JPM281215C00400000
JPM Dec 15 2028 400.00 Call
optionOPRA
EODOct 16, 2026
34.65USD+5.000%(+1.65)2Vol339OI
JPM281215C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 34.73 | 34.73 | 34.65 | 34.65 | +5.000% | 2 | 340 | 0.000% |
| 2026-10-14 | 30.20 | 33.40 | 30.20 | 33.00 | -5.227% | 34 | 332 | +5.000% |
| 2026-10-13 | 34.82 | 34.82 | 34.82 | 34.82 | +14.539% | 2 | 334 | -0.488% |
| 2026-10-08 | 30.40 | 30.40 | 30.40 | 30.40 | -6.433% | 10 | 324 | +13.980% |
| 2026-10-05 | 32.49 | 32.49 | 32.49 | 32.49 | -0.246% | 1 | 324 | +6.648% |
| 2026-10-01 | 32.00 | 32.57 | 32.00 | 32.57 | -11.253% | 2 | 325 | +6.386% |
| 2026-09-24 | 36.70 | 36.70 | 36.70 | 36.70 | -2.342% | 3 | 328 | -5.586% |
| 2026-09-22 | 37.15 | 37.58 | 37.15 | 37.58 | -9.555% | 3 | 327 | -7.797% |
| 2026-09-18 | 41.55 | 41.55 | 41.55 | 41.55 | -4.483% | 2 | 326 | -16.606% |
| 2026-09-15 | 39.95 | 43.50 | 39.95 | 43.50 | +1.163% | 4 | 325 | -20.345% |
| 2026-09-14 | 46.60 | 46.60 | 42.85 | 43.00 | -3.284% | 7 | 326 | -19.419% |
| 2026-09-10 | 44.25 | 44.46 | 43.75 | 44.46 | +2.466% | 7 | 326 | -22.065% |
| 2026-09-09 | 43.34 | 43.39 | 43.34 | 43.39 | -11.539% | 9 | 317 | -20.143% |
| 2026-09-02 | 49.05 | 49.05 | 49.05 | 49.05 | +4.920% | 2 | 316 | -29.358% |
| 2026-09-01 | 46.75 | 46.75 | 46.75 | 46.75 | +1.874% | 1 | 315 | -25.882% |
| 2026-08-31 | 46.00 | 46.00 | 45.89 | 45.89 | +1.504% | 3 | 312 | -24.493% |
| 2026-08-27 | 45.15 | 45.21 | 45.15 | 45.21 | -3.911% | 2 | 312 | -23.358% |
| 2026-08-24 | 47.05 | 47.05 | 47.05 | 47.05 | +5.778% | 3 | 309 | -26.355% |
| 2026-08-21 | 45.59 | 45.59 | 44.29 | 44.48 | -3.304% | 7 | 307 | -22.100% |
| 2026-08-20 | 46.00 | 46.00 | 46.00 | 46.00 | -13.126% | 1 | 307 | -24.674% |
| 2026-08-12 | 49.50 | 52.95 | 49.50 | 52.95 | +3.277% | 10 | 303 | -34.561% |
| 2026-08-11 | 51.33 | 51.33 | 51.27 | 51.27 | +8.119% | 3 | 303 | -32.417% |
| 2026-08-07 | 47.40 | 47.42 | 47.40 | 47.42 | -5.463% | 2 | 302 | -26.930% |
| 2026-08-05 | 50.15 | 50.21 | 50.05 | 50.16 | +1.848% | 16 | 296 | -30.921% |
| 2026-08-04 | 49.00 | 51.47 | 49.00 | 49.25 | +5.460% | 11 | 288 | -29.645% |
| 2026-08-03 | 46.70 | 46.70 | 46.70 | 46.70 | +1.017% | 1 | 288 | -25.803% |
| 2026-07-29 | 48.89 | 48.89 | 46.23 | 46.23 | -6.606% | 41 | 303 | -25.049% |
| 2026-07-28 | 49.50 | 49.50 | 49.50 | 49.50 | -1.178% | 1 | 302 | -30.000% |
| 2026-07-27 | 50.00 | 50.19 | 50.00 | 50.09 | +10.525% | 30 | 273 | -30.825% |
| 2026-07-22 | 44.00 | 45.32 | 44.00 | 45.32 | +4.980% | 20 | 264 | -23.544% |
| 2026-07-21 | 43.50 | 43.80 | 43.17 | 43.17 | +6.121% | 32 | 246 | -19.736% |
| 2026-07-20 | 41.10 | 41.27 | 40.68 | 40.68 | -3.189% | 8 | 243 | -14.823% |
| 2026-07-17 | 39.51 | 42.33 | 39.51 | 42.02 | +2.114% | 47 | 223 | -17.539% |
| 2026-07-14 | 42.00 | 43.07 | 41.15 | 41.15 | +7.694% | 8 | 225 | -15.796% |
| 2026-07-13 | 38.09 | 38.40 | 38.09 | 38.21 | +0.553% | 8 | 225 | -9.317% |
| 2026-07-10 | 38.00 | 38.00 | 38.00 | 38.00 | -0.524% | 2 | 225 | -8.816% |
| 2026-07-09 | 37.15 | 38.30 | 37.15 | 38.20 | +2.413% | 7 | 229 | -9.293% |
| 2026-07-08 | 37.30 | 37.36 | 37.04 | 37.30 | -5.570% | 10 | 227 | -7.105% |
| 2026-07-07 | 41.00 | 41.00 | 39.50 | 39.50 | -0.378% | 15 | 221 | -12.278% |
| 2026-07-06 | 39.35 | 40.45 | 38.20 | 39.65 | +9.834% | 28 | 221 | -12.610% |
| 2026-07-02 | 36.05 | 36.26 | 36.05 | 36.10 | -3.087% | 8 | 221 | -4.017% |
| 2026-07-01 | 36.90 | 37.46 | 36.90 | 37.25 | +10.207% | 30 | 222 | -6.980% |
| 2026-06-30 | 34.50 | 35.06 | 33.80 | 33.80 | -3.235% | 29 | 214 | +2.515% |
| 2026-06-29 | 35.50 | 35.50 | 34.93 | 34.93 | -3.508% | 4 | 214 | -0.802% |
| 2026-06-26 | 36.10 | 36.20 | 36.10 | 36.20 | -7.060% | 2 | 214 | -4.282% |
| 2026-06-25 | 39.00 | 39.00 | 38.95 | 38.95 | +8.255% | 3 | 214 | -11.040% |
| 2026-06-24 | 35.98 | 35.98 | 35.98 | 35.98 | -2.361% | 1 | 215 | -3.696% |
| 2026-06-23 | 36.50 | 36.85 | 36.50 | 36.85 | +10.661% | 3 | 215 | -5.970% |
| 2026-06-18 | 34.62 | 34.62 | 33.15 | 33.30 | -11.905% | 11 | 216 | +4.054% |
| 2026-06-17 | 37.80 | 37.80 | 37.80 | 37.80 | +11.176% | 2 | 218 | -8.333% |
| 2026-06-16 | 34.00 | 34.00 | 34.00 | 34.00 | +6.851% | 1 | 218 | +1.912% |
| 2026-06-15 | 31.84 | 31.84 | 31.82 | 31.82 | +5.785% | 3 | 220 | +8.894% |
| 2026-06-12 | 29.98 | 30.75 | 29.87 | 30.08 | +7.814% | 5 | 220 | +15.193% |
| 2026-06-11 | 27.90 | 27.90 | 27.90 | 27.90 | +0.360% | 2 | 221 | +24.194% |
| 2026-06-09 | 28.60 | 28.60 | 27.65 | 27.80 | -0.714% | 5 | 220 | +24.640% |
| 2026-06-08 | 28.00 | 28.00 | 28.00 | 28.00 | -1.754% | 2 | 220 | +23.750% |
| 2026-06-05 | 28.50 | 28.50 | 28.50 | 28.50 | +4.702% | 1 | 221 | +21.579% |
| 2026-06-04 | 27.22 | 27.22 | 27.22 | 27.22 | +21.247% | 1 | 220 | +27.296% |
| 2026-06-03 | 22.85 | 22.85 | 22.45 | 22.45 | +4.273% | 3 | 220 | +54.343% |
| 2026-06-02 | 21.53 | 21.53 | 21.53 | 21.53 | -15.898% | 1 | 221 | +60.938% |
| 2026-05-26 | 25.76 | 25.76 | 25.60 | 25.60 | +1.306% | 2 | 222 | +35.352% |
| 2026-05-22 | 25.12 | 25.45 | 25.10 | 25.27 | +3.354% | 158 | 265 | +37.119% |
| 2026-05-21 | 24.40 | 24.60 | 24.35 | 24.45 | +1.663% | 51 | 268 | +41.718% |
| 2026-05-20 | 22.70 | 24.15 | 22.65 | 24.05 | +1.391% | 82 | 275 | +44.075% |
| 2026-05-18 | 24.00 | 24.00 | 23.72 | 23.72 | +3.130% | 3 | 275 | +46.079% |
| 2026-05-15 | 23.00 | 23.00 | 23.00 | 23.00 | -8.000% | 50 | 305 | +50.652% |
| 2026-05-14 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 1 | 305 | +38.600% |
| 2026-05-12 | 25.15 | 25.15 | 24.81 | 25.00 | -10.714% | 94 | 323 | +38.600% |
| 2026-05-06 | 27.20 | 28.13 | 27.20 | 28.00 | +7.692% | 77 | 360 | +23.750% |
| 2026-05-05 | 26.00 | 26.00 | 26.00 | 26.00 | +3.175% | 3 | 360 | +33.269% |
| 2026-05-04 | 25.10 | 25.25 | 25.04 | 25.20 | -6.320% | 30 | 359 | +37.500% |
| 2026-05-01 | 27.00 | 27.00 | 26.82 | 26.90 | -0.555% | 16 | 359 | +28.810% |
| 2026-04-30 | 26.96 | 27.26 | 26.90 | 27.05 | +6.078% | 48 | 359 | +28.096% |
| 2026-04-29 | 25.14 | 25.70 | 23.55 | 25.50 | -6.422% | 228 | 460 | +35.882% |
| 2026-04-28 | 27.30 | 27.35 | 27.20 | 27.25 | +3.810% | 4 | 462 | +27.156% |
| 2026-04-27 | 26.20 | 26.25 | 26.20 | 26.25 | +2.539% | 2 | 463 | +32.000% |
| 2026-04-24 | 25.50 | 25.60 | 25.50 | 25.60 | -7.947% | 2 | 463 | +35.352% |
| 2026-04-23 | 27.71 | 27.81 | 27.71 | 27.81 | +1.385% | 2 | 463 | +24.595% |
| 2026-04-22 | 27.30 | 27.45 | 27.12 | 27.43 | -0.975% | 39 | 464 | +26.322% |
| 2026-04-21 | 27.11 | 27.81 | 26.96 | 27.70 | +7.157% | 150 | 528 | +25.090% |
| 2026-04-20 | 25.85 | 25.85 | 25.85 | 25.85 | +3.400% | 2 | 528 | +34.043% |
| 2026-04-16 | 25.00 | 25.00 | 25.00 | 25.00 | -2.875% | 10 | 526 | +38.600% |
| 2026-04-15 | 25.74 | 25.74 | 25.74 | 25.74 | -2.129% | 1 | 516 | +34.615% |
| 2026-04-14 | 26.75 | 26.75 | 25.80 | 26.30 | +0.152% | 6 | 516 | +31.749% |
| 2026-04-13 | 25.72 | 26.26 | 25.72 | 26.26 | +2.980% | 21 | 514 | +31.950% |
| 2026-04-10 | 25.55 | 25.55 | 25.50 | 25.50 | -4.494% | 2 | 534 | +35.882% |
| 2026-04-09 | 26.70 | 26.86 | 26.70 | 26.70 | +4.297% | 5 | 534 | +29.775% |
| 2026-04-08 | 25.55 | 25.60 | 25.55 | 25.60 | +12.035% | 5 | 534 | +35.352% |
| 2026-04-06 | 22.55 | 22.85 | 22.55 | 22.85 | +8.810% | 2 | 535 | +51.641% |
| 2026-04-02 | 21.10 | 21.25 | 21.00 | 21.00 | -8.297% | 6 | 536 | +65.000% |
| 2026-04-01 | 22.90 | 22.90 | 22.90 | 22.90 | -0.218% | 1 | 536 | +51.310% |
| 2026-03-31 | 20.50 | 22.98 | 20.30 | 22.95 | +20.157% | 7 | 537 | +50.980% |
| 2026-03-27 | 20.67 | 20.67 | 19.10 | 19.10 | -10.539% | 13 | 540 | +81.414% |
| 2026-03-26 | 21.86 | 21.86 | 21.30 | 21.35 | +0.235% | 38 | 539 | +62.295% |
| 2026-03-24 | 20.35 | 21.41 | 20.20 | 21.30 | +3.398% | 11 | 532 | +62.676% |
| 2026-03-23 | 20.60 | 20.60 | 20.60 | 20.60 | +5.371% | 2 | 532 | +68.204% |
| 2026-03-20 | 19.60 | 19.70 | 19.55 | 19.55 | +3.439% | 6 | 532 | +77.238% |
| 2026-03-19 | 19.00 | 19.00 | 18.90 | 18.90 | -1.818% | 2 | 534 | +83.333% |
| 2026-03-18 | 19.05 | 19.50 | 19.00 | 19.25 | +4.905% | 32 | 534 | +80.000% |
| 2026-03-17 | 18.25 | 18.64 | 18.25 | 18.35 | -1.078% | 19 | 521 | +88.828% |
| 2026-03-16 | 19.35 | 19.36 | 18.45 | 18.55 | -0.802% | 5 | 519 | +86.792% |
| 2026-03-13 | 18.70 | 18.90 | 18.70 | 18.70 | +1.907% | 4 | 518 | +85.294% |
| 2026-03-12 | 17.40 | 18.50 | 17.30 | 18.35 | -3.421% | 201 | 518 | +88.828% |
| 2026-03-11 | 18.80 | 19.26 | 18.74 | 19.00 | -4.089% | 171 | 466 | +82.368% |
| 2026-03-10 | 20.10 | 20.30 | 19.75 | 19.81 | +4.815% | 29 | 386 | +74.912% |
| 2026-03-09 | 18.40 | 18.90 | 18.40 | 18.90 | -4.786% | 16 | 372 | +83.333% |
| 2026-03-06 | 19.05 | 19.85 | 19.05 | 19.85 | -9.153% | 5 | 372 | +74.559% |
| 2026-03-05 | 23.10 | 23.11 | 21.80 | 21.85 | -4.376% | 30 | 370 | +58.581% |
| 2026-03-04 | 23.55 | 23.55 | 22.85 | 22.85 | -5.187% | 226 | 355 | +51.641% |
| 2026-03-02 | 23.75 | 24.15 | 23.60 | 24.10 | +3.790% | 12 | 256 | +43.776% |
| 2026-02-27 | 23.04 | 23.22 | 23.04 | 23.22 | -10.174% | 9 | 251 | +49.225% |
| 2026-02-26 | 26.45 | 26.65 | 25.50 | 25.85 | +2.376% | 41 | 242 | +34.043% |
| 2026-02-25 | 25.00 | 25.50 | 25.00 | 25.25 | +6.540% | 12 | 225 | +37.228% |
| 2026-02-24 | 23.25 | 23.85 | 23.00 | 23.70 | -1.455% | 12 | 225 | +46.203% |
| 2026-02-23 | 24.85 | 25.15 | 23.75 | 24.05 | -15.909% | 46 | 216 | +44.075% |
| 2026-02-20 | 27.75 | 28.65 | 27.70 | 28.60 | +4.000% | 4 | 207 | +21.154% |
| 2026-02-19 | 27.65 | 27.94 | 27.50 | 27.50 | -2.482% | 33 | 206 | +26.000% |
| 2026-02-18 | 28.90 | 28.96 | 28.20 | 28.20 | +3.297% | 30 | 194 | +22.872% |
| 2026-02-17 | 27.85 | 28.10 | 27.30 | 27.30 | +3.605% | 7 | 185 | +26.923% |
| 2026-02-13 | 26.05 | 26.55 | 25.70 | 26.35 | 0.000% | 27 | 184 | +31.499% |
| 2026-02-12 | 26.60 | 27.02 | 26.20 | 26.35 | -20.871% | 108 | 184 | +31.499% |
| 2026-02-11 | 33.50 | 33.72 | 33.30 | 33.30 | +1.032% | 14 | 139 | +4.054% |
| 2026-02-06 | 31.50 | 32.96 | 31.50 | 32.96 | +8.243% | 51 | 135 | +5.127% |
| 2026-02-04 | 30.25 | 30.45 | 30.25 | 30.45 | +7.370% | 5 | 90 | +13.793% |
| 2026-02-03 | 28.36 | 28.36 | 28.36 | 28.36 | +15.755% | 1 | 86 | +22.179% |
| 2026-01-28 | 24.50 | 24.50 | 24.50 | 24.50 | -1.725% | 2 | 86 | +41.429% |
| 2026-01-26 | 24.55 | 24.93 | 24.55 | 24.93 | +3.875% | 2 | 86 | +38.989% |
| 2026-01-23 | 24.00 | 24.00 | 24.00 | 24.00 | -10.615% | 1 | 86 | +44.375% |
| 2026-01-22 | 26.80 | 26.85 | 26.80 | 26.85 | +4.070% | 10 | 86 | +29.050% |
| 2026-01-20 | 27.29 | 27.29 | 25.60 | 25.80 | -9.853% | 29 | 91 | +34.302% |
| 2026-01-15 | 28.62 | 28.62 | 28.62 | 28.62 | +2.950% | 1 | 80 | +21.069% |
| 2026-01-14 | 28.90 | 28.90 | 27.80 | 27.80 | -3.806% | 14 | 79 | +24.640% |
| 2026-01-13 | 34.60 | 34.60 | 28.80 | 28.90 | -16.353% | 27 | 77 | +19.896% |
| 2026-01-12 | 34.80 | 34.80 | 34.50 | 34.55 | -10.260% | 117 | 66 | +0.289% |
| 2026-01-08 | 38.50 | 38.50 | 38.50 | 38.50 | 0.000% | 1 | 1 | -10.000% |