JPM281215C00300000
JPM Dec 15 2028 300.00 Call
optionOPRA
EODOct 13, 2026
78.75USD+0.255%(+0.20)16Vol360OI
JPM281215C00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 84.50 | 84.75 | 78.75 | 78.75 | +0.255% | 16 | 364 | 0.000% |
| 2026-10-12 | 78.55 | 78.55 | 78.55 | 78.55 | +8.270% | 2 | 366 | +0.255% |
| 2026-10-08 | 72.55 | 72.55 | 72.55 | 72.55 | -6.387% | 1 | 367 | +8.546% |
| 2026-10-06 | 77.50 | 77.50 | 77.50 | 77.50 | +0.754% | 1 | 366 | +1.613% |
| 2026-10-05 | 76.36 | 76.92 | 76.36 | 76.92 | -0.427% | 9 | 366 | +2.379% |
| 2026-10-02 | 77.25 | 77.25 | 77.25 | 77.25 | +1.046% | 1 | 365 | +1.942% |
| 2026-10-01 | 76.45 | 76.45 | 76.45 | 76.45 | -1.048% | 1 | 364 | +3.009% |
| 2026-09-30 | 78.00 | 78.00 | 77.26 | 77.26 | -9.159% | 10 | 364 | +1.929% |
| 2026-09-25 | 85.05 | 85.05 | 85.05 | 85.05 | +3.279% | 1 | 365 | -7.407% |
| 2026-09-23 | 82.35 | 82.35 | 82.35 | 82.35 | -2.139% | 2 | 363 | -4.372% |
| 2026-09-22 | 83.45 | 84.15 | 83.45 | 84.15 | -9.855% | 19 | 355 | -6.417% |
| 2026-09-21 | 93.35 | 93.35 | 93.35 | 93.35 | +3.515% | 2 | 355 | -15.640% |
| 2026-09-18 | 89.75 | 90.90 | 89.75 | 90.18 | -3.551% | 5 | 356 | -12.675% |
| 2026-09-15 | 90.75 | 95.00 | 89.23 | 93.50 | +1.531% | 6 | 354 | -15.775% |
| 2026-09-10 | 92.09 | 92.09 | 92.09 | 92.09 | +0.392% | 1 | 353 | -14.486% |
| 2026-09-09 | 91.73 | 91.73 | 91.73 | 91.73 | -3.928% | 1 | 353 | -14.150% |
| 2026-09-08 | 95.48 | 95.48 | 95.48 | 95.48 | -5.004% | 1 | 352 | -17.522% |
| 2026-09-03 | 100.05 | 100.80 | 100.05 | 100.51 | +2.771% | 3 | 353 | -21.650% |
| 2026-09-02 | 97.80 | 97.80 | 97.80 | 97.80 | +1.295% | 1 | 353 | -19.479% |
| 2026-08-28 | 96.55 | 96.55 | 96.55 | 96.55 | +2.375% | 1 | 353 | -18.436% |
| 2026-08-27 | 94.28 | 94.70 | 94.28 | 94.31 | +0.651% | 3 | 355 | -16.499% |
| 2026-08-21 | 96.50 | 96.50 | 93.70 | 93.70 | -9.495% | 2 | 354 | -15.955% |
| 2026-08-17 | 103.53 | 103.53 | 103.53 | 103.53 | +2.404% | 1 | 354 | -23.935% |
| 2026-08-14 | 102.22 | 102.22 | 101.10 | 101.10 | -3.161% | 3 | 353 | -22.107% |
| 2026-08-12 | 104.08 | 104.40 | 104.05 | 104.40 | +2.143% | 4 | 353 | -24.569% |
| 2026-08-11 | 101.45 | 102.52 | 101.45 | 102.21 | +1.058% | 4 | 353 | -22.953% |
| 2026-08-10 | 101.14 | 101.14 | 101.14 | 101.14 | +3.257% | 3 | 353 | -22.138% |
| 2026-08-06 | 98.85 | 98.85 | 97.65 | 97.95 | -3.687% | 5 | 354 | -19.602% |
| 2026-08-05 | 101.70 | 101.70 | 101.70 | 101.70 | +1.365% | 1 | 353 | -22.566% |
| 2026-08-04 | 96.00 | 100.33 | 96.00 | 100.33 | +5.900% | 3 | 354 | -21.509% |
| 2026-08-03 | 95.00 | 95.00 | 94.74 | 94.74 | +1.598% | 2 | 354 | -16.878% |
| 2026-07-29 | 93.25 | 93.25 | 93.25 | 93.25 | -5.291% | 1 | 354 | -15.550% |
| 2026-07-28 | 98.47 | 98.47 | 98.46 | 98.46 | +0.469% | 2 | 355 | -20.018% |
| 2026-07-27 | 100.88 | 100.98 | 98.00 | 98.00 | +4.255% | 3 | 355 | -19.643% |
| 2026-07-24 | 95.36 | 95.36 | 94.00 | 94.00 | +1.239% | 15 | 366 | -16.223% |
| 2026-07-23 | 92.85 | 92.85 | 92.85 | 92.85 | +0.650% | 1 | 366 | -15.186% |
| 2026-07-22 | 91.05 | 92.25 | 91.05 | 92.25 | +9.314% | 52 | 408 | -14.634% |
| 2026-07-20 | 84.39 | 84.39 | 84.39 | 84.39 | -3.278% | 1 | 408 | -6.683% |
| 2026-07-17 | 87.25 | 87.25 | 87.25 | 87.25 | -6.684% | 1 | 409 | -9.742% |
| 2026-07-15 | 92.35 | 93.50 | 92.35 | 93.50 | +5.889% | 3 | 411 | -15.775% |
| 2026-07-14 | 89.21 | 89.21 | 87.15 | 88.30 | +7.486% | 3 | 412 | -10.815% |
| 2026-07-13 | 81.65 | 82.50 | 81.60 | 82.15 | +0.061% | 132 | 382 | -4.139% |
| 2026-07-09 | 82.02 | 82.10 | 82.02 | 82.10 | +2.625% | 2 | 381 | -4.080% |
| 2026-07-08 | 80.00 | 80.00 | 80.00 | 80.00 | -5.805% | 3 | 381 | -1.563% |
| 2026-07-07 | 84.93 | 84.93 | 84.93 | 84.93 | +1.288% | 1 | 381 | -7.277% |
| 2026-07-06 | 84.20 | 84.20 | 83.85 | 83.85 | +5.207% | 11 | 382 | -6.082% |
| 2026-07-02 | 80.05 | 80.11 | 79.28 | 79.70 | -0.685% | 9 | 384 | -1.192% |
| 2026-07-01 | 81.20 | 81.83 | 80.25 | 80.25 | +4.916% | 85 | 389 | -1.869% |
| 2026-06-30 | 76.49 | 76.49 | 76.49 | 76.49 | -2.870% | 2 | 391 | +2.955% |
| 2026-06-29 | 78.85 | 79.95 | 78.45 | 78.75 | +2.874% | 60 | 396 | 0.000% |
| 2026-06-26 | 78.60 | 78.80 | 76.55 | 76.55 | -6.907% | 7 | 396 | +2.874% |
| 2026-06-25 | 82.23 | 82.23 | 82.23 | 82.23 | +2.149% | 1 | 396 | -4.232% |
| 2026-06-24 | 79.83 | 80.50 | 79.83 | 80.50 | -1.408% | 2 | 396 | -2.174% |
| 2026-06-23 | 77.75 | 81.72 | 77.75 | 81.65 | +4.185% | 19 | 396 | -3.552% |
| 2026-06-22 | 78.37 | 78.37 | 78.37 | 78.37 | +3.186% | 1 | 397 | +0.485% |
| 2026-06-18 | 81.67 | 81.67 | 75.95 | 75.95 | -8.933% | 4 | 399 | +3.687% |
| 2026-06-17 | 83.90 | 83.95 | 83.40 | 83.40 | +6.486% | 4 | 399 | -5.576% |
| 2026-06-16 | 77.00 | 78.32 | 77.00 | 78.32 | +9.630% | 2 | 399 | +0.549% |
| 2026-06-15 | 72.27 | 72.27 | 71.44 | 71.44 | -0.251% | 2 | 399 | +10.232% |
| 2026-06-12 | 71.57 | 72.60 | 71.15 | 71.62 | +6.182% | 118 | 453 | +9.955% |
| 2026-06-11 | 65.52 | 67.45 | 65.45 | 67.45 | +1.811% | 4 | 453 | +16.753% |
| 2026-06-10 | 66.10 | 66.25 | 66.10 | 66.25 | -1.164% | 2 | 452 | +18.868% |
| 2026-06-09 | 66.70 | 67.03 | 66.70 | 67.03 | -0.401% | 46 | 464 | +17.485% |
| 2026-06-08 | 67.30 | 67.30 | 67.30 | 67.30 | +0.749% | 1 | 464 | +17.013% |
| 2026-06-05 | 65.85 | 66.80 | 65.85 | 66.80 | +12.743% | 2 | 463 | +17.889% |
| 2026-06-03 | 57.00 | 59.25 | 57.00 | 59.25 | +1.892% | 20 | 451 | +32.911% |
| 2026-06-02 | 57.40 | 58.15 | 57.31 | 58.15 | +5.382% | 4 | 452 | +35.426% |
| 2026-06-01 | 55.65 | 55.65 | 54.97 | 55.18 | -0.397% | 112 | 469 | +42.715% |
| 2026-05-29 | 54.75 | 55.40 | 54.75 | 55.40 | +0.362% | 6 | 474 | +42.148% |
| 2026-05-28 | 55.23 | 55.23 | 55.20 | 55.20 | -3.833% | 2 | 474 | +42.663% |
| 2026-05-27 | 57.40 | 57.40 | 57.40 | 57.40 | -9.407% | 3 | 471 | +37.195% |
| 2026-05-26 | 63.77 | 63.77 | 63.06 | 63.36 | +0.492% | 60 | 473 | +24.290% |
| 2026-05-22 | 62.25 | 63.20 | 61.10 | 63.05 | +5.083% | 81 | 464 | +24.901% |
| 2026-05-21 | 60.22 | 60.55 | 60.00 | 60.00 | +0.418% | 123 | 522 | +31.250% |
| 2026-05-20 | 54.80 | 59.75 | 54.80 | 59.75 | +2.137% | 23 | 523 | +31.799% |
| 2026-05-19 | 57.60 | 58.50 | 57.25 | 58.50 | +0.086% | 21 | 520 | +34.615% |
| 2026-05-18 | 58.17 | 58.47 | 57.49 | 58.45 | +1.741% | 10 | 520 | +34.731% |
| 2026-05-15 | 57.20 | 57.45 | 57.15 | 57.45 | -2.362% | 14 | 520 | +37.076% |
| 2026-05-14 | 59.40 | 60.10 | 58.35 | 58.84 | -0.608% | 36 | 515 | +33.838% |
| 2026-05-13 | 59.90 | 59.90 | 58.40 | 59.20 | -4.207% | 62 | 521 | +33.024% |
| 2026-05-12 | 56.10 | 62.00 | 56.10 | 61.80 | +5.641% | 11 | 514 | +27.427% |
| 2026-05-11 | 58.99 | 58.99 | 57.45 | 58.50 | -2.500% | 9 | 512 | +34.615% |
| 2026-05-08 | 63.85 | 63.85 | 58.83 | 60.00 | -3.537% | 25 | 504 | +31.250% |
| 2026-05-07 | 65.00 | 65.00 | 62.20 | 62.20 | -9.197% | 7 | 504 | +26.608% |
| 2026-05-06 | 67.90 | 68.60 | 67.40 | 68.50 | +7.959% | 77 | 492 | +14.964% |
| 2026-05-05 | 64.32 | 64.32 | 63.45 | 63.45 | +0.063% | 3 | 493 | +24.113% |
| 2026-05-04 | 63.25 | 63.45 | 63.22 | 63.41 | -4.070% | 21 | 488 | +24.192% |
| 2026-05-01 | 66.30 | 66.30 | 66.10 | 66.10 | +2.116% | 2 | 489 | +19.138% |
| 2026-04-30 | 64.73 | 64.73 | 64.73 | 64.73 | +1.953% | 50 | 489 | +21.659% |
| 2026-04-29 | 63.22 | 63.68 | 61.55 | 63.49 | -4.021% | 107 | 492 | +24.035% |
| 2026-04-28 | 66.10 | 66.15 | 66.10 | 66.15 | +1.535% | 2 | 493 | +19.048% |
| 2026-04-27 | 64.90 | 65.15 | 64.90 | 65.15 | +1.243% | 4 | 494 | +20.875% |
| 2026-04-24 | 64.65 | 64.95 | 64.35 | 64.35 | -3.883% | 42 | 494 | +22.378% |
| 2026-04-23 | 67.00 | 67.07 | 66.95 | 66.95 | +0.677% | 30 | 515 | +17.625% |
| 2026-04-22 | 66.60 | 66.65 | 66.45 | 66.50 | -1.802% | 42 | 530 | +18.421% |
| 2026-04-21 | 67.00 | 67.98 | 66.81 | 67.72 | -1.139% | 50 | 558 | +16.288% |
| 2026-04-20 | 67.00 | 68.72 | 67.00 | 68.50 | +8.215% | 9 | 558 | +14.964% |
| 2026-04-16 | 61.05 | 63.30 | 61.05 | 63.30 | +0.476% | 4 | 561 | +24.408% |
| 2026-04-13 | 63.00 | 63.00 | 63.00 | 63.00 | -1.716% | 1 | 558 | +25.000% |
| 2026-04-10 | 64.10 | 64.10 | 64.10 | 64.10 | -3.725% | 1 | 559 | +22.855% |
| 2026-04-09 | 63.09 | 66.58 | 62.98 | 66.58 | +4.686% | 3 | 559 | +18.279% |
| 2026-04-08 | 66.00 | 66.00 | 63.60 | 63.60 | +10.225% | 57 | 560 | +23.821% |
| 2026-04-07 | 57.65 | 57.70 | 57.65 | 57.70 | -1.114% | 2 | 560 | +36.482% |
| 2026-04-06 | 57.45 | 58.35 | 57.45 | 58.35 | +4.758% | 4 | 559 | +34.961% |
| 2026-04-02 | 55.70 | 55.70 | 55.70 | 55.70 | -2.537% | 1 | 558 | +41.382% |
| 2026-03-31 | 55.10 | 57.15 | 55.10 | 57.15 | +14.874% | 134 | 558 | +37.795% |
| 2026-03-27 | 52.25 | 52.25 | 49.75 | 49.75 | -11.161% | 20 | 617 | +58.291% |
| 2026-03-25 | 56.50 | 56.50 | 56.00 | 56.00 | -0.267% | 7 | 610 | +40.625% |
| 2026-03-24 | 55.85 | 56.15 | 55.85 | 56.15 | +3.828% | 20 | 614 | +40.249% |
| 2026-03-23 | 54.08 | 54.08 | 54.08 | 54.08 | +5.832% | 1 | 624 | +45.618% |
| 2026-03-18 | 50.90 | 51.20 | 50.90 | 51.10 | +0.196% | 7 | 624 | +54.110% |
| 2026-03-17 | 51.00 | 51.00 | 51.00 | 51.00 | +7.937% | 4 | 624 | +54.412% |
| 2026-03-12 | 47.25 | 47.25 | 47.25 | 47.25 | -5.349% | 1 | 620 | +66.667% |
| 2026-03-11 | 50.11 | 50.45 | 49.51 | 49.92 | -3.722% | 142 | 619 | +57.752% |
| 2026-03-10 | 52.65 | 52.65 | 51.85 | 51.85 | +9.619% | 6 | 549 | +51.880% |
| 2026-03-09 | 49.00 | 49.00 | 47.15 | 47.30 | -6.706% | 61 | 548 | +66.490% |
| 2026-03-06 | 51.25 | 51.25 | 50.60 | 50.70 | -7.228% | 16 | 518 | +55.325% |
| 2026-03-05 | 55.00 | 55.25 | 54.65 | 54.65 | -4.240% | 105 | 515 | +44.099% |
| 2026-03-04 | 57.90 | 58.08 | 57.07 | 57.07 | -1.857% | 17 | 512 | +37.988% |
| 2026-03-02 | 58.01 | 58.35 | 58.01 | 58.15 | +1.483% | 20 | 498 | +35.426% |
| 2026-02-27 | 56.00 | 57.30 | 55.51 | 57.30 | -5.446% | 5 | 486 | +37.435% |
| 2026-02-26 | 62.10 | 62.10 | 60.55 | 60.60 | +0.498% | 63 | 484 | +29.950% |
| 2026-02-25 | 58.20 | 60.90 | 58.20 | 60.30 | +5.957% | 232 | 338 | +30.597% |
| 2026-02-24 | 55.00 | 56.91 | 54.10 | 56.91 | -1.879% | 5 | 338 | +38.376% |
| 2026-02-23 | 58.30 | 58.88 | 57.05 | 58.00 | -9.798% | 106 | 334 | +35.776% |
| 2026-02-20 | 64.20 | 64.79 | 64.20 | 64.30 | +1.500% | 13 | 288 | +22.473% |
| 2026-02-17 | 64.06 | 64.06 | 63.35 | 63.35 | +3.008% | 33 | 285 | +24.309% |
| 2026-02-13 | 59.50 | 61.50 | 59.50 | 61.50 | -0.998% | 16 | 255 | +28.049% |
| 2026-02-12 | 62.00 | 62.12 | 60.80 | 62.12 | -11.824% | 11 | 255 | +26.771% |
| 2026-02-10 | 75.69 | 75.69 | 69.30 | 70.45 | -4.150% | 7 | 250 | +11.781% |
| 2026-02-06 | 73.00 | 73.50 | 73.00 | 73.50 | +15.748% | 2 | 251 | +7.143% |
| 2026-02-05 | 63.50 | 63.50 | 63.50 | 63.50 | -9.286% | 1 | 251 | +24.016% |
| 2026-02-04 | 69.66 | 70.00 | 69.66 | 70.00 | +3.704% | 3 | 250 | +12.500% |
| 2026-02-03 | 66.18 | 69.00 | 66.18 | 67.50 | +6.467% | 104 | 250 | +16.667% |
| 2026-02-02 | 61.80 | 63.78 | 59.50 | 63.40 | +2.722% | 17 | 265 | +24.211% |
| 2026-01-30 | 62.82 | 63.22 | 60.40 | 61.72 | -0.178% | 70 | 264 | +27.592% |
| 2026-01-29 | 63.20 | 63.20 | 60.20 | 61.83 | +5.207% | 25 | 250 | +27.365% |
| 2026-01-28 | 57.82 | 58.77 | 57.82 | 58.77 | +1.240% | 12 | 249 | +33.997% |
| 2026-01-27 | 59.05 | 59.05 | 57.55 | 58.05 | -1.644% | 11 | 248 | +35.659% |
| 2026-01-26 | 59.12 | 59.20 | 59.02 | 59.02 | +1.759% | 4 | 241 | +33.429% |
| 2026-01-23 | 59.84 | 59.84 | 57.50 | 58.00 | -6.722% | 130 | 239 | +35.776% |
| 2026-01-22 | 63.63 | 63.63 | 62.18 | 62.18 | +2.777% | 8 | 133 | +26.648% |
| 2026-01-21 | 63.05 | 63.15 | 60.50 | 60.50 | -1.385% | 19 | 126 | +30.165% |
| 2026-01-20 | 64.50 | 66.72 | 60.75 | 61.35 | -6.834% | 35 | 130 | +28.362% |
| 2026-01-15 | 66.50 | 66.50 | 65.85 | 65.85 | +0.997% | 21 | 122 | +19.590% |
| 2026-01-14 | 65.00 | 66.47 | 65.00 | 65.20 | -2.395% | 28 | 116 | +20.782% |
| 2026-01-13 | 70.25 | 70.76 | 66.80 | 66.80 | -11.978% | 8 | 115 | +17.889% |
| 2026-01-12 | 75.68 | 75.89 | 75.60 | 75.89 | -6.053% | 101 | 112 | +3.769% |
| 2026-01-09 | 79.25 | 80.78 | 79.25 | 80.78 | -0.148% | 12 | 18 | -2.513% |
| 2026-01-08 | 81.00 | 81.00 | 80.90 | 80.90 | 0.000% | 6 | 6 | -2.658% |