JPM281215C00490000
JPM Dec 15 2028 490.00 Call
optionOPRA
EODOct 20, 2026
13.35USD+0.603%(+0.08)2Vol903OI
JPM281215C00490000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 13.5000 | 13.5000 | 13.3500 | 13.3500 | +0.603% | 2 | 904 | 0.000% |
| 2026-10-15 | 13.3900 | 13.4000 | 13.2700 | 13.2700 | -3.491% | 4 | 904 | +0.603% |
| 2026-10-14 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -1.079% | 2 | 906 | -2.909% |
| 2026-10-13 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +12.187% | 2 | 906 | -3.957% |
| 2026-10-08 | 12.4000 | 12.4500 | 12.3000 | 12.3900 | -9.231% | 6 | 908 | +7.748% |
| 2026-10-02 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -5.927% | 2 | 908 | -2.198% |
| 2026-09-30 | 14.5000 | 14.5600 | 14.4000 | 14.5100 | -8.165% | 6 | 911 | -7.994% |
| 2026-09-24 | 15.5400 | 16.0800 | 15.4500 | 15.8000 | -0.629% | 116 | 947 | -15.506% |
| 2026-09-23 | 16.0100 | 16.0100 | 15.9000 | 15.9000 | -3.343% | 10 | 951 | -16.038% |
| 2026-09-22 | 16.6600 | 16.7800 | 16.4500 | 16.4500 | -8.611% | 116 | 899 | -18.845% |
| 2026-09-18 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -6.736% | 1 | 900 | -25.833% |
| 2026-09-17 | 18.7700 | 19.3000 | 18.7700 | 19.3000 | -3.741% | 25 | 905 | -30.829% |
| 2026-09-16 | 20.1000 | 20.1000 | 20.0500 | 20.0500 | +7.219% | 2 | 904 | -33.416% |
| 2026-09-15 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -11.500% | 2 | 904 | -28.610% |
| 2026-09-09 | 19.8500 | 21.1300 | 19.8500 | 21.1300 | -7.325% | 20 | 896 | -36.820% |
| 2026-09-02 | 22.7500 | 22.8000 | 22.7000 | 22.8000 | +3.074% | 12 | 890 | -41.447% |
| 2026-08-28 | 22.1000 | 22.1300 | 21.7000 | 22.1200 | +3.607% | 75 | 898 | -39.647% |
| 2026-08-21 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | -4.900% | 1 | 898 | -37.471% |
| 2026-08-19 | 22.5500 | 22.5500 | 22.4500 | 22.4500 | -11.370% | 2 | 898 | -40.535% |
| 2026-08-11 | 25.2200 | 25.3300 | 25.2200 | 25.3300 | +7.558% | 2 | 899 | -47.296% |
| 2026-08-06 | 23.4000 | 23.5500 | 23.3000 | 23.5500 | -2.887% | 32 | 903 | -43.312% |
| 2026-08-05 | 24.3500 | 24.3500 | 24.2500 | 24.2500 | +0.414% | 2 | 904 | -44.948% |
| 2026-08-04 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | +8.784% | 1 | 904 | -44.720% |
| 2026-07-31 | 22.2000 | 22.3000 | 22.2000 | 22.2000 | +0.909% | 4 | 904 | -39.865% |
| 2026-07-29 | 22.0000 | 22.0500 | 22.0000 | 22.0000 | -9.688% | 6 | 905 | -39.318% |
| 2026-07-28 | 23.8500 | 24.5500 | 23.7500 | 24.3600 | +12.258% | 52 | 891 | -45.197% |
| 2026-07-22 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +4.882% | 1 | 891 | -38.479% |
| 2026-07-21 | 20.6600 | 20.7400 | 20.6200 | 20.6900 | +11.237% | 14 | 888 | -35.476% |
| 2026-07-20 | 18.9000 | 19.0600 | 18.4000 | 18.6000 | -6.533% | 91 | 873 | -28.226% |
| 2026-07-17 | 19.8000 | 20.1000 | 19.8000 | 19.9000 | +0.252% | 28 | 868 | -32.915% |
| 2026-07-16 | 19.8000 | 20.5000 | 19.6500 | 19.8500 | -7.330% | 18 | 877 | -32.746% |
| 2026-07-15 | 21.4000 | 21.4500 | 21.1000 | 21.4200 | +13.333% | 15 | 876 | -37.675% |
| 2026-07-14 | 20.3500 | 20.3500 | 18.1000 | 18.9000 | +8.309% | 67 | 889 | -29.365% |
| 2026-07-13 | 17.3000 | 17.6500 | 16.6500 | 17.4500 | -1.133% | 324 | 871 | -23.496% |
| 2026-07-10 | 17.7000 | 17.7900 | 17.6500 | 17.6500 | -1.944% | 4 | 871 | -24.363% |
| 2026-07-06 | 17.6000 | 18.0000 | 17.4600 | 18.0000 | +11.593% | 6 | 871 | -25.833% |
| 2026-07-02 | 16.1000 | 16.2400 | 16.1000 | 16.1300 | -1.826% | 4 | 871 | -17.235% |
| 2026-07-01 | 16.2500 | 16.6500 | 16.2500 | 16.4300 | +7.597% | 42 | 860 | -18.746% |
| 2026-06-30 | 15.7500 | 15.7500 | 15.2700 | 15.2700 | -4.563% | 51 | 857 | -12.574% |
| 2026-06-29 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +1.330% | 1 | 858 | -16.563% |
| 2026-06-24 | 15.7100 | 16.0500 | 15.7000 | 15.7900 | -3.661% | 55 | 853 | -15.453% |
| 2026-06-23 | 16.3900 | 16.3900 | 16.3900 | 16.3900 | +5.742% | 1 | 853 | -18.548% |
| 2026-06-18 | 16.9000 | 16.9000 | 15.4500 | 15.5000 | -8.284% | 25 | 857 | -13.871% |
| 2026-06-17 | 16.1000 | 17.0100 | 16.0500 | 16.9000 | +12.667% | 23 | 856 | -21.006% |
| 2026-06-16 | 14.5500 | 15.2000 | 14.3500 | 15.0000 | +15.830% | 573 | 714 | -11.000% |
| 2026-06-15 | 13.3500 | 13.3500 | 12.9500 | 12.9500 | -5.818% | 8 | 715 | +3.089% |
| 2026-06-12 | 13.1800 | 13.7500 | 13.1800 | 13.7500 | +11.789% | 3 | 714 | -2.909% |
| 2026-06-11 | 12.0100 | 12.4000 | 11.8000 | 12.3000 | +2.329% | 7 | 719 | +8.537% |
| 2026-06-10 | 11.7000 | 12.3200 | 11.7000 | 12.0200 | -1.556% | 17 | 722 | +11.065% |
| 2026-06-09 | 11.7500 | 12.3000 | 11.7000 | 12.2100 | +3.475% | 70 | 728 | +9.337% |
| 2026-06-08 | 11.9700 | 11.9700 | 11.8000 | 11.8000 | -0.840% | 122 | 710 | +13.136% |
| 2026-06-05 | 12.0000 | 12.2200 | 11.8500 | 11.9000 | +2.146% | 24 | 720 | +12.185% |
| 2026-06-04 | 10.5000 | 11.6500 | 10.5000 | 11.6500 | +20.600% | 4 | 720 | +14.592% |
| 2026-06-03 | 9.2500 | 9.6600 | 9.2500 | 9.6600 | +12.326% | 16 | 725 | +38.199% |
| 2026-06-01 | 8.6000 | 8.7000 | 8.5600 | 8.6000 | -2.825% | 14 | 714 | +55.233% |
| 2026-05-29 | 8.8900 | 8.8900 | 8.8500 | 8.8500 | +0.797% | 12 | 714 | +50.847% |
| 2026-05-28 | 9.0000 | 9.0000 | 8.7000 | 8.7800 | -1.348% | 86 | 673 | +52.050% |
| 2026-05-27 | 9.7000 | 9.7000 | 8.8500 | 8.9000 | -16.353% | 52 | 649 | +50.000% |
| 2026-05-26 | 11.0000 | 11.0000 | 10.6000 | 10.6400 | -0.281% | 57 | 637 | +25.470% |
| 2026-05-22 | 10.5000 | 11.3500 | 9.6400 | 10.6700 | +9.436% | 310 | 599 | +25.117% |
| 2026-05-21 | 9.8900 | 9.9500 | 9.6500 | 9.7500 | -0.510% | 6 | 597 | +36.923% |
| 2026-05-20 | 8.9000 | 10.0500 | 8.9000 | 9.8000 | +3.158% | 372 | 464 | +36.224% |
| 2026-05-19 | 9.5000 | 9.5500 | 9.1500 | 9.5000 | 0.000% | 194 | 395 | +40.526% |
| 2026-05-18 | 9.7000 | 9.8500 | 9.5000 | 9.5000 | +1.064% | 152 | 357 | +40.526% |
| 2026-05-15 | 9.1000 | 9.6500 | 8.9500 | 9.4000 | +6.215% | 301 | 388 | +42.021% |
| 2026-05-13 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -10.152% | 1 | 387 | +50.847% |
| 2026-05-12 | 9.6000 | 9.8900 | 9.6000 | 9.8500 | +8.242% | 3 | 387 | +35.533% |
| 2026-05-11 | 9.3900 | 9.3900 | 9.0500 | 9.1000 | -2.570% | 7 | 389 | +46.703% |
| 2026-05-08 | 9.4700 | 9.7500 | 9.2500 | 9.3400 | -14.547% | 127 | 403 | +42.934% |
| 2026-05-06 | 10.5000 | 11.1000 | 10.5000 | 10.9300 | +5.604% | 65 | 404 | +22.141% |
| 2026-05-05 | 10.1500 | 10.3500 | 9.9700 | 10.3500 | +6.263% | 24 | 406 | +28.986% |
| 2026-05-04 | 10.0000 | 10.0000 | 9.7400 | 9.7400 | -8.113% | 3 | 404 | +37.064% |
| 2026-05-01 | 10.7000 | 10.8500 | 10.4000 | 10.6000 | -2.752% | 176 | 414 | +25.943% |
| 2026-04-30 | 10.0000 | 10.9000 | 10.0000 | 10.9000 | +11.224% | 68 | 388 | +22.477% |
| 2026-04-29 | 9.7700 | 9.8000 | 9.5700 | 9.8000 | -5.769% | 23 | 397 | +36.224% |
| 2026-04-28 | 10.1500 | 10.6000 | 10.1500 | 10.4000 | +2.463% | 33 | 386 | +28.365% |
| 2026-04-27 | 10.0000 | 10.1500 | 9.9000 | 10.1500 | +4.639% | 12 | 384 | +31.527% |
| 2026-04-24 | 10.0000 | 10.2200 | 9.5700 | 9.7000 | -8.491% | 465 | 384 | +37.629% |
| 2026-04-23 | 10.6500 | 10.6900 | 10.6000 | 10.6000 | +1.727% | 3 | 410 | +25.943% |
| 2026-04-22 | 10.5000 | 10.5500 | 10.4200 | 10.4200 | +0.192% | 65 | 410 | +28.119% |
| 2026-04-21 | 9.7500 | 10.4500 | 9.7500 | 10.4000 | +4.313% | 4 | 443 | +28.365% |
| 2026-04-20 | 7.6500 | 9.9700 | 7.6500 | 9.9700 | +3.746% | 11 | 443 | +33.902% |
| 2026-04-15 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | -6.244% | 1 | 450 | +38.918% |
| 2026-04-13 | 9.8700 | 10.2500 | 9.8700 | 10.2500 | +5.670% | 13 | 449 | +30.244% |
| 2026-04-10 | 9.6500 | 9.7000 | 9.6500 | 9.7000 | -8.491% | 2 | 448 | +37.629% |
| 2026-04-09 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +19.774% | 1 | 448 | +25.943% |
| 2026-04-07 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | 0.000% | 1 | 447 | +50.847% |
| 2026-04-06 | 8.8000 | 8.8500 | 8.8000 | 8.8500 | +4.734% | 2 | 446 | +50.847% |
| 2026-04-01 | 8.8700 | 8.9000 | 8.4500 | 8.4500 | +18.182% | 13 | 446 | +57.988% |
| 2026-03-30 | 7.2000 | 7.2000 | 7.1000 | 7.1500 | -10.959% | 60 | 444 | +86.713% |
| 2026-03-24 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | +16.377% | 2 | 445 | +66.252% |
| 2026-03-17 | 6.8700 | 6.9000 | 6.8700 | 6.9000 | -2.817% | 2 | 447 | +93.478% |
| 2026-03-13 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -3.401% | 1 | 448 | +88.028% |
| 2026-03-11 | 7.9500 | 7.9500 | 7.3000 | 7.3500 | -3.289% | 6 | 447 | +81.633% |
| 2026-03-10 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -0.654% | 1 | 447 | +75.658% |
| 2026-03-09 | 7.6000 | 7.6500 | 7.5000 | 7.6500 | -3.042% | 14 | 446 | +74.510% |
| 2026-03-06 | 7.8000 | 7.8900 | 7.7500 | 7.8900 | -8.786% | 3 | 453 | +69.202% |
| 2026-03-05 | 8.9000 | 8.9000 | 8.6500 | 8.6500 | -6.989% | 5 | 450 | +54.335% |
| 2026-03-04 | 9.8000 | 9.8000 | 9.2500 | 9.3000 | -7.921% | 73 | 449 | +43.548% |
| 2026-03-03 | 7.9500 | 10.1000 | 7.9500 | 10.1000 | -0.980% | 3 | 430 | +32.178% |
| 2026-03-02 | 10.0000 | 10.2200 | 9.7500 | 10.2000 | +0.493% | 25 | 429 | +30.882% |
| 2026-02-27 | 9.7500 | 10.1500 | 9.5100 | 10.1500 | -8.559% | 4 | 422 | +31.527% |
| 2026-02-26 | 11.3000 | 11.4200 | 10.8500 | 11.1000 | +3.738% | 184 | 421 | +20.270% |
| 2026-02-25 | 10.2500 | 10.9000 | 10.2500 | 10.7000 | +5.941% | 21 | 332 | +24.766% |
| 2026-02-24 | 9.8500 | 10.1000 | 9.8000 | 10.1000 | -3.164% | 190 | 332 | +32.178% |
| 2026-02-23 | 10.7000 | 10.7000 | 10.2500 | 10.4300 | -13.083% | 41 | 254 | +27.996% |
| 2026-02-20 | 12.2500 | 12.2500 | 12.0000 | 12.0000 | +0.840% | 3 | 234 | +11.250% |
| 2026-02-19 | 12.1000 | 12.2000 | 11.9000 | 11.9000 | -5.556% | 7 | 235 | +12.185% |
| 2026-02-18 | 12.6000 | 12.7100 | 12.6000 | 12.6000 | +7.052% | 4 | 234 | +5.952% |
| 2026-02-17 | 11.4700 | 12.0500 | 11.4700 | 11.7700 | +2.795% | 54 | 235 | +13.424% |
| 2026-02-13 | 11.5000 | 11.5000 | 11.3000 | 11.4500 | -2.553% | 13 | 206 | +16.594% |
| 2026-02-12 | 13.1000 | 13.2000 | 11.7000 | 11.7500 | -8.203% | 84 | 206 | +13.617% |
| 2026-02-11 | 15.4500 | 15.5500 | 12.8000 | 12.8000 | -10.490% | 55 | 176 | +4.297% |
| 2026-02-10 | 14.4000 | 14.6600 | 14.0500 | 14.3000 | -2.721% | 49 | 159 | -6.643% |
| 2026-02-09 | 14.6500 | 14.9000 | 14.6000 | 14.7000 | +3.521% | 113 | 157 | -9.184% |
| 2026-02-06 | 14.0000 | 14.3500 | 14.0000 | 14.2000 | +10.764% | 82 | 96 | -5.986% |
| 2026-02-05 | 12.5000 | 12.8200 | 12.5000 | 12.8200 | -2.879% | 10 | 64 | +4.134% |
| 2026-02-04 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +8.463% | 1 | 68 | +1.136% |
| 2026-02-03 | 11.2500 | 12.1700 | 11.2500 | 12.1700 | +19.314% | 2 | 68 | +9.696% |
| 2026-01-28 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -1.923% | 1 | 68 | +30.882% |
| 2026-01-27 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 0.000% | 1 | 67 | +28.365% |
| 2026-01-26 | 10.2000 | 10.5000 | 10.2000 | 10.4000 | +4.000% | 23 | 66 | +28.365% |
| 2026-01-23 | 10.3000 | 10.3000 | 9.9000 | 10.0000 | -13.793% | 17 | 61 | +33.500% |
| 2026-01-22 | 11.9900 | 11.9900 | 11.6000 | 11.6000 | +7.407% | 2 | 60 | +15.086% |
| 2026-01-21 | 11.2500 | 11.2500 | 10.8000 | 10.8000 | +0.465% | 2 | 60 | +23.611% |
| 2026-01-20 | 11.7000 | 12.4000 | 10.7000 | 10.7500 | -21.533% | 53 | 58 | +24.186% |
| 2026-01-16 | 14.0500 | 14.0500 | 13.7000 | 13.7000 | +10.484% | 3 | 26 | -2.555% |
| 2026-01-13 | 14.5000 | 14.5000 | 12.4000 | 12.4000 | -22.500% | 52 | 26 | +7.661% |
| 2026-01-12 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -7.246% | 1 | 2 | -16.563% |
| 2026-01-09 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | 0.000% | 1 | 1 | -22.609% |