JPM280121C00500000
JPM Jan 21 2028 500.00 Call
optionOPRA
InactiveNov 4, 2026
5.00USD+36.612%(+1.34)5Vol621OI
JPM280121C00500000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +36.612% | 5 | 621 | 0.000% |
| 2026-10-27 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -1.081% | 2 | 622 | +36.612% |
| 2026-10-26 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +4.225% | 2 | 622 | +35.135% |
| 2026-10-23 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -12.776% | 10 | 612 | +40.845% |
| 2026-10-13 | 4.0500 | 4.0700 | 4.0500 | 4.0700 | +0.494% | 2 | 613 | +22.850% |
| 2026-10-12 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +0.496% | 1 | 612 | +23.457% |
| 2026-10-09 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | +1.003% | 1 | 612 | +24.069% |
| 2026-10-06 | 4.9000 | 4.9000 | 3.9900 | 3.9900 | -5.000% | 6 | 608 | +25.313% |
| 2026-10-05 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | -10.638% | 2 | 607 | +19.048% |
| 2026-09-30 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -6.561% | 1 | 607 | +6.383% |
| 2026-09-29 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -4.190% | 1 | 607 | -0.596% |
| 2026-09-28 | 5.4500 | 5.7000 | 5.2500 | 5.2500 | +1.942% | 6 | 604 | -4.762% |
| 2026-09-24 | 5.1100 | 5.1500 | 5.1100 | 5.1500 | -6.022% | 3 | 601 | -2.913% |
| 2026-09-23 | 5.2500 | 5.4800 | 5.2500 | 5.4800 | -4.530% | 11 | 600 | -8.759% |
| 2026-09-22 | 6.6500 | 6.6500 | 5.6000 | 5.7400 | -19.495% | 10 | 593 | -12.892% |
| 2026-09-21 | 6.9500 | 7.1300 | 6.9500 | 7.1300 | -1.655% | 2 | 591 | -29.874% |
| 2026-09-17 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +1.399% | 1 | 590 | -31.034% |
| 2026-09-10 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -9.608% | 1 | 589 | -30.070% |
| 2026-09-09 | 7.4500 | 7.9100 | 7.4500 | 7.9100 | -3.537% | 22 | 607 | -36.789% |
| 2026-09-08 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -1.205% | 2 | 605 | -39.024% |
| 2026-09-04 | 8.2400 | 8.3500 | 8.2000 | 8.3000 | +1.220% | 8 | 598 | -39.759% |
| 2026-08-27 | 8.1100 | 8.2500 | 8.1000 | 8.2000 | -20.388% | 4 | 596 | -39.024% |
| 2026-08-17 | 10.5300 | 10.5300 | 10.3000 | 10.3000 | -1.905% | 4 | 596 | -51.456% |
| 2026-08-12 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +7.143% | 2 | 594 | -52.381% |
| 2026-08-06 | 9.7000 | 9.8000 | 9.7000 | 9.8000 | -3.638% | 315 | 442 | -48.980% |
| 2026-07-28 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | +1.700% | 1 | 441 | -50.836% |
| 2026-07-27 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +24.224% | 2 | 441 | -50.000% |
| 2026-07-21 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +14.347% | 1 | 440 | -37.888% |
| 2026-07-17 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -14.770% | 8 | 440 | -28.977% |
| 2026-07-16 | 8.3700 | 8.4700 | 8.2600 | 8.2600 | -3.052% | 8 | 440 | -39.467% |
| 2026-07-15 | 8.6300 | 8.6300 | 8.5200 | 8.5200 | +7.170% | 4 | 436 | -41.315% |
| 2026-07-14 | 8.2100 | 8.2500 | 7.4500 | 7.9500 | +15.721% | 177 | 357 | -37.107% |
| 2026-07-10 | 6.9300 | 6.9300 | 6.8700 | 6.8700 | -1.857% | 10 | 347 | -27.220% |
| 2026-07-09 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +9.375% | 6 | 346 | -28.571% |
| 2026-07-08 | 6.5000 | 6.5000 | 6.3000 | 6.4000 | -9.859% | 4 | 345 | -21.875% |
| 2026-07-06 | 7.0500 | 7.1000 | 7.0500 | 7.1000 | +14.701% | 20 | 355 | -29.577% |
| 2026-07-01 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | +12.545% | 3 | 355 | -19.225% |
| 2026-06-30 | 5.7100 | 5.7100 | 5.5000 | 5.5000 | -8.333% | 2 | 354 | -9.091% |
| 2026-06-29 | 6.0800 | 6.0800 | 6.0000 | 6.0000 | -18.367% | 5 | 354 | -16.667% |
| 2026-06-26 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +1.100% | 18 | 336 | -31.973% |
| 2026-06-25 | 7.3000 | 8.0000 | 7.2700 | 7.2700 | +18.211% | 12 | 334 | -31.224% |
| 2026-06-24 | 6.0400 | 6.1500 | 6.0400 | 6.1500 | -5.385% | 4 | 330 | -18.699% |
| 2026-06-23 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +23.810% | 5 | 330 | -23.077% |
| 2026-06-18 | 6.7500 | 6.7500 | 5.2500 | 5.2500 | -19.231% | 12 | 323 | -4.762% |
| 2026-06-17 | 6.6100 | 6.8200 | 6.5000 | 6.5000 | +11.111% | 7 | 323 | -23.077% |
| 2026-06-16 | 5.2500 | 6.0000 | 5.2500 | 5.8500 | +15.842% | 108 | 339 | -14.530% |
| 2026-06-12 | 4.9500 | 5.0500 | 4.9500 | 5.0500 | +12.222% | 20 | 334 | -0.990% |
| 2026-06-05 | 5.0000 | 5.0000 | 4.4500 | 4.5000 | +12.500% | 21 | 348 | +11.111% |
| 2026-06-04 | 4.0000 | 4.0000 | 3.9500 | 4.0000 | +25.000% | 22 | 362 | +25.000% |
| 2026-06-02 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +8.475% | 10 | 362 | +56.250% |
| 2026-06-01 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -1.667% | 1 | 361 | +69.492% |
| 2026-05-29 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +3.448% | 1 | 360 | +66.667% |
| 2026-05-28 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -2.685% | 3 | 357 | +72.414% |
| 2026-05-27 | 3.5000 | 3.5000 | 2.8700 | 2.9800 | -14.857% | 206 | 395 | +67.785% |
| 2026-05-22 | 3.2400 | 3.5000 | 3.2400 | 3.5000 | +4.478% | 2 | 396 | +42.857% |
| 2026-05-20 | 3.1500 | 3.5500 | 3.1500 | 3.3500 | +3.395% | 41 | 365 | +49.254% |
| 2026-05-18 | 3.6000 | 3.6000 | 3.2000 | 3.2400 | +2.532% | 61 | 383 | +54.321% |
| 2026-05-15 | 3.0800 | 3.1600 | 3.0800 | 3.1600 | +0.317% | 42 | 365 | +58.228% |
| 2026-05-14 | 3.1500 | 3.3800 | 3.1500 | 3.1500 | -1.563% | 72 | 362 | +58.730% |
| 2026-05-13 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -1.538% | 3 | 323 | +56.250% |
| 2026-05-07 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -10.468% | 4 | 323 | +53.846% |
| 2026-05-06 | 3.5500 | 3.6800 | 3.5500 | 3.6300 | +6.765% | 68 | 319 | +37.741% |
| 2026-05-01 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -5.556% | 1 | 298 | +47.059% |
| 2026-04-30 | 3.1000 | 3.6000 | 3.1000 | 3.6000 | +13.924% | 14 | 298 | +38.889% |
| 2026-04-29 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -1.250% | 2 | 297 | +58.228% |
| 2026-04-24 | 3.3000 | 3.3000 | 3.1000 | 3.2000 | -7.246% | 5 | 295 | +56.250% |
| 2026-04-23 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | -6.757% | 5 | 293 | +44.928% |
| 2026-04-22 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +6.628% | 3 | 289 | +35.135% |
| 2026-04-21 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | +11.935% | 2 | 285 | +44.092% |
| 2026-04-17 | 3.1200 | 3.2000 | 3.1000 | 3.1000 | +6.897% | 6 | 285 | +61.290% |
| 2026-04-16 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +3.571% | 1 | 281 | +72.414% |
| 2026-04-15 | 3.1000 | 3.1000 | 2.8000 | 2.8000 | -8.197% | 5 | 281 | +78.571% |
| 2026-04-14 | 3.5000 | 3.5000 | 3.0500 | 3.0500 | -5.280% | 4 | 276 | +63.934% |
| 2026-04-13 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +12.587% | 1 | 274 | +55.280% |
| 2026-04-06 | 2.8300 | 2.9000 | 2.8300 | 2.8600 | +1.779% | 8 | 274 | +74.825% |
| 2026-03-31 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +12.400% | 1 | 278 | +77.936% |
| 2026-03-30 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -0.398% | 1 | 279 | +100.000% |
| 2026-03-27 | 2.8900 | 2.8900 | 2.5100 | 2.5100 | -5.283% | 2 | 279 | +99.203% |
| 2026-03-26 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -3.636% | 4 | 280 | +88.679% |
| 2026-03-25 | 2.7000 | 2.7900 | 2.7000 | 2.7500 | +0.733% | 21 | 276 | +81.818% |
| 2026-03-13 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +7.905% | 3 | 266 | +83.150% |
| 2026-03-12 | 2.5200 | 2.5300 | 2.5200 | 2.5300 | -2.692% | 2 | 266 | +97.628% |
| 2026-03-11 | 2.5300 | 2.6000 | 2.5200 | 2.6000 | -5.455% | 4 | 265 | +92.308% |
| 2026-03-09 | 2.8500 | 2.8500 | 2.7500 | 2.7500 | -8.333% | 31 | 263 | +81.818% |
| 2026-03-06 | 2.9500 | 3.0000 | 2.9000 | 3.0000 | -11.765% | 12 | 263 | +66.667% |
| 2026-03-05 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -1.449% | 20 | 258 | +47.059% |
| 2026-03-04 | 3.7500 | 3.7500 | 3.4500 | 3.4500 | -13.534% | 12 | 248 | +44.928% |
| 2026-03-03 | 3.8000 | 4.0000 | 3.8000 | 3.9900 | -12.308% | 22 | 243 | +25.313% |
| 2026-02-26 | 4.5000 | 4.6000 | 4.4500 | 4.5500 | +2.247% | 24 | 234 | +9.890% |
| 2026-02-25 | 4.0800 | 4.4500 | 3.8500 | 4.4500 | +8.537% | 5 | 239 | +12.360% |
| 2026-02-24 | 4.3500 | 4.3500 | 4.0800 | 4.1000 | -3.073% | 15 | 239 | +21.951% |
| 2026-02-23 | 4.1900 | 4.2500 | 4.1900 | 4.2300 | -18.966% | 32 | 248 | +18.203% |
| 2026-02-19 | 5.3500 | 5.3500 | 5.2200 | 5.2200 | -2.430% | 36 | 237 | -4.215% |
| 2026-02-18 | 5.5500 | 5.5500 | 5.3100 | 5.3500 | +7.863% | 4 | 228 | -6.542% |
| 2026-02-13 | 5.0000 | 5.0000 | 4.9600 | 4.9600 | -5.524% | 206 | 29 | +0.806% |
| 2026-02-12 | 5.2500 | 5.5300 | 5.1500 | 5.2500 | -5.405% | 9 | 29 | -4.762% |
| 2026-02-11 | 6.6500 | 6.8000 | 5.5500 | 5.5500 | -8.264% | 6 | 26 | -9.910% |
| 2026-02-10 | 5.9500 | 6.7300 | 5.9500 | 6.0500 | -6.491% | 3 | 26 | -17.355% |
| 2026-02-09 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | +6.414% | 2 | 28 | -22.720% |
| 2026-02-06 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | +5.556% | 1 | 28 | -17.763% |
| 2026-02-04 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | +24.406% | 1 | 28 | -13.194% |
| 2026-02-02 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | +15.750% | 1 | 29 | +7.991% |
| 2026-01-27 | 4.0000 | 4.0000 | 3.9500 | 4.0000 | -2.200% | 20 | 28 | +25.000% |
| 2026-01-26 | 4.0600 | 4.0900 | 4.0600 | 4.0900 | +0.988% | 2 | 24 | +22.249% |
| 2026-01-23 | 4.6000 | 4.6000 | 4.0500 | 4.0500 | -10.989% | 4 | 23 | +23.457% |
| 2026-01-22 | 5.0000 | 5.0000 | 4.5500 | 4.5500 | -4.812% | 5 | 21 | +9.890% |
| 2026-01-21 | 4.4700 | 4.7800 | 4.4700 | 4.7800 | -16.140% | 2 | 21 | +4.603% |
| 2026-01-16 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +2.703% | 1 | 22 | -12.281% |
| 2026-01-15 | 5.9500 | 5.9500 | 5.5500 | 5.5500 | +2.778% | 9 | 22 | -9.910% |
| 2026-01-14 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -10.000% | 1 | 14 | -7.407% |
| 2026-01-13 | 8.0000 | 8.0000 | 6.0000 | 6.0000 | -17.808% | 6 | 13 | -16.667% |
| 2026-01-12 | 7.3000 | 7.3000 | 7.2500 | 7.3000 | -10.429% | 12 | 11 | -31.507% |
| 2026-01-08 | 8.1500 | 8.1800 | 8.1000 | 8.1500 | +2.645% | 5 | 7 | -38.650% |
| 2026-01-07 | 8.2000 | 8.2000 | 7.9400 | 7.9400 | 0.000% | 2 | 2 | -37.028% |