JPM270617C00310000
JPM Jun 17 2027 310.00 Call
optionOPRA
EODNov 5, 2026
46.95USD-17.342%(-9.85)11Vol696OI
JPM270617C00310000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 47.85 | 47.85 | 46.95 | 46.95 | -17.342% | 11 | 703 | 0.000% |
| 2026-11-04 | 53.40 | 56.80 | 53.40 | 56.80 | +16.179% | 10 | 700 | -17.342% |
| 2026-11-02 | 48.89 | 48.89 | 48.89 | 48.89 | -2.996% | 1 | 699 | -3.968% |
| 2026-10-29 | 50.40 | 50.40 | 50.40 | 50.40 | +5.882% | 1 | 698 | -6.845% |
| 2026-10-28 | 47.60 | 47.60 | 47.60 | 47.60 | +7.937% | 1 | 698 | -1.366% |
| 2026-10-26 | 44.10 | 44.10 | 44.10 | 44.10 | +3.400% | 8 | 698 | +6.463% |
| 2026-10-23 | 42.65 | 42.65 | 42.65 | 42.65 | -4.479% | 10 | 698 | +10.082% |
| 2026-10-22 | 44.65 | 44.65 | 44.65 | 44.65 | -2.383% | 9 | 689 | +5.151% |
| 2026-10-20 | 45.74 | 45.74 | 45.74 | 45.74 | +5.270% | 25 | 671 | +2.645% |
| 2026-10-13 | 42.10 | 43.45 | 42.10 | 43.45 | +9.584% | 10 | 674 | +8.055% |
| 2026-10-07 | 39.65 | 39.65 | 39.65 | 39.65 | -7.425% | 8 | 682 | +18.411% |
| 2026-10-01 | 42.83 | 42.83 | 42.83 | 42.83 | -11.909% | 3 | 682 | +9.619% |
| 2026-09-28 | 48.62 | 48.62 | 48.62 | 48.62 | -1.778% | 1 | 682 | -3.435% |
| 2026-09-23 | 49.50 | 49.50 | 49.50 | 49.50 | -1.198% | 3 | 679 | -5.152% |
| 2026-09-22 | 55.25 | 55.25 | 50.10 | 50.10 | -19.167% | 19 | 667 | -6.287% |
| 2026-09-21 | 61.95 | 61.98 | 61.95 | 61.98 | +7.418% | 10 | 677 | -24.250% |
| 2026-09-18 | 57.00 | 57.92 | 56.30 | 57.70 | -0.517% | 18 | 671 | -18.631% |
| 2026-09-17 | 58.00 | 58.00 | 58.00 | 58.00 | -5.244% | 5 | 666 | -19.052% |
| 2026-09-14 | 63.36 | 63.36 | 61.21 | 61.21 | -0.391% | 2 | 666 | -23.297% |
| 2026-09-10 | 61.45 | 61.45 | 61.45 | 61.45 | -5.462% | 5 | 671 | -23.596% |
| 2026-09-04 | 65.80 | 65.80 | 64.80 | 65.00 | -5.824% | 15 | 679 | -27.769% |
| 2026-09-03 | 69.02 | 69.02 | 69.02 | 69.02 | +3.092% | 1 | 679 | -31.976% |
| 2026-09-01 | 66.95 | 66.95 | 66.95 | 66.95 | +2.214% | 4 | 679 | -29.873% |
| 2026-08-28 | 65.50 | 65.50 | 65.50 | 65.50 | +2.456% | 5 | 680 | -28.321% |
| 2026-08-25 | 63.93 | 63.93 | 63.93 | 63.93 | +3.597% | 1 | 680 | -26.560% |
| 2026-08-21 | 61.71 | 61.71 | 61.71 | 61.71 | -15.466% | 1 | 681 | -23.918% |
| 2026-08-12 | 70.88 | 73.00 | 70.88 | 73.00 | +6.663% | 11 | 681 | -35.685% |
| 2026-08-10 | 68.69 | 68.69 | 68.44 | 68.44 | +4.921% | 6 | 675 | -31.400% |
| 2026-08-07 | 65.23 | 65.23 | 65.23 | 65.23 | -7.659% | 1 | 674 | -28.024% |
| 2026-08-05 | 70.64 | 70.64 | 70.64 | 70.64 | +0.057% | 2 | 676 | -33.536% |
| 2026-08-04 | 70.60 | 70.60 | 70.60 | 70.60 | +9.237% | 1 | 676 | -33.499% |
| 2026-08-03 | 64.63 | 64.63 | 64.63 | 64.63 | +2.914% | 1 | 675 | -27.356% |
| 2026-07-31 | 62.80 | 62.80 | 62.80 | 62.80 | +1.849% | 2 | 675 | -25.239% |
| 2026-07-29 | 61.95 | 62.55 | 61.66 | 61.66 | -9.190% | 6 | 676 | -23.857% |
| 2026-07-28 | 67.90 | 67.90 | 67.90 | 67.90 | +0.074% | 1 | 677 | -30.854% |
| 2026-07-27 | 67.60 | 67.85 | 67.60 | 67.85 | +4.385% | 3 | 676 | -30.803% |
| 2026-07-24 | 65.00 | 65.00 | 65.00 | 65.00 | +4.586% | 3 | 676 | -27.769% |
| 2026-07-23 | 62.15 | 62.15 | 62.15 | 62.15 | +5.931% | 1 | 675 | -24.457% |
| 2026-07-16 | 58.67 | 58.67 | 58.67 | 58.67 | +6.576% | 1 | 676 | -19.976% |
| 2026-07-14 | 46.50 | 55.05 | 46.50 | 55.05 | +5.967% | 6 | 676 | -14.714% |
| 2026-07-13 | 51.50 | 52.20 | 51.50 | 51.95 | -2.166% | 32 | 695 | -9.625% |
| 2026-07-10 | 53.10 | 53.10 | 53.10 | 53.10 | +1.530% | 20 | 702 | -11.582% |
| 2026-07-09 | 52.30 | 52.30 | 52.30 | 52.30 | +3.360% | 1 | 703 | -10.229% |
| 2026-07-08 | 51.40 | 51.40 | 50.60 | 50.60 | -8.167% | 10 | 707 | -7.213% |
| 2026-07-07 | 55.10 | 55.10 | 55.10 | 55.10 | +8.571% | 10 | 707 | -14.791% |
| 2026-07-01 | 50.70 | 50.75 | 50.70 | 50.75 | +8.440% | 2 | 708 | -7.488% |
| 2026-06-30 | 46.80 | 46.80 | 46.80 | 46.80 | -4.275% | 1 | 709 | +0.321% |
| 2026-06-29 | 48.89 | 48.89 | 48.89 | 48.89 | -5.160% | 1 | 708 | -3.968% |
| 2026-06-23 | 51.90 | 51.90 | 51.55 | 51.55 | +3.535% | 17 | 701 | -8.923% |
| 2026-06-22 | 49.70 | 49.79 | 49.70 | 49.79 | +5.577% | 2 | 701 | -5.704% |
| 2026-06-18 | 48.65 | 48.65 | 47.10 | 47.16 | -8.427% | 14 | 703 | -0.445% |
| 2026-06-17 | 53.34 | 53.50 | 51.50 | 51.50 | +14.444% | 5 | 708 | -8.835% |
| 2026-06-16 | 45.00 | 45.00 | 45.00 | 45.00 | +6.257% | 1 | 708 | +4.333% |
| 2026-06-15 | 42.50 | 43.20 | 42.30 | 42.35 | -1.512% | 69 | 710 | +10.862% |
| 2026-06-12 | 41.15 | 43.00 | 41.15 | 43.00 | +9.415% | 2 | 709 | +9.186% |
| 2026-06-11 | 37.50 | 39.30 | 37.50 | 39.30 | +4.800% | 2 | 708 | +19.466% |
| 2026-06-09 | 37.12 | 38.15 | 37.12 | 37.50 | -7.567% | 22 | 696 | +25.200% |
| 2026-06-08 | 40.57 | 40.57 | 40.57 | 40.57 | +8.913% | 1 | 697 | +15.726% |
| 2026-06-05 | 38.54 | 38.54 | 37.25 | 37.25 | +0.676% | 2 | 697 | +26.040% |
| 2026-06-04 | 37.00 | 37.00 | 37.00 | 37.00 | +21.232% | 1 | 697 | +26.892% |
| 2026-06-03 | 30.65 | 30.65 | 30.50 | 30.52 | +6.900% | 14 | 695 | +53.834% |
| 2026-06-02 | 28.55 | 28.55 | 28.55 | 28.55 | -0.765% | 2 | 695 | +64.448% |
| 2026-06-01 | 29.10 | 29.10 | 28.77 | 28.77 | -3.456% | 3 | 695 | +63.191% |
| 2026-05-28 | 30.00 | 30.00 | 29.80 | 29.80 | +1.637% | 2 | 693 | +57.550% |
| 2026-05-27 | 32.20 | 32.20 | 29.00 | 29.32 | -19.229% | 754 | 799 | +60.130% |
| 2026-05-26 | 36.30 | 36.30 | 36.30 | 36.30 | +9.436% | 1 | 798 | +29.339% |
| 2026-05-21 | 33.20 | 33.30 | 33.17 | 33.17 | -10.953% | 24 | 798 | +41.544% |
| 2026-05-07 | 39.00 | 39.00 | 37.05 | 37.25 | -8.025% | 14 | 798 | +26.040% |
| 2026-05-06 | 40.50 | 40.50 | 40.50 | 40.50 | +5.717% | 2 | 787 | +15.926% |
| 2026-05-05 | 35.70 | 38.31 | 35.70 | 38.31 | +3.821% | 5 | 789 | +22.553% |
| 2026-05-04 | 36.90 | 36.90 | 36.90 | 36.90 | -3.150% | 5 | 794 | +27.236% |
| 2026-04-29 | 37.85 | 38.10 | 37.85 | 38.10 | -2.031% | 2 | 789 | +23.228% |
| 2026-04-27 | 38.89 | 38.89 | 38.89 | 38.89 | +3.321% | 5 | 789 | +20.725% |
| 2026-04-24 | 38.50 | 38.50 | 37.64 | 37.64 | -10.488% | 9 | 794 | +24.734% |
| 2026-04-22 | 41.90 | 42.05 | 41.90 | 42.05 | +2.938% | 2 | 785 | +11.653% |
| 2026-04-20 | 41.00 | 41.00 | 40.85 | 40.85 | +3.078% | 20 | 785 | +14.933% |
| 2026-04-17 | 39.63 | 39.63 | 39.63 | 39.63 | -0.302% | 2 | 785 | +18.471% |
| 2026-04-14 | 40.80 | 40.80 | 39.75 | 39.75 | -0.126% | 14 | 783 | +18.113% |
| 2026-04-10 | 39.80 | 39.80 | 39.80 | 39.80 | -1.728% | 5 | 790 | +17.965% |
| 2026-04-09 | 41.00 | 41.00 | 40.10 | 40.50 | -2.008% | 6 | 795 | +15.926% |
| 2026-04-08 | 41.00 | 41.33 | 41.00 | 41.33 | +24.676% | 8 | 791 | +13.598% |
| 2026-04-07 | 33.05 | 33.19 | 32.76 | 33.15 | -0.749% | 84 | 797 | +41.629% |
| 2026-04-06 | 33.25 | 33.40 | 33.25 | 33.40 | +3.086% | 2 | 797 | +40.569% |
| 2026-04-01 | 32.40 | 32.40 | 32.40 | 32.40 | -1.520% | 1 | 797 | +44.907% |
| 2026-03-31 | 29.50 | 32.90 | 29.50 | 32.90 | +12.019% | 52 | 796 | +42.705% |
| 2026-03-30 | 29.25 | 29.37 | 29.25 | 29.37 | +6.800% | 2 | 806 | +59.857% |
| 2026-03-27 | 28.95 | 28.95 | 27.50 | 27.50 | -15.644% | 10 | 807 | +70.727% |
| 2026-03-25 | 32.70 | 32.70 | 32.55 | 32.60 | +15.194% | 22 | 807 | +44.018% |
| 2026-03-19 | 28.30 | 28.30 | 28.30 | 28.30 | +2.536% | 1 | 806 | +65.901% |
| 2026-03-17 | 27.41 | 27.60 | 27.41 | 27.60 | +2.412% | 2 | 807 | +70.109% |
| 2026-03-12 | 26.95 | 26.95 | 26.95 | 26.95 | -3.750% | 4 | 807 | +74.212% |
| 2026-03-09 | 28.00 | 28.00 | 28.00 | 28.00 | -4.827% | 1 | 807 | +67.679% |
| 2026-03-06 | 28.90 | 29.42 | 28.90 | 29.42 | -14.725% | 3 | 806 | +59.585% |
| 2026-03-05 | 34.50 | 34.50 | 34.50 | 34.50 | -0.289% | 1 | 805 | +36.087% |
| 2026-03-04 | 35.00 | 35.00 | 34.29 | 34.60 | -1.900% | 4 | 804 | +35.694% |
| 2026-03-02 | 35.27 | 35.27 | 35.27 | 35.27 | -0.648% | 1 | 802 | +33.116% |
| 2026-02-27 | 34.28 | 35.50 | 34.28 | 35.50 | -5.585% | 2 | 801 | +32.254% |
| 2026-02-25 | 37.00 | 37.60 | 37.00 | 37.60 | +6.667% | 22 | 800 | +24.867% |
| 2026-02-23 | 36.50 | 36.50 | 34.10 | 35.25 | -13.177% | 12 | 800 | +33.191% |
| 2026-02-20 | 40.50 | 40.60 | 39.82 | 40.60 | +5.729% | 3 | 795 | +15.640% |
| 2026-02-13 | 38.45 | 38.45 | 38.25 | 38.40 | -2.785% | 14 | 792 | +22.266% |
| 2026-02-12 | 41.71 | 41.79 | 38.26 | 39.50 | -16.314% | 24 | 792 | +18.861% |
| 2026-02-10 | 51.10 | 51.10 | 46.70 | 47.20 | -7.160% | 6 | 800 | -0.530% |
| 2026-02-09 | 50.52 | 50.84 | 50.52 | 50.84 | +1.680% | 3 | 799 | -7.651% |
| 2026-02-06 | 48.50 | 50.00 | 48.50 | 50.00 | +25.000% | 5 | 802 | -6.100% |
| 2026-02-05 | 40.00 | 40.00 | 40.00 | 40.00 | -12.854% | 3 | 807 | +17.375% |
| 2026-02-04 | 46.30 | 46.30 | 45.90 | 45.90 | +6.620% | 3 | 805 | +2.288% |
| 2026-02-03 | 44.00 | 44.00 | 43.05 | 43.05 | +10.385% | 2 | 802 | +9.059% |
| 2026-02-02 | 39.54 | 39.54 | 39.00 | 39.00 | +4.754% | 6 | 802 | +20.385% |
| 2026-01-29 | 37.23 | 37.23 | 37.23 | 37.23 | +5.467% | 8 | 805 | +26.108% |
| 2026-01-26 | 35.80 | 35.80 | 35.30 | 35.30 | +5.847% | 2 | 805 | +33.003% |
| 2026-01-23 | 33.88 | 34.10 | 33.35 | 33.35 | -13.668% | 50 | 803 | +40.780% |
| 2026-01-22 | 38.63 | 38.63 | 38.63 | 38.63 | +0.862% | 3 | 802 | +21.538% |
| 2026-01-21 | 38.20 | 38.30 | 38.20 | 38.30 | 0.000% | 10 | 799 | +22.585% |
| 2026-01-20 | 40.15 | 42.50 | 37.50 | 38.30 | -11.893% | 34 | 799 | +22.585% |
| 2026-01-15 | 42.50 | 43.83 | 42.50 | 43.47 | +1.211% | 4 | 796 | +8.006% |
| 2026-01-13 | 42.95 | 42.95 | 42.95 | 42.95 | -16.228% | 1 | 792 | +9.313% |
| 2026-01-12 | 51.27 | 51.27 | 51.27 | 51.27 | -8.446% | 5 | 791 | -8.426% |
| 2026-01-09 | 56.00 | 56.00 | 56.00 | 56.00 | -2.913% | 3 | 791 | -16.161% |
| 2026-01-06 | 58.20 | 58.20 | 57.68 | 57.68 | -2.961% | 16 | 788 | -18.603% |
| 2026-01-05 | 57.80 | 59.44 | 57.80 | 59.44 | +16.321% | 2 | 785 | -21.013% |
| 2026-01-02 | 51.05 | 51.10 | 51.05 | 51.10 | +0.432% | 4 | 785 | -8.121% |
| 2025-12-31 | 50.88 | 50.88 | 50.88 | 50.88 | -7.238% | 2 | 783 | -7.724% |
| 2025-12-24 | 54.85 | 54.85 | 54.85 | 54.85 | +4.776% | 2 | 785 | -14.403% |
| 2025-12-23 | 52.30 | 52.35 | 52.30 | 52.35 | +16.333% | 11 | 785 | -10.315% |
| 2025-12-18 | 45.00 | 45.00 | 45.00 | 45.00 | -5.601% | 20 | 785 | +4.333% |
| 2025-12-16 | 48.05 | 48.92 | 47.40 | 47.67 | -3.110% | 8 | 785 | -1.510% |
| 2025-12-12 | 49.20 | 49.20 | 49.20 | 49.20 | +1.548% | 1 | 785 | -4.573% |
| 2025-12-11 | 48.25 | 48.45 | 48.25 | 48.45 | +24.582% | 3 | 784 | -3.096% |
| 2025-12-09 | 38.89 | 38.89 | 38.89 | 38.89 | -16.004% | 1 | 787 | +20.725% |
| 2025-12-08 | 46.25 | 46.30 | 46.15 | 46.30 | -3.542% | 7 | 786 | +1.404% |
| 2025-12-04 | 48.00 | 48.00 | 48.00 | 48.00 | +11.498% | 8 | 781 | -2.187% |
| 2025-12-03 | 43.05 | 43.05 | 43.05 | 43.05 | +18.465% | 1 | 789 | +9.059% |
| 2025-11-24 | 36.50 | 36.75 | 36.34 | 36.34 | -29.355% | 19 | 789 | +29.196% |
| 2025-11-12 | 51.44 | 51.44 | 51.44 | 51.44 | +4.553% | 2 | 772 | -8.729% |
| 2025-11-11 | 49.20 | 49.20 | 49.20 | 49.20 | +0.511% | 1 | 772 | -4.573% |
| 2025-11-10 | 49.63 | 49.63 | 48.95 | 48.95 | +6.995% | 12 | 772 | -4.086% |
| 2025-11-06 | 45.75 | 45.75 | 45.75 | 45.75 | -1.929% | 4 | 774 | +2.623% |
| 2025-11-05 | 46.65 | 46.65 | 46.65 | 46.65 | +6.119% | 4 | 778 | +0.643% |
| 2025-11-04 | 44.24 | 44.24 | 43.96 | 43.96 | -1.545% | 2 | 774 | +6.802% |
| 2025-11-03 | 44.65 | 44.65 | 44.65 | 44.65 | +17.500% | 1 | 774 | +5.151% |
| 2025-10-24 | 38.00 | 38.00 | 38.00 | 38.00 | +18.565% | 1 | 774 | +23.553% |
| 2025-10-22 | 35.10 | 35.10 | 32.05 | 32.05 | -19.107% | 2 | 775 | +46.490% |
| 2025-10-20 | 39.62 | 39.62 | 39.62 | 39.62 | +7.663% | 3 | 775 | +18.501% |
| 2025-10-17 | 36.80 | 36.80 | 36.80 | 36.80 | -4.167% | 2 | 775 | +27.582% |
| 2025-10-16 | 41.03 | 41.03 | 38.40 | 38.40 | -11.623% | 3 | 773 | +22.266% |
| 2025-10-15 | 45.45 | 45.45 | 43.45 | 43.45 | +4.573% | 6 | 774 | +8.055% |
| 2025-10-14 | 36.37 | 41.55 | 36.37 | 41.55 | -4.086% | 7 | 772 | +12.996% |
| 2025-10-13 | 43.40 | 43.40 | 43.32 | 43.32 | +4.110% | 8 | 770 | +8.380% |
| 2025-10-09 | 41.46 | 41.61 | 41.46 | 41.61 | -3.345% | 2 | 762 | +12.833% |
| 2025-10-08 | 43.05 | 43.05 | 43.05 | 43.05 | +2.257% | 1 | 762 | +9.059% |
| 2025-10-07 | 42.35 | 42.35 | 42.10 | 42.10 | -6.444% | 2 | 761 | +11.520% |
| 2025-10-06 | 45.00 | 45.00 | 45.00 | 45.00 | +5.882% | 1 | 761 | +4.333% |
| 2025-10-02 | 42.52 | 42.52 | 42.50 | 42.50 | -8.207% | 3 | 762 | +10.471% |
| 2025-09-30 | 47.30 | 47.30 | 46.30 | 46.30 | -2.114% | 268 | 761 | +1.404% |
| 2025-09-29 | 46.30 | 47.30 | 46.30 | 47.30 | -3.074% | 12 | 496 | -0.740% |
| 2025-09-26 | 48.50 | 48.80 | 48.50 | 48.80 | +4.274% | 278 | 485 | -3.791% |
| 2025-09-23 | 47.10 | 47.10 | 46.80 | 46.80 | +4.698% | 192 | 207 | +0.321% |
| 2025-09-22 | 44.70 | 44.70 | 44.70 | 44.70 | +3.067% | 1 | 69 | +5.034% |
| 2025-09-17 | 43.37 | 43.37 | 43.37 | 43.37 | +22.687% | 5 | 69 | +8.255% |
| 2025-09-03 | 36.65 | 36.65 | 35.35 | 35.35 | -0.702% | 4 | 64 | +32.815% |
| 2025-09-02 | 35.60 | 35.60 | 35.60 | 35.60 | +5.450% | 5 | 60 | +31.882% |
| 2025-08-12 | 33.79 | 34.05 | 33.76 | 33.76 | -11.228% | 13 | 55 | +39.070% |
| 2025-07-30 | 38.03 | 38.03 | 38.03 | 38.03 | +12.849% | 3 | 45 | +23.455% |
| 2025-07-18 | 33.70 | 33.70 | 33.70 | 33.70 | -6.519% | 40 | 42 | +39.318% |
| 2025-07-07 | 36.05 | 36.05 | 36.05 | 36.05 | +4.040% | 1 | 2 | +30.236% |
| 2025-07-02 | 34.65 | 34.65 | 34.65 | 34.65 | -0.230% | 1 | 1 | +35.498% |
| 2025-06-30 | 34.73 | 34.73 | 34.73 | 34.73 | 0.000% | 1 | 1 | +35.186% |