JPM281215C00320000
JPM Dec 15 2028 320.00 Call
optionOPRA
EODOct 19, 2026
68.75USD+4.898%(+3.21)1Vol248OI
JPM281215C00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 68.75 | 68.75 | 68.75 | 68.75 | +4.898% | 1 | 248 | 0.000% |
| 2026-10-13 | 64.25 | 65.54 | 64.25 | 65.54 | +6.275% | 2 | 249 | +4.898% |
| 2026-10-08 | 60.70 | 61.67 | 60.70 | 61.67 | -2.266% | 2 | 249 | +11.480% |
| 2026-10-01 | 63.10 | 63.10 | 63.10 | 63.10 | -20.177% | 1 | 249 | +8.954% |
| 2026-09-18 | 79.00 | 79.05 | 79.00 | 79.05 | -5.307% | 2 | 249 | -13.030% |
| 2026-08-31 | 85.09 | 85.09 | 83.48 | 83.48 | +0.882% | 3 | 250 | -17.645% |
| 2026-08-20 | 84.96 | 85.60 | 82.75 | 82.75 | -4.047% | 14 | 260 | -16.918% |
| 2026-08-07 | 86.24 | 86.24 | 86.24 | 86.24 | -4.071% | 1 | 260 | -20.281% |
| 2026-08-05 | 89.00 | 89.90 | 89.00 | 89.90 | +3.333% | 3 | 262 | -23.526% |
| 2026-08-04 | 87.00 | 87.00 | 87.00 | 87.00 | +5.314% | 1 | 262 | -20.977% |
| 2026-08-03 | 82.61 | 82.61 | 82.61 | 82.61 | +2.303% | 1 | 263 | -16.778% |
| 2026-07-22 | 80.38 | 80.75 | 80.38 | 80.75 | +4.802% | 9 | 266 | -14.861% |
| 2026-07-21 | 77.05 | 77.05 | 77.05 | 77.05 | +0.824% | 1 | 266 | -10.772% |
| 2026-07-17 | 76.42 | 76.42 | 76.42 | 76.42 | +0.315% | 1 | 266 | -10.037% |
| 2026-07-14 | 76.00 | 76.18 | 76.00 | 76.18 | +4.758% | 8 | 268 | -9.753% |
| 2026-07-10 | 72.72 | 72.72 | 72.72 | 72.72 | -1.061% | 3 | 271 | -5.459% |
| 2026-07-09 | 73.50 | 73.50 | 73.50 | 73.50 | +0.478% | 15 | 271 | -6.463% |
| 2026-07-06 | 73.50 | 73.50 | 72.21 | 73.15 | +6.091% | 3 | 272 | -6.015% |
| 2026-07-02 | 69.00 | 69.10 | 68.90 | 68.95 | -0.877% | 4 | 272 | -0.290% |
| 2026-07-01 | 69.20 | 69.56 | 69.20 | 69.56 | +4.210% | 8 | 276 | -1.164% |
| 2026-06-30 | 66.75 | 66.75 | 66.75 | 66.75 | -2.980% | 2 | 278 | +2.996% |
| 2026-06-29 | 68.30 | 69.00 | 68.30 | 68.80 | +3.927% | 4 | 276 | -0.073% |
| 2026-06-26 | 68.00 | 68.25 | 66.05 | 66.20 | -10.225% | 8 | 280 | +3.852% |
| 2026-06-25 | 76.95 | 76.95 | 73.74 | 73.74 | +4.744% | 11 | 287 | -6.767% |
| 2026-06-23 | 70.60 | 70.60 | 70.40 | 70.40 | +2.029% | 2 | 287 | -2.344% |
| 2026-06-22 | 69.00 | 69.00 | 69.00 | 69.00 | -3.117% | 8 | 292 | -0.362% |
| 2026-06-18 | 71.22 | 71.22 | 71.22 | 71.22 | -1.083% | 3 | 289 | -3.468% |
| 2026-06-17 | 72.00 | 72.00 | 72.00 | 72.00 | +6.730% | 1 | 290 | -4.514% |
| 2026-06-16 | 63.65 | 67.98 | 63.65 | 67.46 | +10.990% | 5 | 290 | +1.912% |
| 2026-06-15 | 61.50 | 61.50 | 60.78 | 60.78 | +0.016% | 4 | 288 | +13.113% |
| 2026-06-12 | 62.00 | 62.00 | 60.77 | 60.77 | +5.229% | 3 | 287 | +13.131% |
| 2026-06-11 | 55.00 | 57.75 | 55.00 | 57.75 | +4.054% | 12 | 289 | +19.048% |
| 2026-06-10 | 57.45 | 57.65 | 55.25 | 55.50 | -1.857% | 177 | 135 | +23.874% |
| 2026-06-09 | 58.70 | 58.70 | 56.55 | 56.55 | +0.982% | 5 | 133 | +21.574% |
| 2026-06-05 | 58.00 | 58.00 | 56.00 | 56.00 | +3.704% | 5 | 135 | +22.768% |
| 2026-06-04 | 54.00 | 54.00 | 54.00 | 54.00 | +16.129% | 1 | 135 | +27.315% |
| 2026-06-01 | 46.00 | 46.50 | 46.00 | 46.50 | +1.418% | 2 | 135 | +47.849% |
| 2026-05-29 | 45.85 | 45.85 | 45.85 | 45.85 | -3.778% | 1 | 135 | +49.945% |
| 2026-05-28 | 47.65 | 47.65 | 47.65 | 47.65 | +0.231% | 3 | 132 | +44.281% |
| 2026-05-27 | 47.13 | 47.54 | 47.13 | 47.54 | -7.112% | 2 | 134 | +44.615% |
| 2026-05-21 | 50.94 | 51.48 | 50.94 | 51.18 | +6.625% | 72 | 125 | +34.330% |
| 2026-05-18 | 48.00 | 48.00 | 48.00 | 48.00 | 0.000% | 1 | 125 | +43.229% |
| 2026-05-15 | 48.23 | 48.23 | 48.00 | 48.00 | -2.736% | 7 | 126 | +43.229% |
| 2026-05-11 | 49.35 | 49.35 | 49.35 | 49.35 | -1.063% | 60 | 169 | +39.311% |
| 2026-05-08 | 49.30 | 49.88 | 49.05 | 49.88 | -7.630% | 145 | 187 | +37.831% |
| 2026-05-07 | 53.90 | 54.00 | 53.90 | 54.00 | -6.250% | 2 | 188 | +27.315% |
| 2026-05-06 | 57.55 | 57.60 | 57.55 | 57.60 | +6.667% | 2 | 187 | +19.358% |
| 2026-05-05 | 54.00 | 54.00 | 54.00 | 54.00 | +0.935% | 1 | 187 | +27.315% |
| 2026-05-04 | 53.50 | 53.50 | 53.50 | 53.50 | -6.534% | 1 | 186 | +28.505% |
| 2026-05-01 | 57.24 | 57.24 | 57.24 | 57.24 | +0.245% | 1 | 185 | +20.108% |
| 2026-04-30 | 57.40 | 57.40 | 56.93 | 57.10 | +6.929% | 4 | 185 | +20.403% |
| 2026-04-29 | 53.18 | 53.58 | 53.18 | 53.40 | -4.982% | 86 | 196 | +28.745% |
| 2026-04-28 | 56.10 | 56.45 | 56.05 | 56.20 | +1.719% | 12 | 195 | +22.331% |
| 2026-04-27 | 55.10 | 55.25 | 54.89 | 55.25 | +2.791% | 28 | 197 | +24.434% |
| 2026-04-24 | 53.70 | 53.75 | 53.70 | 53.75 | -5.203% | 2 | 197 | +27.907% |
| 2026-04-23 | 56.50 | 58.33 | 56.50 | 56.70 | -0.874% | 44 | 198 | +21.252% |
| 2026-04-22 | 57.15 | 57.25 | 57.10 | 57.20 | +0.263% | 8 | 186 | +20.192% |
| 2026-04-21 | 59.50 | 59.50 | 56.80 | 57.05 | +5.903% | 94 | 156 | +20.508% |
| 2026-04-17 | 56.40 | 56.40 | 53.87 | 53.87 | +2.046% | 3 | 156 | +27.622% |
| 2026-04-16 | 52.79 | 52.79 | 52.79 | 52.79 | -5.732% | 1 | 158 | +30.233% |
| 2026-04-14 | 55.62 | 56.00 | 55.62 | 56.00 | -1.754% | 2 | 159 | +22.768% |
| 2026-04-13 | 55.45 | 57.00 | 55.45 | 57.00 | +4.799% | 6 | 157 | +20.614% |
| 2026-04-10 | 54.39 | 54.39 | 54.39 | 54.39 | -3.989% | 2 | 161 | +26.402% |
| 2026-04-09 | 55.00 | 56.65 | 54.94 | 56.65 | +4.675% | 14 | 161 | +21.359% |
| 2026-04-08 | 56.00 | 56.00 | 53.36 | 54.12 | +10.947% | 26 | 161 | +27.033% |
| 2026-04-07 | 48.78 | 48.78 | 48.78 | 48.78 | +3.020% | 1 | 164 | +40.939% |
| 2026-04-02 | 44.46 | 47.35 | 44.46 | 47.35 | -5.110% | 3 | 162 | +45.195% |
| 2026-04-01 | 48.80 | 49.90 | 48.80 | 49.90 | +4.067% | 2 | 162 | +37.776% |
| 2026-03-31 | 46.00 | 47.95 | 46.00 | 47.95 | +9.226% | 14 | 164 | +43.379% |
| 2026-03-30 | 42.75 | 43.90 | 42.75 | 43.90 | -6.774% | 2 | 169 | +56.606% |
| 2026-03-23 | 47.09 | 47.09 | 47.09 | 47.09 | +6.059% | 10 | 170 | +45.997% |
| 2026-03-20 | 44.25 | 44.40 | 44.25 | 44.40 | +3.738% | 2 | 165 | +54.842% |
| 2026-03-18 | 42.50 | 42.80 | 42.50 | 42.80 | +1.494% | 2 | 167 | +60.631% |
| 2026-03-17 | 43.10 | 43.10 | 42.17 | 42.17 | +3.790% | 10 | 169 | +63.031% |
| 2026-03-12 | 39.20 | 40.63 | 39.20 | 40.63 | +1.575% | 25 | 169 | +69.210% |
| 2026-03-09 | 41.47 | 41.47 | 40.00 | 40.00 | -8.341% | 14 | 145 | +71.875% |
| 2026-03-06 | 43.05 | 43.64 | 42.16 | 43.64 | -10.390% | 8 | 132 | +57.539% |
| 2026-03-04 | 48.00 | 49.45 | 48.00 | 48.70 | +3.507% | 9 | 129 | +41.170% |
| 2026-03-03 | 47.05 | 47.05 | 47.05 | 47.05 | -4.506% | 2 | 123 | +46.121% |
| 2026-03-02 | 46.88 | 49.27 | 46.88 | 49.27 | +1.546% | 12 | 123 | +39.537% |
| 2026-02-27 | 48.50 | 48.52 | 48.50 | 48.52 | -8.280% | 2 | 113 | +41.694% |
| 2026-02-26 | 53.95 | 53.95 | 52.90 | 52.90 | +3.624% | 2 | 114 | +29.962% |
| 2026-02-25 | 51.70 | 51.70 | 51.00 | 51.05 | +10.402% | 8 | 111 | +34.672% |
| 2026-02-24 | 46.00 | 46.24 | 46.00 | 46.24 | -5.652% | 9 | 111 | +48.681% |
| 2026-02-23 | 50.35 | 50.35 | 48.51 | 49.01 | -10.891% | 10 | 112 | +40.277% |
| 2026-02-19 | 55.10 | 55.40 | 55.00 | 55.00 | +1.532% | 14 | 106 | +25.000% |
| 2026-02-17 | 54.17 | 54.17 | 54.17 | 54.17 | +3.299% | 8 | 102 | +26.915% |
| 2026-02-13 | 52.44 | 52.44 | 52.44 | 52.44 | +1.255% | 1 | 93 | +31.102% |
| 2026-02-12 | 52.85 | 52.85 | 51.79 | 51.79 | -8.531% | 3 | 93 | +32.748% |
| 2026-02-11 | 58.00 | 58.00 | 56.62 | 56.62 | -5.000% | 2 | 92 | +21.424% |
| 2026-02-10 | 59.70 | 59.70 | 59.60 | 59.60 | -6.875% | 2 | 91 | +15.352% |
| 2026-02-09 | 65.91 | 65.91 | 64.00 | 64.00 | 0.000% | 11 | 91 | +7.422% |
| 2026-02-06 | 64.00 | 64.00 | 64.00 | 64.00 | +17.023% | 1 | 90 | +7.422% |
| 2026-02-05 | 54.62 | 54.69 | 54.62 | 54.69 | -9.752% | 4 | 90 | +25.709% |
| 2026-02-04 | 60.00 | 60.60 | 59.82 | 60.60 | +4.519% | 5 | 89 | +13.449% |
| 2026-02-03 | 58.24 | 58.24 | 57.98 | 57.98 | +11.931% | 11 | 88 | +18.575% |
| 2026-01-30 | 52.05 | 52.05 | 51.80 | 51.80 | -0.538% | 2 | 87 | +32.722% |
| 2026-01-29 | 53.90 | 53.90 | 52.08 | 52.08 | +4.369% | 8 | 87 | +32.008% |
| 2026-01-28 | 50.20 | 50.20 | 49.70 | 49.90 | +1.691% | 11 | 87 | +37.776% |
| 2026-01-27 | 49.07 | 49.07 | 49.07 | 49.07 | +2.764% | 2 | 78 | +40.106% |
| 2026-01-23 | 49.90 | 49.90 | 47.75 | 47.75 | -9.048% | 5 | 76 | +43.979% |
| 2026-01-22 | 53.95 | 54.21 | 52.50 | 52.50 | +0.962% | 7 | 75 | +30.952% |
| 2026-01-21 | 53.15 | 53.15 | 52.00 | 52.00 | -0.763% | 4 | 75 | +32.212% |
| 2026-01-20 | 56.50 | 56.50 | 52.40 | 52.40 | -8.551% | 5 | 72 | +31.202% |
| 2026-01-15 | 58.07 | 59.00 | 57.30 | 57.30 | +2.321% | 6 | 67 | +19.983% |
| 2026-01-14 | 57.00 | 57.00 | 55.83 | 56.00 | -1.599% | 11 | 67 | +22.768% |
| 2026-01-13 | 63.60 | 63.60 | 56.91 | 56.91 | -13.550% | 50 | 64 | +20.805% |
| 2026-01-12 | 67.77 | 67.77 | 65.83 | 65.83 | -6.131% | 43 | 54 | +4.436% |
| 2026-01-09 | 69.97 | 70.32 | 69.97 | 70.13 | +0.029% | 10 | 11 | -1.968% |
| 2026-01-08 | 70.11 | 70.11 | 70.11 | 70.11 | 0.000% | 1 | 1 | -1.940% |