JPM270617C00290000
JPM Jun 17 2027 290.00 Call
optionOPRA
EODNov 5, 2026
64.00USD+6.845%(+4.10)2Vol314OI
JPM270617C00290000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 64.00 | 64.00 | 64.00 | 64.00 | +6.845% | 2 | 294 | 0.000% |
| 2026-11-03 | 62.00 | 62.00 | 59.90 | 59.90 | -3.387% | 3 | 293 | +6.845% |
| 2026-10-28 | 62.00 | 62.00 | 62.00 | 62.00 | +6.713% | 1 | 293 | +3.226% |
| 2026-10-21 | 58.10 | 58.10 | 58.10 | 58.10 | -1.642% | 1 | 293 | +10.155% |
| 2026-10-15 | 59.07 | 59.07 | 59.07 | 59.07 | +2.233% | 2 | 291 | +8.346% |
| 2026-10-06 | 57.78 | 57.78 | 57.78 | 57.78 | -23.022% | 1 | 291 | +10.765% |
| 2026-09-21 | 74.95 | 75.16 | 74.90 | 75.06 | +3.175% | 8 | 293 | -14.735% |
| 2026-09-16 | 72.90 | 73.05 | 72.75 | 72.75 | +2.900% | 10 | 298 | -12.027% |
| 2026-09-15 | 70.70 | 70.70 | 70.70 | 70.70 | -12.119% | 12 | 294 | -9.477% |
| 2026-09-04 | 80.40 | 80.45 | 80.40 | 80.45 | -3.166% | 2 | 294 | -20.447% |
| 2026-08-19 | 83.08 | 83.08 | 83.08 | 83.08 | -2.717% | 1 | 294 | -22.966% |
| 2026-08-18 | 85.40 | 85.40 | 85.40 | 85.40 | -2.634% | 1 | 294 | -25.059% |
| 2026-08-17 | 87.71 | 87.71 | 87.71 | 87.71 | +6.742% | 1 | 294 | -27.032% |
| 2026-08-06 | 82.17 | 82.17 | 82.17 | 82.17 | -5.552% | 1 | 293 | -22.113% |
| 2026-08-05 | 87.00 | 87.00 | 87.00 | 87.00 | +9.710% | 1 | 293 | -26.437% |
| 2026-07-31 | 79.25 | 79.30 | 79.25 | 79.30 | +1.498% | 2 | 294 | -19.294% |
| 2026-07-30 | 78.13 | 78.13 | 78.13 | 78.13 | -5.240% | 1 | 293 | -18.085% |
| 2026-07-27 | 82.45 | 82.45 | 82.45 | 82.45 | +9.205% | 1 | 293 | -22.377% |
| 2026-07-22 | 75.65 | 76.85 | 75.45 | 75.50 | +4.861% | 24 | 310 | -15.232% |
| 2026-07-21 | 71.90 | 72.00 | 71.90 | 72.00 | +3.523% | 2 | 310 | -11.111% |
| 2026-07-20 | 69.55 | 69.55 | 69.55 | 69.55 | -5.374% | 2 | 308 | -7.980% |
| 2026-07-17 | 73.75 | 73.75 | 73.50 | 73.50 | -1.961% | 2 | 310 | -12.925% |
| 2026-07-15 | 75.95 | 75.95 | 74.97 | 74.97 | +9.766% | 3 | 309 | -14.633% |
| 2026-07-14 | 68.20 | 68.70 | 68.15 | 68.30 | +5.061% | 22 | 306 | -6.296% |
| 2026-07-13 | 66.30 | 66.30 | 64.85 | 65.01 | -3.331% | 4 | 305 | -1.554% |
| 2026-07-10 | 67.60 | 68.00 | 66.60 | 67.25 | +2.359% | 51 | 292 | -4.833% |
| 2026-07-09 | 66.25 | 66.25 | 65.70 | 65.70 | +5.120% | 4 | 291 | -2.588% |
| 2026-07-08 | 64.50 | 64.70 | 62.45 | 62.50 | -9.131% | 41 | 269 | +2.400% |
| 2026-07-07 | 68.20 | 68.78 | 68.20 | 68.78 | +2.123% | 3 | 267 | -6.950% |
| 2026-07-06 | 67.90 | 67.90 | 66.70 | 67.35 | +5.713% | 49 | 248 | -4.974% |
| 2026-07-02 | 63.90 | 63.90 | 63.71 | 63.71 | +4.959% | 4 | 250 | +0.455% |
| 2026-07-01 | 60.70 | 60.70 | 60.70 | 60.70 | -0.377% | 151 | 99 | +5.437% |
| 2026-06-29 | 60.93 | 60.93 | 60.93 | 60.93 | -6.477% | 2 | 99 | +5.039% |
| 2026-06-23 | 65.25 | 65.25 | 65.05 | 65.15 | +1.417% | 22 | 1,377 | -1.765% |
| 2026-06-17 | 65.95 | 65.95 | 64.24 | 64.24 | +2.702% | 2 | 1,377 | -0.374% |
| 2026-06-16 | 62.50 | 62.55 | 62.47 | 62.55 | +13.213% | 10 | 1,381 | +2.318% |
| 2026-06-12 | 54.50 | 55.46 | 54.20 | 55.25 | +12.480% | 29 | 1,382 | +15.837% |
| 2026-06-09 | 49.06 | 49.12 | 49.06 | 49.12 | -0.667% | 2 | 1,380 | +30.293% |
| 2026-06-05 | 49.00 | 50.01 | 49.00 | 49.45 | +5.213% | 3 | 1,381 | +29.424% |
| 2026-06-04 | 44.84 | 47.00 | 44.84 | 47.00 | +12.818% | 5 | 1,385 | +36.170% |
| 2026-06-02 | 41.66 | 41.66 | 41.66 | 41.66 | +7.983% | 1 | 1,386 | +53.625% |
| 2026-06-01 | 38.28 | 38.58 | 38.05 | 38.58 | -0.823% | 7 | 1,385 | +65.889% |
| 2026-05-28 | 38.90 | 38.90 | 38.90 | 38.90 | -0.256% | 2 | 1,383 | +64.524% |
| 2026-05-27 | 40.50 | 40.50 | 38.97 | 39.00 | -14.940% | 4 | 1,380 | +64.103% |
| 2026-05-22 | 45.70 | 45.85 | 45.70 | 45.85 | +16.400% | 10 | 1,385 | +39.586% |
| 2026-05-19 | 39.39 | 39.39 | 39.39 | 39.39 | -3.927% | 1 | 1,385 | +62.478% |
| 2026-05-15 | 41.00 | 41.00 | 41.00 | 41.00 | -6.818% | 1 | 1,385 | +56.098% |
| 2026-05-14 | 44.00 | 44.00 | 44.00 | 44.00 | +2.088% | 1 | 1,384 | +45.455% |
| 2026-05-13 | 43.10 | 43.10 | 43.10 | 43.10 | -2.045% | 1 | 1,383 | +48.492% |
| 2026-05-12 | 44.00 | 44.00 | 44.00 | 44.00 | +5.012% | 1 | 1,383 | +45.455% |
| 2026-05-11 | 41.90 | 41.90 | 41.90 | 41.90 | -3.921% | 1 | 1,383 | +52.745% |
| 2026-05-08 | 46.18 | 46.18 | 43.61 | 43.61 | -7.134% | 2 | 1,383 | +46.755% |
| 2026-05-07 | 47.65 | 48.27 | 46.96 | 46.96 | -3.474% | 8 | 1,381 | +36.286% |
| 2026-05-05 | 47.76 | 48.65 | 47.76 | 48.65 | -2.700% | 3 | 1,387 | +31.552% |
| 2026-04-29 | 50.00 | 50.00 | 50.00 | 50.00 | -2.095% | 2 | 1,389 | +28.000% |
| 2026-04-27 | 50.38 | 51.08 | 50.38 | 51.07 | -2.165% | 12 | 1,391 | +25.318% |
| 2026-04-22 | 52.26 | 52.26 | 52.20 | 52.20 | -1.416% | 21 | 1,393 | +22.605% |
| 2026-04-21 | 52.95 | 52.95 | 52.95 | 52.95 | +4.541% | 2 | 1,414 | +20.869% |
| 2026-04-17 | 51.00 | 51.00 | 50.65 | 50.65 | +3.834% | 2 | 1,412 | +26.357% |
| 2026-04-16 | 48.50 | 49.00 | 48.50 | 48.78 | +2.890% | 11 | 1,410 | +31.201% |
| 2026-04-15 | 47.41 | 47.41 | 47.41 | 47.41 | -8.827% | 1 | 1,419 | +34.993% |
| 2026-04-14 | 53.00 | 53.00 | 51.00 | 52.00 | 0.000% | 366 | 1,419 | +23.077% |
| 2026-04-13 | 52.00 | 52.00 | 52.00 | 52.00 | +1.030% | 15 | 1,414 | +23.077% |
| 2026-04-09 | 51.75 | 51.75 | 51.47 | 51.47 | +4.827% | 13 | 1,399 | +24.344% |
| 2026-04-08 | 52.97 | 52.97 | 49.10 | 49.10 | +11.973% | 4 | 1,399 | +30.346% |
| 2026-04-06 | 43.62 | 43.95 | 43.51 | 43.85 | +1.858% | 8 | 1,401 | +45.952% |
| 2026-04-01 | 43.55 | 43.55 | 43.05 | 43.05 | +1.294% | 28 | 1,397 | +48.664% |
| 2026-03-31 | 42.50 | 42.50 | 42.50 | 42.50 | +9.734% | 6 | 1,371 | +50.588% |
| 2026-03-30 | 38.73 | 38.73 | 38.73 | 38.73 | -5.881% | 26 | 1,371 | +65.247% |
| 2026-03-26 | 41.15 | 41.15 | 41.15 | 41.15 | -3.967% | 1 | 1,353 | +55.529% |
| 2026-03-25 | 42.85 | 42.85 | 42.85 | 42.85 | +10.724% | 1 | 1,354 | +49.358% |
| 2026-03-24 | 38.70 | 38.70 | 38.70 | 38.70 | +1.044% | 1 | 1,355 | +65.375% |
| 2026-03-19 | 38.30 | 38.30 | 38.30 | 38.30 | +2.270% | 3 | 1,355 | +67.102% |
| 2026-03-18 | 37.50 | 37.50 | 37.45 | 37.45 | -3.130% | 5 | 1,352 | +70.895% |
| 2026-03-17 | 38.66 | 38.66 | 38.66 | 38.66 | +3.646% | 1 | 1,354 | +65.546% |
| 2026-03-16 | 38.25 | 38.25 | 36.99 | 37.30 | +0.404% | 9 | 1,354 | +71.582% |
| 2026-03-13 | 37.15 | 37.15 | 37.15 | 37.15 | +4.091% | 17 | 1,345 | +72.275% |
| 2026-03-12 | 34.16 | 35.69 | 34.00 | 35.69 | -8.487% | 18 | 1,345 | +79.322% |
| 2026-03-10 | 39.00 | 39.00 | 39.00 | 39.00 | +6.586% | 2 | 1,348 | +64.103% |
| 2026-03-09 | 35.70 | 36.59 | 35.70 | 36.59 | -1.903% | 5 | 1,346 | +74.911% |
| 2026-03-06 | 37.30 | 37.30 | 37.30 | 37.30 | -11.190% | 1 | 1,348 | +71.582% |
| 2026-03-05 | 42.35 | 42.35 | 42.00 | 42.00 | -8.297% | 701 | 1,347 | +52.381% |
| 2026-02-27 | 45.80 | 45.80 | 45.80 | 45.80 | -8.437% | 800 | 1,369 | +39.738% |
| 2026-02-26 | 50.02 | 50.02 | 50.02 | 50.02 | +15.653% | 3 | 569 | +27.949% |
| 2026-02-24 | 41.20 | 43.25 | 41.20 | 43.25 | -1.143% | 4 | 569 | +47.977% |
| 2026-02-23 | 44.79 | 44.79 | 43.75 | 43.75 | -14.216% | 4 | 566 | +46.286% |
| 2026-02-17 | 51.00 | 51.00 | 51.00 | 51.00 | +4.359% | 1 | 562 | +25.490% |
| 2026-02-13 | 48.48 | 48.87 | 48.48 | 48.87 | -8.535% | 6 | 557 | +30.960% |
| 2026-02-11 | 53.43 | 53.43 | 53.43 | 53.43 | -7.879% | 1 | 557 | +19.783% |
| 2026-02-10 | 58.00 | 58.00 | 58.00 | 58.00 | -4.949% | 1 | 556 | +10.345% |
| 2026-02-09 | 62.65 | 62.95 | 61.02 | 61.02 | +1.194% | 4 | 555 | +4.884% |
| 2026-02-06 | 60.90 | 60.90 | 60.30 | 60.30 | +3.519% | 2 | 556 | +6.136% |
| 2026-02-04 | 58.25 | 58.25 | 58.25 | 58.25 | +7.870% | 2 | 556 | +9.871% |
| 2026-02-03 | 54.00 | 54.00 | 54.00 | 54.00 | +19.074% | 1 | 558 | +18.519% |
| 2026-01-26 | 45.30 | 45.35 | 45.30 | 45.35 | +3.895% | 4 | 559 | +41.125% |
| 2026-01-23 | 45.30 | 45.30 | 43.65 | 43.65 | -10.093% | 3 | 559 | +46.621% |
| 2026-01-21 | 48.50 | 48.55 | 48.20 | 48.55 | -0.614% | 31 | 559 | +31.823% |
| 2026-01-20 | 47.75 | 48.85 | 47.75 | 48.85 | -11.004% | 20 | 543 | +31.013% |
| 2026-01-16 | 54.89 | 54.89 | 54.89 | 54.89 | +4.952% | 3 | 537 | +16.597% |
| 2026-01-15 | 53.40 | 53.40 | 52.30 | 52.30 | -9.516% | 4 | 537 | +22.371% |
| 2026-01-13 | 57.50 | 57.80 | 56.37 | 57.80 | -7.712% | 503 | 534 | +10.727% |
| 2026-01-12 | 63.00 | 63.00 | 62.63 | 62.63 | -9.937% | 12 | 63 | +2.187% |
| 2026-01-09 | 68.75 | 70.25 | 68.75 | 69.54 | +7.547% | 4 | 55 | -7.967% |
| 2025-12-23 | 64.50 | 64.74 | 64.50 | 64.66 | +9.131% | 23 | 55 | -1.021% |
| 2025-12-17 | 59.20 | 59.25 | 59.20 | 59.25 | -4.743% | 50 | 55 | +8.017% |
| 2025-12-15 | 62.20 | 62.20 | 62.20 | 62.20 | +15.185% | 2 | 30 | +2.894% |
| 2025-12-02 | 54.15 | 54.15 | 54.00 | 54.00 | -2.790% | 10 | 30 | +18.519% |
| 2025-12-01 | 55.92 | 55.92 | 55.40 | 55.55 | +12.222% | 3 | 25 | +15.212% |
| 2025-11-18 | 49.50 | 49.50 | 49.50 | 49.50 | +11.361% | 10 | 26 | +29.293% |
| 2025-10-23 | 45.45 | 45.45 | 44.45 | 44.45 | -8.161% | 10 | 16 | +43.982% |
| 2025-10-14 | 48.40 | 48.40 | 48.40 | 48.40 | -5.928% | 2 | 11 | +32.231% |
| 2025-10-10 | 51.25 | 51.45 | 51.25 | 51.45 | -11.293% | 4 | 10 | +24.393% |
| 2025-09-29 | 58.00 | 58.00 | 58.00 | 58.00 | +3.943% | 1 | 8 | +10.345% |
| 2025-09-18 | 55.80 | 55.80 | 55.80 | 55.80 | -1.151% | 1 | 8 | +14.695% |
| 2025-09-17 | 56.45 | 56.45 | 56.45 | 56.45 | +34.405% | 8 | 8 | +13.375% |
| 2025-09-08 | 42.00 | 42.00 | 42.00 | 42.00 | -14.478% | 1 | 16 | +52.381% |
| 2025-08-29 | 49.42 | 49.42 | 49.11 | 49.11 | +9.669% | 2 | 15 | +30.320% |
| 2025-08-22 | 44.78 | 44.78 | 44.78 | 44.78 | -7.479% | 8 | 15 | +42.921% |
| 2025-07-31 | 48.40 | 48.40 | 48.40 | 48.40 | +8.399% | 1 | 7 | +32.231% |
| 2025-07-21 | 44.55 | 44.65 | 44.55 | 44.65 | +8.902% | 8 | 7 | +43.337% |
| 2025-07-15 | 41.00 | 41.00 | 41.00 | 41.00 | +3.145% | 1 | 3 | +56.098% |
| 2025-07-08 | 39.75 | 39.75 | 39.75 | 39.75 | -12.886% | 1 | 2 | +61.006% |
| 2025-07-07 | 46.90 | 46.99 | 45.63 | 45.63 | +5.211% | 5 | 2 | +40.259% |
| 2025-07-02 | 43.37 | 43.37 | 43.37 | 43.37 | -2.845% | 1 | 2 | +47.567% |
| 2025-06-30 | 44.64 | 44.64 | 44.64 | 44.64 | 0.000% | 1 | 1 | +43.369% |