JPM270617C00305000
JPM Jun 17 2027 305.00 Call
optionOPRA
EODNov 5, 2026
57.50USD-3.556%(-2.12)2Vol187OI
JPM270617C00305000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 57.50 | 57.50 | 57.50 | 57.50 | -3.556% | 2 | 187 | 0.000% |
| 2026-11-04 | 59.62 | 59.62 | 59.62 | 59.62 | +13.324% | 1 | 186 | -3.556% |
| 2026-11-02 | 52.63 | 52.63 | 52.61 | 52.61 | +3.441% | 30 | 195 | +9.295% |
| 2026-10-28 | 50.86 | 50.86 | 50.86 | 50.86 | +8.213% | 2 | 194 | +13.055% |
| 2026-10-15 | 47.00 | 47.00 | 47.00 | 47.00 | +8.145% | 1 | 195 | +22.340% |
| 2026-10-07 | 43.35 | 43.65 | 43.34 | 43.46 | -6.998% | 8 | 195 | +32.306% |
| 2026-10-05 | 46.73 | 46.73 | 46.73 | 46.73 | -13.302% | 1 | 194 | +23.047% |
| 2026-09-22 | 54.10 | 54.10 | 53.10 | 53.90 | -15.118% | 4 | 194 | +6.679% |
| 2026-09-17 | 63.50 | 63.50 | 63.50 | 63.50 | +2.419% | 1 | 194 | -9.449% |
| 2026-09-16 | 64.83 | 64.83 | 62.00 | 62.00 | -13.043% | 2 | 193 | -7.258% |
| 2026-08-19 | 71.30 | 71.30 | 71.30 | 71.30 | -6.307% | 1 | 193 | -19.355% |
| 2026-08-17 | 76.10 | 76.10 | 76.10 | 76.10 | +10.482% | 2 | 191 | -24.442% |
| 2026-08-07 | 68.88 | 68.88 | 68.88 | 68.88 | -2.574% | 1 | 192 | -16.521% |
| 2026-08-06 | 70.70 | 70.70 | 70.70 | 70.70 | -4.330% | 2 | 192 | -18.670% |
| 2026-08-05 | 74.12 | 74.20 | 73.90 | 73.90 | +8.310% | 24 | 180 | -22.192% |
| 2026-08-03 | 68.23 | 68.23 | 68.23 | 68.23 | +3.930% | 1 | 181 | -15.726% |
| 2026-07-29 | 65.65 | 65.65 | 65.65 | 65.65 | -4.800% | 1 | 181 | -12.414% |
| 2026-07-24 | 68.96 | 68.96 | 68.96 | 68.96 | +15.802% | 1 | 180 | -16.618% |
| 2026-07-20 | 59.55 | 59.55 | 59.55 | 59.55 | +0.388% | 1 | 179 | -3.442% |
| 2026-07-14 | 59.45 | 59.70 | 59.32 | 59.32 | +6.061% | 62 | 188 | -3.068% |
| 2026-07-09 | 55.93 | 55.93 | 55.93 | 55.93 | +3.192% | 1 | 189 | +2.807% |
| 2026-07-08 | 54.45 | 54.50 | 54.20 | 54.20 | -4.745% | 14 | 196 | +6.089% |
| 2026-07-06 | 56.45 | 56.90 | 56.45 | 56.90 | +7.521% | 3 | 195 | +1.054% |
| 2026-07-02 | 53.87 | 53.87 | 52.92 | 52.92 | +6.158% | 2 | 196 | +8.655% |
| 2026-06-30 | 49.85 | 49.85 | 49.85 | 49.85 | -5.766% | 1 | 195 | +15.346% |
| 2026-06-22 | 53.00 | 53.00 | 52.90 | 52.90 | +5.274% | 7 | 200 | +8.696% |
| 2026-06-18 | 50.30 | 50.30 | 50.25 | 50.25 | -4.048% | 2 | 201 | +14.428% |
| 2026-06-16 | 52.37 | 52.37 | 52.37 | 52.37 | +28.673% | 1 | 201 | +9.796% |
| 2026-06-10 | 40.65 | 40.70 | 40.65 | 40.70 | -2.187% | 20 | 191 | +41.278% |
| 2026-06-09 | 41.50 | 41.61 | 41.50 | 41.61 | +0.265% | 6 | 191 | +38.188% |
| 2026-06-05 | 41.50 | 41.50 | 41.50 | 41.50 | +21.737% | 2 | 191 | +38.554% |
| 2026-06-02 | 30.80 | 34.20 | 30.80 | 34.09 | +9.263% | 15 | 191 | +68.671% |
| 2026-06-01 | 31.15 | 31.25 | 31.10 | 31.20 | -1.732% | 27 | 185 | +84.295% |
| 2026-05-27 | 31.75 | 31.75 | 31.75 | 31.75 | -18.798% | 15 | 185 | +81.102% |
| 2026-05-26 | 39.10 | 39.10 | 39.10 | 39.10 | +3.303% | 1 | 185 | +47.059% |
| 2026-05-22 | 37.70 | 37.85 | 37.70 | 37.85 | +5.785% | 2 | 185 | +51.915% |
| 2026-05-21 | 35.75 | 35.78 | 35.36 | 35.78 | +6.806% | 5 | 183 | +60.704% |
| 2026-05-19 | 33.50 | 33.50 | 33.50 | 33.50 | +1.855% | 10 | 183 | +71.642% |
| 2026-05-15 | 33.76 | 33.76 | 32.89 | 32.89 | -9.890% | 4 | 183 | +74.825% |
| 2026-05-12 | 36.50 | 36.50 | 36.50 | 36.50 | +4.286% | 1 | 185 | +57.534% |
| 2026-05-08 | 35.00 | 35.00 | 35.00 | 35.00 | -9.115% | 2 | 185 | +64.286% |
| 2026-05-07 | 38.51 | 38.51 | 38.51 | 38.51 | -10.856% | 1 | 185 | +49.312% |
| 2026-05-01 | 43.20 | 43.20 | 43.20 | 43.20 | +3.846% | 1 | 186 | +33.102% |
| 2026-04-27 | 41.60 | 41.60 | 41.60 | 41.60 | -7.143% | 1 | 186 | +38.221% |
| 2026-04-21 | 44.60 | 44.80 | 44.60 | 44.80 | +6.262% | 6 | 185 | +28.348% |
| 2026-04-17 | 42.16 | 42.16 | 42.16 | 42.16 | +2.829% | 8 | 185 | +36.385% |
| 2026-04-16 | 41.00 | 41.00 | 41.00 | 41.00 | +7.330% | 1 | 186 | +40.244% |
| 2026-04-15 | 42.00 | 42.00 | 38.20 | 38.20 | -10.643% | 3 | 187 | +50.524% |
| 2026-04-14 | 44.05 | 44.05 | 42.75 | 42.75 | +0.234% | 6 | 186 | +34.503% |
| 2026-04-10 | 42.65 | 42.65 | 42.65 | 42.65 | -0.304% | 1 | 185 | +34.818% |
| 2026-04-09 | 42.70 | 42.78 | 42.67 | 42.78 | +20.000% | 9 | 185 | +34.409% |
| 2026-04-07 | 35.60 | 35.70 | 35.54 | 35.65 | -1.438% | 4 | 189 | +61.290% |
| 2026-04-06 | 36.17 | 36.17 | 36.17 | 36.17 | -2.507% | 9 | 191 | +58.972% |
| 2026-04-01 | 37.10 | 37.10 | 37.10 | 37.10 | +5.548% | 4 | 191 | +54.987% |
| 2026-03-31 | 32.05 | 35.15 | 32.05 | 35.15 | +15.246% | 3 | 191 | +63.585% |
| 2026-03-27 | 31.05 | 31.05 | 30.50 | 30.50 | +2.349% | 2 | 190 | +88.525% |
| 2026-03-17 | 29.80 | 29.80 | 29.80 | 29.80 | -1.161% | 2 | 188 | +92.953% |
| 2026-03-13 | 30.15 | 30.15 | 30.15 | 30.15 | -0.495% | 8 | 188 | +90.713% |
| 2026-03-09 | 30.20 | 30.30 | 30.20 | 30.30 | -16.621% | 2 | 188 | +89.769% |
| 2026-02-27 | 36.34 | 36.34 | 36.34 | 36.34 | -3.093% | 1 | 187 | +58.228% |
| 2026-02-23 | 37.10 | 37.50 | 37.00 | 37.50 | -13.335% | 21 | 188 | +53.333% |
| 2026-02-17 | 43.27 | 43.27 | 43.27 | 43.27 | +5.665% | 1 | 177 | +32.887% |
| 2026-02-13 | 40.95 | 40.95 | 40.95 | 40.95 | -6.826% | 4 | 176 | +40.415% |
| 2026-02-12 | 44.20 | 44.20 | 43.80 | 43.95 | -3.661% | 3 | 176 | +30.830% |
| 2026-02-11 | 45.62 | 45.62 | 45.62 | 45.62 | -13.500% | 1 | 176 | +26.041% |
| 2026-02-09 | 52.75 | 52.75 | 52.68 | 52.74 | +0.457% | 15 | 177 | +9.025% |
| 2026-02-06 | 50.00 | 52.50 | 50.00 | 52.50 | +24.055% | 63 | 182 | +9.524% |
| 2026-02-02 | 42.32 | 42.32 | 42.32 | 42.32 | +3.220% | 2 | 182 | +35.870% |
| 2026-01-30 | 39.55 | 41.00 | 39.50 | 41.00 | +7.471% | 3 | 181 | +40.244% |
| 2026-01-28 | 38.05 | 38.15 | 38.05 | 38.15 | +2.554% | 2 | 179 | +50.721% |
| 2026-01-27 | 37.20 | 37.20 | 37.20 | 37.20 | -3.125% | 40 | 179 | +54.570% |
| 2026-01-23 | 38.40 | 38.40 | 38.40 | 38.40 | -4.903% | 2 | 139 | +49.740% |
| 2026-01-22 | 40.37 | 40.38 | 40.37 | 40.38 | -4.921% | 11 | 138 | +42.397% |
| 2026-01-20 | 42.47 | 42.47 | 42.47 | 42.47 | -0.071% | 2 | 132 | +35.390% |
| 2026-01-14 | 42.80 | 42.80 | 42.50 | 42.50 | -24.712% | 20 | 130 | +35.294% |
| 2025-12-26 | 56.55 | 56.55 | 56.45 | 56.45 | +1.822% | 2 | 110 | +1.860% |
| 2025-12-23 | 55.20 | 55.44 | 55.20 | 55.44 | +5.000% | 10 | 111 | +3.716% |
| 2025-12-22 | 52.70 | 52.80 | 52.70 | 52.80 | +4.928% | 2 | 106 | +8.902% |
| 2025-12-05 | 50.20 | 50.37 | 50.20 | 50.32 | +10.375% | 62 | 106 | +14.269% |
| 2025-12-03 | 45.59 | 45.59 | 45.59 | 45.59 | +2.866% | 1 | 75 | +26.124% |
| 2025-12-02 | 44.50 | 44.72 | 44.32 | 44.32 | -3.189% | 76 | 75 | +29.738% |
| 2025-12-01 | 46.95 | 47.19 | 45.78 | 45.78 | +14.651% | 3 | 37 | +25.601% |
| 2025-11-21 | 39.93 | 39.93 | 39.93 | 39.93 | -20.060% | 1 | 37 | +44.002% |
| 2025-11-13 | 49.95 | 49.95 | 49.95 | 49.95 | +3.096% | 2 | 36 | +15.115% |
| 2025-10-15 | 48.45 | 48.45 | 48.45 | 48.45 | +24.390% | 1 | 36 | +18.679% |
| 2025-10-14 | 38.95 | 38.95 | 38.95 | 38.95 | -16.986% | 1 | 37 | +47.625% |
| 2025-10-13 | 46.92 | 46.92 | 46.92 | 46.92 | +1.602% | 2 | 36 | +22.549% |
| 2025-10-10 | 46.18 | 46.18 | 46.18 | 46.18 | +2.168% | 1 | 35 | +24.513% |
| 2025-10-07 | 45.20 | 45.20 | 45.20 | 45.20 | +1.482% | 1 | 34 | +27.212% |
| 2025-09-16 | 44.54 | 44.54 | 44.54 | 44.54 | +0.998% | 30 | 34 | +29.097% |
| 2025-09-15 | 44.10 | 44.10 | 44.10 | 44.10 | +7.640% | 1 | 4 | +30.385% |
| 2025-09-11 | 40.97 | 40.97 | 40.97 | 40.97 | +9.079% | 1 | 4 | +40.347% |
| 2025-08-22 | 37.56 | 37.56 | 37.56 | 37.56 | +7.900% | 1 | 3 | +53.088% |
| 2025-08-11 | 34.56 | 34.98 | 34.56 | 34.81 | -2.356% | 10 | 4 | +65.182% |
| 2025-08-06 | 35.65 | 35.65 | 35.65 | 35.65 | +1.857% | 1 | 3 | +61.290% |
| 2025-08-05 | 35.00 | 35.00 | 35.00 | 35.00 | -14.047% | 1 | 3 | +64.286% |
| 2025-07-25 | 40.72 | 40.72 | 40.72 | 40.72 | +4.544% | 1 | 2 | +41.208% |
| 2025-07-07 | 38.95 | 38.95 | 38.95 | 38.95 | 0.000% | 1 | 1 | +47.625% |