% | 3 | 567 | -39.640% |
| 2026-09-14 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | -13.250% | 1 | 566 | -35.639% |
| 2026-09-09 | 11.7500 | 12.0000 | 11.7500 | 12.0000 | +1.695% | 4 | 566 | -44.167% |
| 2026-09-08 | 12.2000 | 12.3500 | 11.8000 | 11.8000 | -7.087% | 3 | 565 | -43.220% |
| 2026-09-04 | 12.3500 | 12.7000 | 11.8500 | 12.7000 | -3.422% | 12 | 557 | -47.244% |
| 2026-09-03 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +5.200% | 3 | 554 | -49.049% |
| 2026-09-02 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +2.881% | 1 | 554 | -46.400% |
| 2026-08-27 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -4.331% | 1 | 554 | -44.856% |
| 2026-08-26 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +1.600% | 3 | 557 | -47.244% |
| 2026-08-25 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -4.580% | 1 | 557 | -46.400% |
| 2026-08-24 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +2.745% | 6 | 553 | -48.855% |
| 2026-08-20 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -12.969% | 2 | 553 | -47.451% |
| 2026-08-18 | 14.2500 | 14.7000 | 14.2500 | 14.6500 | -4.622% | 4 | 552 | -54.266% |
| 2026-08-12 | 15.3600 | 15.3600 | 15.3600 | 15.3600 | +3.714% | 1 | 552 | -56.380% |
| 2026-08-05 | 14.7700 | 14.8100 | 14.7700 | 14.8100 | +20.997% | 357 | 195 | -54.760% |
| 2026-07-29 | 12.2700 | 12.2700 | 12.2300 | 12.2400 | -18.671% | 24 | 171 | -45.261% |
| 2026-07-28 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +14.973% | 1 | 170 | -55.482% |
| 2026-07-23 | 13.0900 | 13.0900 | 13.0900 | 13.0900 | +0.692% | 1 | 169 | -48.816% |
| 2026-07-22 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +13.537% | 1 | 168 | -48.462% |
| 2026-07-16 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -7.587% | 2 | 167 | -41.485% |
| 2026-07-15 | 12.3900 | 12.3900 | 12.3900 | 12.3900 | +19.135% | 15 | 167 | -45.924% |
| 2026-07-06 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +21.637% | 1 | 168 | -35.577% |
| 2026-06-30 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -7.667% | 1 | 167 | -21.637% |
| 2026-06-26 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | -12.642% | 1 | 166 | -27.646% |
| 2026-06-25 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +29.268% | 10 | 156 | -36.792% |
| 2026-06-16 | 8.3900 | 8.3900 | 8.2000 | 8.2000 | +29.134% | 25 | 138 | -18.293% |
| 2026-06-11 | 6.8000 | 6.8000 | 6.3500 | 6.3500 | -1.550% | 29 | 134 | +5.512% |
| 2026-06-09 | 6.4000 | 6.4500 | 6.4000 | 6.4500 | +5.738% | 4 | 131 | +3.876% |
| 2026-06-05 | 6.0000 | 6.1000 | 6.0000 | 6.1000 | +4.096% | 3 | 133 | +9.836% |
| 2026-06-04 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | +37.237% | 7 | 133 | +14.334% |
| 2026-05-29 | 4.2000 | 4.2700 | 4.2000 | 4.2700 | -2.288% | 2 | 133 | +56.909% |
| 2026-05-27 | 4.8000 | 5.0000 | 4.3700 | 4.3700 | -20.110% | 41 | 141 | +53.318% |
| 2026-05-26 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +16.383% | 1 | 141 | +22.486% |
| 2026-05-13 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -2.692% | 1 | 141 | +42.553% |
| 2026-05-08 | 4.8500 | 4.8500 | 4.7500 | 4.8300 | -12.973% | 80 | 140 | +38.716% |
| 2026-04-13 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +7.767% | 1 | 82 | +20.721% |
| 2026-04-10 | 5.2000 | 5.2500 | 5.1500 | 5.1500 | +12.691% | 4 | 82 | +30.097% |
| 2026-04-06 | 4.5000 | 4.5700 | 4.5000 | 4.5700 | +7.529% | 20 | 82 | +46.608% |
| 2026-03-31 | 4.3000 | 4.3000 | 4.2500 | 4.2500 | +13.333% | 10 | 82 | +57.647% |
| 2026-03-27 | 4.3000 | 4.3000 | 3.7500 | 3.7500 | -13.793% | 3 | 87 | +78.667% |
| 2026-03-25 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +11.538% | 21 | 87 | +54.023% |
| 2026-03-20 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -1.266% | 1 | 97 | +71.795% |
| 2026-03-19 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | -3.659% | 40 | 96 | +69.620% |
| 2026-03-11 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -16.327% | 1 | 112 | +63.415% |
| 2026-03-05 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -11.232% | 1 | 112 | +36.735% |
| 2026-03-03 | 5.3500 | 5.5200 | 5.3500 | 5.5200 | -43.034% | 2 | 112 | +21.377% |
| 2026-02-11 | 9.6500 | 9.6900 | 9.6500 | 9.6900 | +6.484% | 2 | 112 | -30.857% |
| 2026-02-06 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +21.333% | 6 | 112 | -26.374% |
| 2026-02-05 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +10.294% | 2 | 112 | -10.667% |
| 2026-02-02 | 6.8000 | 6.8000 | 6.6800 | 6.8000 | +2.256% | 30 | 114 | -1.471% |
| 2026-01-29 | 6.7000 | 6.7000 | 6.6500 | 6.6500 | +8.130% | 10 | 129 | +0.752% |
| 2026-01-26 | 6.1500 | 6.1500 | 6.1000 | 6.1500 | +3.535% | 13 | 134 | +8.943% |
| 2026-01-23 | 5.7000 | 5.9400 | 5.7000 | 5.9400 | -12.647% | 25 | 140 | +12.795% |
| 2026-01-20 | 7.3500 | 7.5000 | 6.8000 | 6.8000 | -16.564% | 46 | 147 | -1.471% |
| 2026-01-14 | 7.8000 | 8.2000 | 7.8000 | 8.1500 | -22.381% | 40 | 151 | -17.791% |
| 2026-01-02 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +6.061% | 1 | 156 | -36.190% |
| 2025-12-31 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -2.941% | 1 | 156 | -32.323% |
| 2025-12-30 | 10.4500 | 10.4500 | 10.1500 | 10.2000 | -7.104% | 33 | 156 | -34.314% |
| 2025-12-26 | 10.8500 | 11.1000 | 10.8500 | 10.9800 | -2.832% | 15 | 157 | -38.980% |
| 2025-12-24 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +6.604% | 1 | 150 | -40.708% |
| 2025-12-23 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +9.053% | 2 | 150 | -36.792% |
| 2025-12-22 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | +4.516% | 1 | 148 | -31.070% |
| 2025-12-19 | 9.0500 | 9.3000 | 9.0500 | 9.3000 | -5.005% | 19 | 148 | -27.957% |
| 2025-12-17 | 9.7500 | 9.7900 | 9.7500 | 9.7900 | -3.547% | 2 | 142 | -31.563% |
| 2025-12-15 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +0.495% | 1 | 142 | -33.990% |
| 2025-12-12 | 10.3100 | 10.3100 | 10.1000 | 10.1000 | +2.747% | 10 | 141 | -33.663% |
| 2025-12-11 | 8.6000 | 9.8300 | 8.6000 | 9.8300 | +21.358% | 4 | 133 | -31.841% |
| 2025-12-10 | 7.1500 | 8.1000 | 7.1500 | 8.1000 | -6.897% | 7 | 133 | -17.284% |
| 2025-12-08 | 8.8000 | 8.9800 | 8.7000 | 8.7000 | -7.447% | 22 | 131 | -22.989% |
| 2025-12-05 | 8.5000 | 9.4000 | 8.5000 | 9.4000 | +10.588% | 4 | 129 | -28.723% |
| 2025-12-04 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +3.030% | 3 | 127 | -21.176% |
| 2025-12-03 | 8.0000 | 8.2500 | 8.0000 | 8.2500 | +7.143% | 2 | 127 | -18.788% |
| 2025-12-02 | 7.6500 | 7.7000 | 7.5700 | 7.7000 | -4.938% | 11 | 125 | -12.987% |
| 2025-12-01 | 7.5000 | 8.1100 | 7.5000 | 8.1000 | +10.959% | 5 | 125 | -17.284% |
| 2025-11-26 | 7.1000 | 7.3000 | 6.9500 | 7.3000 | +5.036% | 25 | 129 | -8.219% |
| 2025-11-25 | 6.8000 | 6.9500 | 6.8000 | 6.9500 | +6.923% | 4 | 129 | -3.597% |
| 2025-11-24 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -15.584% | 10 | 130 | +3.077% |
| 2025-11-19 | 7.6000 | 7.7000 | 7.6000 | 7.7000 | -1.911% | 2 | 128 | -12.987% |
| 2025-11-17 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -9.249% | 2 | 127 | -14.650% |
| 2025-11-14 | 9.1500 | 9.1500 | 8.6500 | 8.6500 | -6.989% | 6 | 127 | -22.543% |
| 2025-11-13 | 9.7500 | 9.9700 | 9.3000 | 9.3000 | -11.848% | 3 | 121 | -27.957% |
| 2025-11-12 | 10.5000 | 10.5500 | 10.4500 | 10.5500 | +9.326% | 20 | 119 | -36.493% |
| 2025-11-11 | 9.7000 | 9.7000 | 9.6500 | 9.6500 | +4.891% | 10 | 123 | -30.570% |
| 2025-11-07 | 8.8500 | 9.2000 | 8.8500 | 9.2000 | +5.505% | 20 | 123 | -27.174% |
| 2025-11-06 | 8.6500 | 8.7200 | 8.6500 | 8.7200 | +6.994% | 4 | 123 | -23.165% |
| 2025-11-04 | 8.2700 | 8.2700 | 8.1500 | 8.1500 | -0.610% | 3 | 123 | -17.791% |
| 2025-10-31 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +2.500% | 25 | 123 | -18.293% |
| 2025-10-30 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +12.676% | 2 | 98 | -16.250% |
| 2025-10-29 | 6.6500 | 7.1000 | 6.6500 | 7.1000 | +3.348% | 6 | 100 | -5.634% |
| 2025-10-28 | 6.8000 | 6.8700 | 6.7000 | 6.8700 | +12.255% | 9 | 94 | -2.475% |
| 2025-10-27 | 6.1000 | 6.1200 | 6.1000 | 6.1200 | -1.290% | 3 | 83 | +9.477% |
| 2025-10-24 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +11.712% | 47 | 83 | +8.065% |
| 2025-10-22 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | -13.551% | 6 | 45 | +20.721% |
| 2025-10-21 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -15.526% | 1 | 45 | +4.361% |
| 2025-10-15 | 8.0000 | 8.0000 | 7.6000 | 7.6000 | +13.264% | 2 | 45 | -11.842% |
| 2025-10-14 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -9.324% | 2 | 44 | -0.149% |
| 2025-10-10 | 7.3000 | 7.4000 | 7.3000 | 7.4000 | +1.370% | 2 | 43 | -9.459% |
| 2025-10-09 | 7.4500 | 7.4500 | 7.1500 | 7.3000 | +2.817% | 7 | 45 | -8.219% |
| 2025-10-08 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -5.333% | 1 | 45 | -5.634% |
| 2025-10-07 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 0.000% | 7 | 44 | -10.667% |
| 2025-10-03 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +5.634% | 1 | 37 | -10.667% |
| 2025-10-02 | 7.4200 | 7.4200 | 7.1000 | 7.1000 | -7.792% | 26 | 37 | -5.634% |
| 2025-10-01 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -5.521% | 1 | 19 | -12.987% |
| 2025-09-30 | 8.5100 | 8.5100 | 7.7500 | 8.1500 | +3.165% | 24 | 18 | -17.791% |
| 2025-09-29 | 8.1000 | 8.1000 | 7.9000 | 7.9000 | +2.731% | 2 | 11 | -15.190% |
| 2025-09-24 | 7.7900 | 7.8400 | 7.6900 | 7.6900 | 0.000% | 11 | 11 | -12.874% |