JPM270617C00280000
JPM Jun 17 2027 280.00 Call
optionOPRA
EODNov 5, 2026
76.90USD+12.674%(+8.65)2Vol620OI
JPM270617C00280000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 76.90 | 76.90 | 76.90 | 76.90 | +12.674% | 2 | 620 | 0.000% |
| 2026-10-30 | 68.25 | 68.25 | 68.25 | 68.25 | +0.664% | 1 | 619 | +12.674% |
| 2026-10-20 | 70.60 | 71.00 | 67.80 | 67.80 | +0.296% | 4 | 619 | +13.422% |
| 2026-10-15 | 67.60 | 67.60 | 67.60 | 67.60 | +11.921% | 1 | 619 | +13.757% |
| 2026-10-08 | 60.40 | 60.40 | 60.40 | 60.40 | -4.355% | 2 | 619 | +27.318% |
| 2026-10-07 | 61.70 | 63.15 | 61.70 | 63.15 | -5.746% | 16 | 618 | +21.774% |
| 2026-10-06 | 67.00 | 67.00 | 67.00 | 67.00 | +1.438% | 1 | 618 | +14.776% |
| 2026-10-05 | 66.05 | 66.05 | 66.05 | 66.05 | +2.882% | 1 | 618 | +16.427% |
| 2026-10-02 | 64.20 | 64.20 | 64.20 | 64.20 | -2.372% | 6 | 612 | +19.782% |
| 2026-09-30 | 65.76 | 65.76 | 65.76 | 65.76 | -4.014% | 1 | 611 | +16.940% |
| 2026-09-29 | 68.51 | 68.51 | 68.51 | 68.51 | -6.382% | 1 | 611 | +12.246% |
| 2026-09-25 | 73.18 | 73.18 | 73.18 | 73.18 | -4.961% | 1 | 611 | +5.083% |
| 2026-09-22 | 77.00 | 77.00 | 77.00 | 77.00 | -7.563% | 4 | 611 | -0.130% |
| 2026-09-21 | 83.24 | 83.30 | 83.24 | 83.30 | +4.912% | 2 | 612 | -7.683% |
| 2026-09-18 | 79.40 | 79.40 | 79.40 | 79.40 | -0.750% | 1 | 611 | -3.149% |
| 2026-09-16 | 80.00 | 80.00 | 80.00 | 80.00 | -3.730% | 1 | 611 | -3.875% |
| 2026-09-14 | 81.50 | 83.10 | 81.50 | 83.10 | +1.341% | 4 | 612 | -7.461% |
| 2026-09-09 | 82.00 | 82.00 | 82.00 | 82.00 | -5.747% | 4 | 612 | -6.220% |
| 2026-09-08 | 87.00 | 87.00 | 87.00 | 87.00 | -3.333% | 2 | 612 | -11.609% |
| 2026-09-04 | 90.00 | 90.00 | 90.00 | 90.00 | +3.806% | 1 | 611 | -14.556% |
| 2026-08-21 | 86.70 | 86.70 | 86.70 | 86.70 | +1.641% | 5 | 611 | -11.303% |
| 2026-08-20 | 85.45 | 85.45 | 85.00 | 85.30 | -5.485% | 7 | 611 | -9.848% |
| 2026-08-19 | 90.25 | 90.25 | 90.25 | 90.25 | -5.090% | 5 | 613 | -14.792% |
| 2026-08-17 | 95.95 | 95.95 | 95.09 | 95.09 | -0.210% | 4 | 611 | -19.129% |
| 2026-08-13 | 95.29 | 95.29 | 95.29 | 95.29 | +1.179% | 1 | 611 | -19.299% |
| 2026-08-05 | 94.18 | 94.18 | 94.18 | 94.18 | -0.863% | 1 | 612 | -18.348% |
| 2026-08-04 | 95.00 | 95.00 | 95.00 | 95.00 | +18.914% | 1 | 611 | -19.053% |
| 2026-07-17 | 80.75 | 80.80 | 79.75 | 79.89 | -3.978% | 5 | 612 | -3.743% |
| 2026-07-15 | 85.80 | 85.80 | 83.20 | 83.20 | +7.772% | 3 | 609 | -7.572% |
| 2026-07-14 | 77.13 | 77.20 | 77.13 | 77.20 | +7.866% | 4 | 612 | -0.389% |
| 2026-07-13 | 71.57 | 71.57 | 71.57 | 71.57 | -3.544% | 2 | 612 | +7.447% |
| 2026-07-10 | 74.25 | 74.25 | 74.20 | 74.20 | -0.469% | 30 | 619 | +3.639% |
| 2026-07-06 | 74.70 | 74.80 | 74.55 | 74.55 | +4.956% | 72 | 585 | +3.152% |
| 2026-07-02 | 71.03 | 71.03 | 71.03 | 71.03 | +4.919% | 1 | 585 | +8.264% |
| 2026-07-01 | 67.70 | 67.70 | 67.70 | 67.70 | +1.347% | 428 | 157 | +13.589% |
| 2026-06-26 | 66.80 | 66.80 | 66.80 | 66.80 | -5.915% | 3 | 760 | +15.120% |
| 2026-06-24 | 71.00 | 71.00 | 71.00 | 71.00 | +2.232% | 1 | 761 | +8.310% |
| 2026-06-22 | 69.45 | 69.45 | 69.45 | 69.45 | -1.768% | 1 | 762 | +10.727% |
| 2026-06-18 | 70.70 | 70.70 | 70.70 | 70.70 | -3.283% | 1 | 762 | +8.769% |
| 2026-06-17 | 74.81 | 74.81 | 73.10 | 73.10 | +4.953% | 7 | 761 | +5.198% |
| 2026-06-16 | 67.00 | 69.65 | 67.00 | 69.65 | +25.495% | 5 | 760 | +10.409% |
| 2026-06-10 | 55.50 | 55.50 | 55.50 | 55.50 | -5.596% | 1 | 760 | +38.559% |
| 2026-06-09 | 58.79 | 58.79 | 58.79 | 58.79 | +5.132% | 1 | 760 | +30.805% |
| 2026-06-08 | 55.92 | 55.92 | 55.92 | 55.92 | -0.143% | 1 | 760 | +37.518% |
| 2026-06-05 | 55.50 | 56.00 | 55.50 | 56.00 | +1.726% | 2 | 762 | +37.321% |
| 2026-06-04 | 54.00 | 55.05 | 54.00 | 55.05 | +22.633% | 9 | 758 | +39.691% |
| 2026-06-01 | 44.00 | 44.89 | 44.00 | 44.89 | -7.443% | 16 | 758 | +71.308% |
| 2026-05-27 | 48.50 | 48.50 | 48.50 | 48.50 | -7.531% | 3 | 755 | +58.557% |
| 2026-05-22 | 52.50 | 52.50 | 52.45 | 52.45 | +8.144% | 6 | 755 | +46.616% |
| 2026-05-21 | 48.50 | 48.50 | 48.50 | 48.50 | +3.191% | 2 | 757 | +58.557% |
| 2026-05-15 | 47.00 | 47.00 | 47.00 | 47.00 | -10.476% | 5 | 757 | +63.617% |
| 2026-05-12 | 52.50 | 52.50 | 52.50 | 52.50 | +9.558% | 3 | 752 | +46.476% |
| 2026-05-11 | 47.92 | 47.92 | 47.92 | 47.92 | -11.912% | 3 | 752 | +60.476% |
| 2026-05-07 | 54.40 | 54.40 | 54.40 | 54.40 | -7.797% | 2 | 752 | +41.360% |
| 2026-05-06 | 59.00 | 59.94 | 58.80 | 59.00 | +7.960% | 7 | 752 | +30.339% |
| 2026-05-05 | 55.75 | 55.75 | 54.65 | 54.65 | +0.719% | 6 | 753 | +40.714% |
| 2026-05-04 | 54.26 | 54.26 | 54.26 | 54.26 | -8.190% | 1 | 757 | +41.725% |
| 2026-05-01 | 58.25 | 59.10 | 58.25 | 59.10 | +1.026% | 2 | 758 | +30.118% |
| 2026-04-30 | 58.50 | 58.50 | 58.50 | 58.50 | +5.027% | 1 | 758 | +31.453% |
| 2026-04-29 | 55.95 | 56.05 | 55.70 | 55.70 | -8.252% | 3 | 758 | +38.061% |
| 2026-04-21 | 60.71 | 60.71 | 60.71 | 60.71 | +2.378% | 1 | 758 | +26.668% |
| 2026-04-17 | 56.30 | 59.30 | 56.30 | 59.30 | +6.025% | 3 | 758 | +29.680% |
| 2026-04-16 | 55.93 | 55.93 | 55.93 | 55.93 | +5.528% | 1 | 761 | +37.493% |
| 2026-04-15 | 55.24 | 55.24 | 53.00 | 53.00 | -4.847% | 3 | 761 | +45.094% |
| 2026-04-08 | 55.70 | 55.70 | 55.70 | 55.70 | +13.327% | 1 | 762 | +38.061% |
| 2026-04-07 | 48.19 | 49.15 | 48.19 | 49.15 | -1.896% | 10 | 762 | +56.460% |
| 2026-04-06 | 50.10 | 50.10 | 50.10 | 50.10 | -1.765% | 5 | 756 | +53.493% |
| 2026-04-01 | 51.00 | 51.00 | 51.00 | 51.00 | +7.686% | 1 | 756 | +50.784% |
| 2026-03-26 | 47.36 | 47.36 | 47.36 | 47.36 | -3.347% | 1 | 756 | +62.373% |
| 2026-03-25 | 49.00 | 49.00 | 49.00 | 49.00 | +3.990% | 1 | 757 | +56.939% |
| 2026-03-24 | 47.12 | 47.12 | 47.12 | 47.12 | +2.792% | 2 | 758 | +63.200% |
| 2026-03-23 | 45.84 | 45.84 | 45.84 | 45.84 | +9.143% | 1 | 760 | +67.757% |
| 2026-03-16 | 42.00 | 42.00 | 42.00 | 42.00 | -0.119% | 1 | 760 | +83.095% |
| 2026-03-13 | 42.94 | 42.94 | 42.05 | 42.05 | +5.839% | 2 | 761 | +82.878% |
| 2026-03-12 | 39.73 | 39.73 | 39.73 | 39.73 | -7.712% | 80 | 759 | +93.557% |
| 2026-03-11 | 43.05 | 43.05 | 43.05 | 43.05 | -5.426% | 1 | 817 | +78.630% |
| 2026-03-10 | 45.52 | 45.52 | 45.52 | 45.52 | +13.800% | 5 | 817 | +68.937% |
| 2026-03-09 | 39.95 | 40.00 | 39.95 | 40.00 | -4.762% | 3 | 817 | +92.250% |
| 2026-03-06 | 42.00 | 42.00 | 42.00 | 42.00 | -16.501% | 1 | 815 | +83.095% |
| 2026-03-04 | 50.45 | 50.45 | 50.30 | 50.30 | -1.854% | 2 | 814 | +52.883% |
| 2026-03-02 | 51.25 | 51.25 | 51.25 | 51.25 | +6.527% | 1 | 814 | +50.049% |
| 2026-02-27 | 49.50 | 49.50 | 48.11 | 48.11 | -2.769% | 2 | 815 | +59.842% |
| 2026-02-24 | 49.48 | 49.48 | 49.48 | 49.48 | -2.732% | 5 | 814 | +55.416% |
| 2026-02-23 | 50.77 | 50.87 | 50.77 | 50.87 | -10.028% | 601 | 809 | +51.170% |
| 2026-02-19 | 56.54 | 56.54 | 56.54 | 56.54 | +4.742% | 1 | 209 | +36.010% |
| 2026-02-12 | 54.00 | 54.00 | 53.95 | 53.98 | -20.442% | 26 | 209 | +42.460% |
| 2026-02-06 | 67.00 | 68.40 | 67.00 | 67.85 | +6.850% | 6 | 183 | +13.338% |
| 2026-02-04 | 63.50 | 63.50 | 63.50 | 63.50 | +8.177% | 1 | 183 | +21.102% |
| 2026-02-03 | 60.00 | 61.62 | 58.70 | 58.70 | +6.341% | 3 | 183 | +31.005% |
| 2026-02-02 | 53.63 | 55.20 | 53.63 | 55.20 | +10.290% | 3 | 184 | +39.312% |
| 2026-01-28 | 50.05 | 50.05 | 50.05 | 50.05 | +0.482% | 1 | 185 | +53.646% |
| 2026-01-27 | 49.80 | 49.81 | 49.80 | 49.81 | -4.761% | 80 | 185 | +54.387% |
| 2026-01-26 | 52.30 | 52.30 | 51.50 | 52.30 | +5.444% | 5 | 105 | +47.036% |
| 2026-01-23 | 51.41 | 51.41 | 49.50 | 49.60 | -8.907% | 3 | 101 | +55.040% |
| 2026-01-21 | 54.45 | 54.45 | 54.45 | 54.45 | +1.586% | 1 | 101 | +41.230% |
| 2026-01-20 | 53.60 | 53.65 | 53.60 | 53.60 | -10.963% | 12 | 100 | +43.470% |
| 2026-01-15 | 60.20 | 61.20 | 59.60 | 60.20 | +1.432% | 7 | 99 | +27.741% |
| 2026-01-14 | 58.50 | 59.35 | 58.00 | 59.35 | -5.479% | 24 | 99 | +29.570% |
| 2026-01-13 | 63.00 | 63.10 | 62.79 | 62.79 | -20.438% | 4 | 109 | +22.472% |
| 2026-01-05 | 79.23 | 79.23 | 78.82 | 78.92 | +8.110% | 5 | 101 | -2.560% |
| 2025-12-26 | 73.00 | 73.00 | 73.00 | 73.00 | +2.471% | 2 | 101 | +5.342% |
| 2025-12-23 | 71.20 | 71.30 | 71.20 | 71.24 | +6.328% | 60 | 99 | +7.945% |
| 2025-12-22 | 67.00 | 67.00 | 67.00 | 67.00 | +2.431% | 1 | 68 | +14.776% |
| 2025-12-17 | 65.40 | 65.41 | 65.40 | 65.41 | +2.028% | 40 | 68 | +17.566% |
| 2025-12-11 | 65.13 | 65.13 | 64.11 | 64.11 | +20.056% | 2 | 88 | +19.950% |
| 2025-12-09 | 53.40 | 53.40 | 53.40 | 53.40 | -11.296% | 2 | 88 | +44.007% |
| 2025-12-02 | 60.15 | 60.20 | 59.90 | 60.20 | -2.273% | 30 | 88 | +27.741% |
| 2025-12-01 | 62.07 | 62.07 | 61.55 | 61.60 | +7.862% | 21 | 91 | +24.838% |
| 2025-11-26 | 57.11 | 57.11 | 57.11 | 57.11 | +2.329% | 1 | 81 | +34.652% |
| 2025-11-17 | 55.81 | 55.81 | 55.81 | 55.81 | -19.986% | 1 | 81 | +37.789% |
| 2025-11-12 | 69.75 | 69.75 | 69.75 | 69.75 | +11.422% | 1 | 81 | +10.251% |
| 2025-11-06 | 62.60 | 62.60 | 62.60 | 62.60 | +0.337% | 1 | 81 | +22.843% |
| 2025-10-31 | 62.74 | 62.74 | 62.39 | 62.39 | +25.281% | 2 | 82 | +23.257% |
| 2025-10-23 | 49.80 | 49.80 | 49.80 | 49.80 | -6.409% | 10 | 81 | +54.418% |
| 2025-10-21 | 53.21 | 53.21 | 53.21 | 53.21 | -12.325% | 1 | 71 | +44.522% |
| 2025-10-13 | 60.69 | 60.69 | 60.69 | 60.69 | +6.101% | 3 | 71 | +26.710% |
| 2025-10-10 | 57.00 | 57.20 | 57.00 | 57.20 | -6.230% | 2 | 71 | +34.441% |
| 2025-10-07 | 61.00 | 61.00 | 61.00 | 61.00 | +17.172% | 2 | 71 | +26.066% |
| 2025-09-10 | 52.01 | 52.06 | 52.01 | 52.06 | +2.480% | 2 | 71 | +47.714% |
| 2025-09-05 | 50.80 | 50.80 | 50.80 | 50.80 | -1.455% | 1 | 70 | +51.378% |
| 2025-09-02 | 51.55 | 51.55 | 51.55 | 51.55 | +1.416% | 1 | 69 | +49.176% |
| 2025-08-22 | 50.83 | 50.83 | 50.83 | 50.83 | +5.391% | 5 | 68 | +51.289% |
| 2025-08-18 | 48.22 | 48.23 | 48.22 | 48.23 | -10.186% | 5 | 68 | +59.444% |
| 2025-07-29 | 53.70 | 53.70 | 53.70 | 53.70 | +10.222% | 1 | 68 | +43.203% |
| 2025-07-22 | 48.72 | 48.72 | 48.72 | 48.72 | -2.657% | 5 | 67 | +57.841% |
| 2025-07-21 | 50.00 | 50.10 | 49.95 | 50.05 | +7.634% | 8 | 62 | +53.646% |
| 2025-07-16 | 46.50 | 46.50 | 46.50 | 46.50 | +0.541% | 5 | 60 | +65.376% |
| 2025-07-15 | 46.00 | 46.25 | 46.00 | 46.25 | +0.543% | 2 | 55 | +66.270% |
| 2025-07-11 | 46.00 | 46.00 | 46.00 | 46.00 | +1.996% | 2 | 57 | +67.174% |
| 2025-07-09 | 45.10 | 45.10 | 45.10 | 45.10 | +1.622% | 10 | 55 | +70.510% |
| 2025-07-08 | 44.90 | 44.90 | 44.38 | 44.38 | -13.489% | 7 | 61 | +73.276% |
| 2025-07-07 | 52.21 | 52.46 | 51.30 | 51.30 | -3.553% | 104 | 54 | +49.903% |
| 2025-07-03 | 53.19 | 53.19 | 53.19 | 53.19 | +3.482% | 1 | 2 | +44.576% |
| 2025-06-30 | 51.40 | 51.40 | 51.40 | 51.40 | 0.000% | 2 | 2 | +49.611% |