JPM270617C00330000
JPM Jun 17 2027 330.00 Call
optionOPRA
InactiveNov 4, 2026
42.50USD+26.526%(+8.91)5Vol784OI
JPM270617C00330000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 40.00 | 42.50 | 39.10 | 42.50 | +26.526% | 5 | 804 | 0.000% |
| 2026-11-03 | 33.59 | 33.59 | 33.59 | 33.59 | -1.640% | 1 | 804 | +26.526% |
| 2026-10-30 | 33.39 | 34.15 | 33.39 | 34.15 | -7.703% | 11 | 793 | +24.451% |
| 2026-10-29 | 37.00 | 37.00 | 36.75 | 37.00 | +11.144% | 5 | 792 | +14.865% |
| 2026-10-28 | 33.02 | 33.29 | 32.50 | 33.29 | +5.016% | 4 | 789 | +27.666% |
| 2026-10-27 | 31.70 | 32.20 | 31.65 | 31.70 | +1.246% | 111 | 765 | +34.069% |
| 2026-10-26 | 31.31 | 31.31 | 31.31 | 31.31 | +2.824% | 10 | 755 | +35.739% |
| 2026-10-23 | 30.03 | 30.60 | 30.03 | 30.45 | -10.965% | 21 | 754 | +39.573% |
| 2026-10-20 | 34.20 | 34.20 | 34.20 | 34.20 | +8.194% | 10 | 754 | +24.269% |
| 2026-10-19 | 31.61 | 31.61 | 31.61 | 31.61 | -14.568% | 10 | 744 | +34.451% |
| 2026-10-16 | 36.14 | 37.00 | 36.14 | 37.00 | +12.977% | 11 | 755 | +14.865% |
| 2026-10-15 | 31.57 | 32.88 | 31.57 | 32.75 | -0.304% | 3 | 756 | +29.771% |
| 2026-10-14 | 32.85 | 32.85 | 32.85 | 32.85 | +4.120% | 3 | 759 | +29.376% |
| 2026-10-13 | 38.61 | 38.68 | 31.54 | 31.55 | -4.103% | 51 | 750 | +34.707% |
| 2026-10-12 | 32.90 | 32.90 | 32.65 | 32.90 | +2.174% | 15 | 748 | +29.179% |
| 2026-10-09 | 31.60 | 32.30 | 31.60 | 32.20 | +9.153% | 14 | 744 | +31.988% |
| 2026-10-08 | 29.60 | 29.60 | 28.40 | 29.50 | +1.654% | 13 | 734 | +44.068% |
| 2026-10-07 | 28.50 | 29.23 | 28.50 | 29.02 | -9.256% | 3 | 733 | +46.451% |
| 2026-10-06 | 31.65 | 31.98 | 31.65 | 31.98 | +0.314% | 4 | 733 | +32.896% |
| 2026-10-05 | 32.00 | 32.35 | 31.63 | 31.88 | +1.014% | 11 | 732 | +33.312% |
| 2026-10-02 | 31.80 | 31.98 | 31.50 | 31.56 | +0.574% | 17 | 725 | +34.664% |
| 2026-10-01 | 29.71 | 31.38 | 29.30 | 31.38 | -3.238% | 27 | 723 | +35.437% |
| 2026-09-30 | 32.43 | 32.43 | 32.43 | 32.43 | -4.702% | 1 | 722 | +31.051% |
| 2026-09-29 | 34.65 | 34.65 | 34.03 | 34.03 | -6.767% | 3 | 721 | +24.890% |
| 2026-09-28 | 36.50 | 36.50 | 36.50 | 36.50 | -8.750% | 1 | 720 | +16.438% |
| 2026-09-25 | 38.38 | 40.00 | 38.11 | 40.00 | +11.483% | 96 | 742 | +6.250% |
| 2026-09-24 | 35.88 | 35.88 | 35.88 | 35.88 | -3.288% | 11 | 741 | +18.450% |
| 2026-09-23 | 37.00 | 37.63 | 37.00 | 37.10 | -4.872% | 19 | 728 | +14.555% |
| 2026-09-22 | 45.42 | 45.42 | 37.00 | 39.00 | -16.255% | 118 | 670 | +8.974% |
| 2026-09-21 | 46.05 | 47.75 | 46.05 | 46.57 | -4.550% | 3 | 671 | -8.740% |
| 2026-09-14 | 48.79 | 48.79 | 48.79 | 48.79 | +0.123% | 2 | 673 | -12.892% |
| 2026-09-10 | 48.73 | 48.73 | 48.73 | 48.73 | +0.890% | 5 | 671 | -12.785% |
| 2026-09-09 | 48.30 | 48.30 | 48.30 | 48.30 | -8.523% | 1 | 672 | -12.008% |
| 2026-09-04 | 51.85 | 52.80 | 51.80 | 52.80 | -3.895% | 19 | 684 | -19.508% |
| 2026-09-03 | 54.94 | 54.94 | 54.94 | 54.94 | +1.722% | 1 | 684 | -22.643% |
| 2026-09-02 | 54.01 | 54.01 | 54.01 | 54.01 | +2.195% | 1 | 683 | -21.311% |
| 2026-09-01 | 52.85 | 52.85 | 52.85 | 52.85 | +4.757% | 4 | 687 | -19.584% |
| 2026-08-31 | 50.45 | 50.45 | 50.45 | 50.45 | +1.021% | 5 | 692 | -15.758% |
| 2026-08-27 | 49.94 | 49.94 | 49.94 | 49.94 | -0.120% | 1 | 692 | -14.898% |
| 2026-08-20 | 51.11 | 51.11 | 50.00 | 50.00 | -9.206% | 6 | 698 | -15.000% |
| 2026-08-18 | 55.85 | 55.85 | 55.07 | 55.07 | -3.267% | 9 | 698 | -22.825% |
| 2026-08-17 | 56.93 | 56.93 | 56.93 | 56.93 | +0.053% | 1 | 698 | -25.347% |
| 2026-08-14 | 58.00 | 58.15 | 56.90 | 56.90 | -1.608% | 13 | 699 | -25.308% |
| 2026-08-13 | 57.83 | 57.83 | 57.83 | 57.83 | -2.643% | 5 | 696 | -26.509% |
| 2026-08-12 | 55.56 | 59.89 | 55.56 | 59.40 | +6.796% | 16 | 697 | -28.451% |
| 2026-08-05 | 56.00 | 57.45 | 55.62 | 55.62 | +21.893% | 4 | 695 | -23.589% |
| 2026-07-29 | 55.20 | 55.20 | 45.63 | 45.63 | -16.121% | 40 | 733 | -6.860% |
| 2026-07-28 | 54.50 | 54.50 | 54.20 | 54.40 | -0.639% | 50 | 749 | -21.875% |
| 2026-07-27 | 56.11 | 56.11 | 54.75 | 54.75 | +5.026% | 26 | 749 | -22.374% |
| 2026-07-24 | 52.13 | 52.13 | 52.13 | 52.13 | +11.033% | 1 | 749 | -18.473% |
| 2026-07-21 | 46.95 | 46.95 | 46.95 | 46.95 | +6.705% | 25 | 749 | -9.478% |
| 2026-07-20 | 43.45 | 44.00 | 43.45 | 44.00 | -0.968% | 2 | 748 | -3.409% |
| 2026-07-17 | 46.67 | 46.67 | 44.43 | 44.43 | -1.616% | 5 | 746 | -4.344% |
| 2026-07-14 | 43.32 | 45.80 | 43.32 | 45.16 | +12.815% | 8 | 740 | -5.890% |
| 2026-07-13 | 39.90 | 40.03 | 39.65 | 40.03 | -2.247% | 107 | 745 | +6.170% |
| 2026-07-10 | 41.80 | 41.80 | 40.85 | 40.95 | +6.364% | 65 | 749 | +3.785% |
| 2026-07-09 | 38.50 | 38.50 | 38.50 | 38.50 | -1.155% | 16 | 749 | +10.390% |
| 2026-07-08 | 39.00 | 39.45 | 38.70 | 38.95 | -8.461% | 53 | 779 | +9.114% |
| 2026-07-07 | 42.40 | 42.55 | 42.40 | 42.55 | +3.780% | 46 | 796 | -0.118% |
| 2026-07-06 | 42.49 | 42.49 | 41.00 | 41.00 | +6.218% | 4 | 793 | +3.659% |
| 2026-07-01 | 38.60 | 38.60 | 38.60 | 38.60 | +12.536% | 5 | 793 | +10.104% |
| 2026-06-30 | 35.00 | 35.50 | 34.30 | 34.30 | -9.043% | 7 | 790 | +23.907% |
| 2026-06-29 | 35.34 | 37.71 | 35.34 | 37.71 | +6.405% | 22 | 799 | +12.702% |
| 2026-06-26 | 38.00 | 38.00 | 35.44 | 35.44 | -13.350% | 11 | 800 | +19.921% |
| 2026-06-25 | 42.52 | 43.30 | 40.90 | 40.90 | +3.387% | 7 | 805 | +3.912% |
| 2026-06-24 | 39.05 | 39.56 | 38.61 | 39.56 | -1.469% | 53 | 789 | +7.432% |
| 2026-06-23 | 39.15 | 40.70 | 39.15 | 40.15 | +4.557% | 86 | 743 | +5.853% |
| 2026-06-22 | 35.66 | 38.45 | 35.66 | 38.40 | +5.931% | 20 | 739 | +10.677% |
| 2026-06-18 | 38.85 | 38.85 | 35.95 | 36.25 | -13.567% | 19 | 741 | +17.241% |
| 2026-06-17 | 41.44 | 41.94 | 41.36 | 41.94 | +11.691% | 5 | 739 | +1.335% |
| 2026-06-16 | 38.35 | 38.35 | 37.55 | 37.55 | +19.777% | 7 | 737 | +13.182% |
| 2026-06-15 | 32.85 | 32.85 | 31.30 | 31.35 | -2.640% | 5 | 733 | +35.566% |
| 2026-06-12 | 32.00 | 32.20 | 32.00 | 32.20 | +15.536% | 2 | 733 | +31.988% |
| 2026-06-09 | 30.00 | 30.00 | 27.87 | 27.87 | -2.552% | 58 | 685 | +52.494% |
| 2026-06-08 | 28.60 | 28.60 | 28.60 | 28.60 | +2.326% | 1 | 684 | +48.601% |
| 2026-06-04 | 27.15 | 27.95 | 27.15 | 27.95 | +22.588% | 29 | 666 | +52.057% |
| 2026-06-03 | 22.70 | 22.85 | 22.70 | 22.80 | +2.472% | 18 | 653 | +86.404% |
| 2026-06-02 | 20.75 | 22.25 | 20.55 | 22.25 | +6.459% | 22 | 649 | +91.011% |
| 2026-06-01 | 20.80 | 20.90 | 20.80 | 20.90 | 0.000% | 4 | 649 | +103.349% |
| 2026-05-29 | 20.90 | 20.90 | 20.90 | 20.90 | +2.451% | 1 | 648 | +103.349% |
| 2026-05-28 | 20.40 | 20.40 | 20.40 | 20.40 | -3.318% | 300 | 398 | +108.333% |
| 2026-05-27 | 21.10 | 21.10 | 21.10 | 21.10 | -12.266% | 1 | 398 | +101.422% |
| 2026-05-21 | 24.45 | 24.45 | 24.05 | 24.05 | +7.510% | 24 | 387 | +76.715% |
| 2026-05-19 | 22.15 | 22.37 | 22.15 | 22.37 | +1.451% | 2 | 387 | +89.987% |
| 2026-05-15 | 22.05 | 22.05 | 22.05 | 22.05 | -8.430% | 1 | 387 | +92.744% |
| 2026-05-14 | 24.08 | 24.08 | 24.08 | 24.08 | -0.249% | 60 | 386 | +76.495% |
| 2026-05-13 | 24.08 | 24.14 | 24.08 | 24.14 | +2.723% | 2 | 385 | +76.056% |
| 2026-05-12 | 23.50 | 23.50 | 23.50 | 23.50 | -1.385% | 2 | 385 | +80.851% |
| 2026-05-11 | 23.83 | 23.83 | 23.83 | 23.83 | -2.536% | 1 | 385 | +78.347% |
| 2026-05-08 | 24.45 | 24.45 | 24.45 | 24.45 | -8.255% | 1 | 384 | +73.824% |
| 2026-05-07 | 27.88 | 27.88 | 26.65 | 26.65 | -4.651% | 15 | 383 | +59.475% |
| 2026-05-05 | 27.95 | 27.95 | 27.95 | 27.95 | -8.809% | 5 | 380 | +52.057% |
| 2026-04-30 | 30.65 | 30.65 | 30.65 | 30.65 | +12.684% | 3 | 377 | +38.662% |
| 2026-04-29 | 28.55 | 28.55 | 27.20 | 27.20 | -9.182% | 11 | 380 | +56.250% |
| 2026-04-28 | 29.95 | 29.95 | 29.95 | 29.95 | +2.744% | 15 | 384 | +41.903% |
| 2026-04-27 | 28.60 | 29.15 | 28.60 | 29.15 | +1.923% | 3 | 369 | +45.798% |
| 2026-04-24 | 28.30 | 28.60 | 28.30 | 28.60 | -6.230% | 14 | 368 | +48.601% |
| 2026-04-22 | 30.80 | 30.80 | 30.40 | 30.50 | -1.929% | 15 | 355 | +39.344% |
| 2026-04-21 | 31.80 | 31.80 | 31.10 | 31.10 | -3.715% | 35 | 337 | +36.656% |
| 2026-04-20 | 32.30 | 32.30 | 32.30 | 32.30 | +7.131% | 4 | 337 | +31.579% |
| 2026-04-14 | 30.15 | 30.15 | 30.15 | 30.15 | +3.183% | 1 | 333 | +40.962% |
| 2026-04-08 | 29.47 | 29.47 | 29.15 | 29.22 | +21.497% | 8 | 334 | +45.448% |
| 2026-04-07 | 24.40 | 24.40 | 24.00 | 24.05 | +2.340% | 132 | 327 | +76.715% |
| 2026-04-02 | 24.00 | 24.00 | 23.50 | 23.50 | -6.000% | 48 | 332 | +80.851% |
| 2026-04-01 | 25.00 | 25.00 | 25.00 | 25.00 | +2.754% | 1 | 332 | +70.000% |
| 2026-03-31 | 21.80 | 24.65 | 21.80 | 24.33 | +19.852% | 20 | 331 | +74.681% |
| 2026-03-30 | 21.50 | 21.52 | 20.30 | 20.30 | 0.000% | 4 | 319 | +109.360% |
| 2026-03-27 | 21.05 | 21.05 | 20.30 | 20.30 | -17.312% | 2 | 317 | +109.360% |
| 2026-03-25 | 23.93 | 24.82 | 23.90 | 24.55 | +15.258% | 167 | 316 | +73.116% |
| 2026-03-19 | 21.30 | 21.30 | 21.30 | 21.30 | +1.429% | 1 | 216 | +99.531% |
| 2026-03-18 | 20.95 | 21.00 | 20.95 | 21.00 | +2.689% | 2 | 215 | +102.381% |
| 2026-03-17 | 20.45 | 20.45 | 20.45 | 20.45 | +2.250% | 5 | 214 | +107.824% |
| 2026-03-13 | 20.80 | 20.80 | 20.00 | 20.00 | +1.420% | 12 | 209 | +112.500% |
| 2026-03-12 | 18.90 | 19.72 | 18.90 | 19.72 | -1.400% | 4 | 204 | +115.517% |
| 2026-03-09 | 20.00 | 20.00 | 20.00 | 20.00 | -7.193% | 2 | 203 | +112.500% |
| 2026-03-06 | 21.55 | 21.55 | 21.55 | 21.55 | -12.824% | 1 | 203 | +97.216% |
| 2026-03-05 | 24.72 | 24.72 | 24.72 | 24.72 | -13.536% | 1 | 203 | +71.926% |
| 2026-02-25 | 28.50 | 28.59 | 28.50 | 28.59 | +9.962% | 2 | 204 | +48.653% |
| 2026-02-24 | 24.80 | 26.30 | 24.80 | 26.00 | -3.310% | 7 | 204 | +63.462% |
| 2026-02-23 | 26.69 | 26.89 | 26.00 | 26.89 | -14.363% | 7 | 200 | +58.051% |
| 2026-02-19 | 32.42 | 32.42 | 31.35 | 31.40 | -2.181% | 3 | 199 | +35.350% |
| 2026-02-12 | 32.30 | 32.30 | 32.10 | 32.10 | -13.243% | 2 | 197 | +32.399% |
| 2026-02-10 | 40.00 | 40.00 | 36.55 | 37.00 | +44.588% | 154 | 197 | +14.865% |
| 2026-01-28 | 25.55 | 25.70 | 25.50 | 25.59 | -2.514% | 12 | 107 | +66.081% |
| 2026-01-26 | 26.25 | 26.25 | 26.25 | 26.25 | +0.962% | 1 | 105 | +61.905% |
| 2026-01-23 | 26.45 | 26.45 | 26.00 | 26.00 | -17.197% | 2 | 105 | +63.462% |
| 2026-01-20 | 31.50 | 31.50 | 31.40 | 31.40 | -7.101% | 2 | 104 | +35.350% |
| 2026-01-15 | 33.80 | 33.80 | 33.80 | 33.80 | +5.790% | 1 | 102 | +25.740% |
| 2026-01-14 | 31.25 | 31.95 | 31.25 | 31.95 | -4.570% | 10 | 102 | +33.020% |
| 2026-01-13 | 40.00 | 40.00 | 33.48 | 33.48 | -18.993% | 8 | 111 | +26.941% |
| 2026-01-12 | 43.60 | 43.60 | 40.85 | 41.33 | -8.156% | 34 | 111 | +2.831% |
| 2026-01-09 | 45.00 | 45.00 | 45.00 | 45.00 | -1.207% | 1 | 128 | -5.556% |
| 2026-01-08 | 44.55 | 45.60 | 44.55 | 45.55 | +6.177% | 8 | 127 | -6.696% |
| 2026-01-07 | 41.66 | 42.91 | 41.66 | 42.90 | -11.272% | 16 | 128 | -0.932% |
| 2026-01-06 | 47.20 | 48.35 | 46.38 | 48.35 | +1.320% | 6 | 123 | -12.099% |
| 2026-01-05 | 44.85 | 47.90 | 44.85 | 47.72 | +19.960% | 5 | 124 | -10.939% |
| 2026-01-02 | 39.78 | 39.78 | 39.78 | 39.78 | -1.778% | 1 | 124 | +6.838% |
| 2025-12-31 | 40.17 | 40.50 | 40.17 | 40.50 | +0.148% | 2 | 123 | +4.938% |
| 2025-12-30 | 40.44 | 40.44 | 40.44 | 40.44 | -4.284% | 3 | 123 | +5.094% |
| 2025-12-29 | 42.25 | 42.25 | 42.25 | 42.25 | +0.835% | 3 | 120 | +0.592% |
| 2025-12-23 | 41.90 | 41.90 | 41.90 | 41.90 | +11.141% | 1 | 123 | +1.432% |
| 2025-12-17 | 37.55 | 37.70 | 37.55 | 37.70 | +1.892% | 3 | 122 | +12.732% |
| 2025-12-16 | 37.00 | 37.00 | 37.00 | 37.00 | -7.105% | 1 | 122 | +14.865% |
| 2025-12-15 | 39.88 | 40.13 | 39.50 | 39.83 | +5.650% | 14 | 122 | +6.703% |
| 2025-12-04 | 37.45 | 37.80 | 37.45 | 37.70 | +17.081% | 22 | 108 | +12.732% |
| 2025-12-03 | 32.35 | 32.35 | 32.20 | 32.20 | -3.506% | 2 | 97 | +31.988% |
| 2025-12-02 | 32.70 | 33.37 | 32.70 | 33.37 | +1.645% | 36 | 97 | +27.360% |
| 2025-12-01 | 33.55 | 33.85 | 32.83 | 32.83 | +7.922% | 43 | 81 | +29.455% |
| 2025-11-21 | 30.42 | 30.42 | 30.42 | 30.42 | -4.340% | 2 | 68 | +39.711% |
| 2025-11-17 | 31.85 | 31.85 | 31.80 | 31.80 | -23.318% | 2 | 66 | +33.648% |
| 2025-11-12 | 41.65 | 42.01 | 41.21 | 41.47 | +6.470% | 24 | 65 | +2.484% |
| 2025-11-10 | 39.50 | 39.53 | 38.95 | 38.95 | +11.127% | 3 | 45 | +9.114% |
| 2025-11-03 | 35.57 | 35.57 | 35.05 | 35.05 | -0.057% | 2 | 42 | +21.255% |
| 2025-10-31 | 35.45 | 35.45 | 35.07 | 35.07 | +13.129% | 32 | 42 | +21.186% |
| 2025-10-28 | 31.00 | 31.10 | 31.00 | 31.00 | +12.974% | 16 | 14 | +37.097% |
| 2025-10-24 | 27.44 | 27.44 | 27.44 | 27.44 | +5.215% | 8 | 23 | +54.883% |
| 2025-10-22 | 25.85 | 26.08 | 25.85 | 26.08 | -7.681% | 2 | 31 | +62.960% |
| 2025-10-21 | 28.60 | 28.60 | 28.25 | 28.25 | -16.296% | 2 | 30 | +50.442% |
| 2025-10-14 | 29.00 | 33.75 | 29.00 | 33.75 | +3.910% | 14 | 28 | +25.926% |
| 2025-10-09 | 32.20 | 32.48 | 32.20 | 32.48 | -9.400% | 2 | 15 | +30.850% |
| 2025-09-19 | 35.85 | 35.85 | 35.85 | 35.85 | +17.657% | 8 | 15 | +18.550% |
| 2025-09-11 | 30.47 | 30.47 | 30.47 | 30.47 | +22.419% | 1 | 7 | +39.481% |
| 2025-08-14 | 24.89 | 24.89 | 24.89 | 24.89 | +5.690% | 1 | 6 | +70.751% |
| 2025-08-13 | 23.55 | 23.55 | 23.55 | 23.55 | -4.112% | 1 | 6 | +80.467% |
| 2025-08-11 | 24.49 | 24.64 | 24.32 | 24.56 | -4.658% | 4 | 6 | +73.046% |
| 2025-08-06 | 25.63 | 25.76 | 25.63 | 25.76 | -14.561% | 2 | 6 | +64.984% |
| 2025-07-30 | 30.15 | 30.15 | 30.15 | 30.15 | +5.420% | 1 | 6 | +40.962% |
| 2025-07-29 | 29.30 | 29.40 | 28.60 | 28.60 | 0.000% | 5 | 5 | +48.601% |