JPM270617C00340000
JPM Jun 17 2027 340.00 Call
optionOPRA
EODNov 5, 2026
28.65USD-18.608%(-6.55)93Vol1,641OI
JPM270617C00340000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 40.95 | 40.95 | 28.65 | 28.65 | -18.608% | 93 | 1,636 | 0.000% |
| 2026-11-04 | 33.40 | 36.00 | 33.40 | 35.20 | +27.536% | 12 | 1,639 | -18.608% |
| 2026-11-03 | 29.11 | 29.75 | 27.60 | 27.60 | -7.692% | 20 | 1,624 | +3.804% |
| 2026-11-02 | 31.13 | 31.13 | 29.70 | 29.90 | +6.786% | 7 | 1,623 | -4.181% |
| 2026-10-30 | 29.80 | 29.80 | 28.00 | 28.00 | -8.197% | 10 | 1,622 | +2.321% |
| 2026-10-29 | 31.16 | 31.74 | 30.00 | 30.50 | +6.830% | 18 | 1,632 | -6.066% |
| 2026-10-28 | 27.52 | 29.25 | 27.00 | 28.55 | +5.937% | 17 | 1,624 | +0.350% |
| 2026-10-27 | 27.20 | 27.20 | 26.20 | 26.95 | +3.694% | 16 | 1,628 | +6.308% |
| 2026-10-26 | 25.99 | 25.99 | 25.99 | 25.99 | +3.752% | 10 | 1,628 | +10.235% |
| 2026-10-23 | 24.86 | 25.25 | 24.50 | 25.05 | -5.827% | 60 | 1,579 | +14.371% |
| 2026-10-21 | 25.95 | 26.60 | 25.92 | 26.60 | -6.007% | 4 | 1,580 | +7.707% |
| 2026-10-20 | 28.90 | 29.14 | 28.30 | 28.30 | +6.792% | 3 | 1,581 | +1.237% |
| 2026-10-19 | 29.66 | 29.66 | 26.50 | 26.50 | -11.667% | 13 | 1,579 | +8.113% |
| 2026-10-16 | 29.30 | 31.65 | 29.30 | 30.00 | +6.762% | 49 | 1,586 | -4.500% |
| 2026-10-15 | 28.26 | 28.26 | 26.95 | 28.10 | +3.882% | 14 | 1,592 | +1.957% |
| 2026-10-14 | 26.65 | 27.18 | 26.65 | 27.05 | -3.565% | 9 | 1,593 | +5.915% |
| 2026-10-13 | 30.00 | 30.75 | 28.05 | 28.05 | +1.852% | 20 | 1,593 | +2.139% |
| 2026-10-12 | 27.50 | 27.54 | 27.50 | 27.54 | +1.436% | 7 | 1,593 | +4.031% |
| 2026-10-09 | 26.75 | 27.15 | 26.75 | 27.15 | +13.980% | 3 | 1,594 | +5.525% |
| 2026-10-08 | 24.50 | 24.80 | 23.82 | 23.82 | -6.588% | 14 | 1,587 | +20.277% |
| 2026-10-07 | 24.89 | 25.50 | 24.50 | 25.50 | -5.451% | 9 | 1,579 | +12.353% |
| 2026-10-06 | 26.97 | 26.97 | 26.97 | 26.97 | +0.822% | 1 | 1,579 | +6.229% |
| 2026-10-05 | 26.90 | 27.05 | 26.55 | 26.75 | +1.518% | 30 | 1,579 | +7.103% |
| 2026-10-02 | 28.20 | 28.20 | 26.32 | 26.35 | +5.400% | 8 | 1,578 | +8.729% |
| 2026-10-01 | 24.76 | 25.05 | 24.76 | 25.00 | -10.555% | 5 | 1,578 | +14.600% |
| 2026-09-30 | 29.55 | 29.55 | 27.92 | 27.95 | -5.254% | 6 | 1,579 | +2.504% |
| 2026-09-29 | 30.14 | 30.14 | 29.00 | 29.50 | -3.532% | 83 | 1,556 | -2.881% |
| 2026-09-28 | 32.60 | 32.60 | 30.58 | 30.58 | -10.059% | 9 | 1,555 | -6.311% |
| 2026-09-25 | 33.00 | 34.00 | 33.00 | 34.00 | +9.290% | 10 | 1,561 | -15.735% |
| 2026-09-24 | 32.20 | 32.20 | 31.11 | 31.11 | -1.238% | 10 | 1,554 | -7.907% |
| 2026-09-23 | 32.32 | 32.32 | 31.30 | 31.50 | -4.545% | 5 | 1,553 | -9.048% |
| 2026-09-22 | 34.00 | 34.00 | 31.80 | 33.00 | -12.860% | 29 | 1,535 | -13.182% |
| 2026-09-18 | 37.87 | 37.87 | 37.87 | 37.87 | -5.913% | 1 | 1,536 | -24.346% |
| 2026-09-17 | 38.14 | 40.25 | 38.14 | 40.25 | +3.871% | 2 | 1,536 | -28.820% |
| 2026-09-16 | 40.35 | 40.50 | 37.50 | 38.75 | -8.066% | 12 | 1,534 | -26.065% |
| 2026-09-15 | 38.25 | 42.15 | 36.40 | 42.15 | +0.166% | 49 | 1,547 | -32.028% |
| 2026-09-14 | 41.20 | 42.08 | 41.20 | 42.08 | -6.071% | 7 | 1,552 | -31.915% |
| 2026-09-11 | 44.80 | 44.80 | 44.80 | 44.80 | +3.345% | 25 | 1,577 | -36.049% |
| 2026-09-09 | 43.40 | 43.40 | 43.35 | 43.35 | -4.725% | 2 | 1,577 | -33.910% |
| 2026-09-04 | 45.46 | 45.90 | 45.40 | 45.50 | -0.394% | 10 | 1,577 | -37.033% |
| 2026-08-28 | 45.68 | 45.68 | 45.68 | 45.68 | +0.396% | 3 | 1,580 | -37.281% |
| 2026-08-24 | 45.50 | 45.50 | 45.50 | 45.50 | +5.446% | 2 | 1,580 | -37.033% |
| 2026-08-20 | 43.15 | 43.15 | 43.15 | 43.15 | -6.944% | 1 | 1,580 | -33.604% |
| 2026-08-19 | 46.26 | 46.37 | 46.26 | 46.37 | -8.864% | 6 | 1,582 | -38.214% |
| 2026-08-13 | 50.88 | 50.88 | 50.88 | 50.88 | +0.693% | 3 | 1,582 | -43.691% |
| 2026-08-12 | 50.53 | 50.53 | 50.53 | 50.53 | +4.250% | 1 | 1,583 | -43.301% |
| 2026-08-10 | 48.47 | 48.47 | 48.47 | 48.47 | +1.402% | 1 | 1,583 | -40.891% |
| 2026-08-07 | 47.80 | 47.80 | 47.80 | 47.80 | -5.831% | 2 | 1,583 | -40.063% |
| 2026-08-04 | 49.45 | 51.48 | 49.45 | 50.76 | +13.127% | 5 | 1,581 | -43.558% |
| 2026-07-31 | 45.55 | 45.55 | 44.87 | 44.87 | +1.838% | 1,022 | 1,578 | -36.149% |
| 2026-07-29 | 44.06 | 44.06 | 44.06 | 44.06 | -6.653% | 1 | 1,578 | -34.975% |
| 2026-07-28 | 48.30 | 48.30 | 47.20 | 47.20 | +1.724% | 3 | 1,579 | -39.301% |
| 2026-07-27 | 49.94 | 49.94 | 46.35 | 46.40 | +3.111% | 6 | 1,583 | -38.254% |
| 2026-07-24 | 46.30 | 46.30 | 45.00 | 45.00 | +5.018% | 7 | 1,585 | -36.333% |
| 2026-07-23 | 43.45 | 43.45 | 42.40 | 42.85 | +2.758% | 74 | 1,618 | -33.139% |
| 2026-07-21 | 39.90 | 41.70 | 39.84 | 41.70 | +12.703% | 6 | 1,617 | -31.295% |
| 2026-07-20 | 37.00 | 37.00 | 37.00 | 37.00 | -8.867% | 2 | 1,617 | -22.568% |
| 2026-07-17 | 41.17 | 41.17 | 40.23 | 40.60 | 0.000% | 205 | 1,613 | -29.433% |
| 2026-07-16 | 39.05 | 43.00 | 39.05 | 40.60 | -3.310% | 38 | 1,608 | -29.433% |
| 2026-07-15 | 43.78 | 43.78 | 41.99 | 41.99 | +6.143% | 40 | 1,605 | -31.769% |
| 2026-07-14 | 38.00 | 40.14 | 36.95 | 39.56 | +12.835% | 97 | 1,612 | -27.578% |
| 2026-07-13 | 36.26 | 36.26 | 34.00 | 35.06 | -1.793% | 16 | 1,611 | -18.283% |
| 2026-07-10 | 36.30 | 37.65 | 35.70 | 35.70 | +1.971% | 21 | 1,608 | -19.748% |
| 2026-07-09 | 35.00 | 35.19 | 35.00 | 35.01 | +3.733% | 11 | 1,608 | -18.166% |
| 2026-07-08 | 34.75 | 34.95 | 33.00 | 33.75 | -8.784% | 65 | 1,637 | -15.111% |
| 2026-07-07 | 37.15 | 37.35 | 36.95 | 37.00 | +2.351% | 147 | 1,674 | -22.568% |
| 2026-07-06 | 35.40 | 36.15 | 35.40 | 36.15 | +8.722% | 6 | 1,668 | -20.747% |
| 2026-07-02 | 33.22 | 33.25 | 33.22 | 33.25 | -0.894% | 3 | 1,666 | -13.835% |
| 2026-07-01 | 33.55 | 33.75 | 33.55 | 33.55 | +14.310% | 13 | 1,655 | -14.605% |
| 2026-06-30 | 30.68 | 30.68 | 29.35 | 29.35 | -8.709% | 3 | 1,652 | -2.385% |
| 2026-06-29 | 32.40 | 32.95 | 31.85 | 32.15 | -0.924% | 12 | 1,656 | -10.886% |
| 2026-06-26 | 33.23 | 34.40 | 32.45 | 32.45 | -18.875% | 8 | 1,660 | -11.710% |
| 2026-06-25 | 36.66 | 40.00 | 36.63 | 40.00 | +20.048% | 11 | 1,655 | -28.375% |
| 2026-06-24 | 33.32 | 33.32 | 33.32 | 33.32 | -3.672% | 27 | 1,628 | -14.016% |
| 2026-06-23 | 34.17 | 34.90 | 34.17 | 34.59 | +3.718% | 1,046 | 600 | -17.173% |
| 2026-06-22 | 31.67 | 33.35 | 31.67 | 33.35 | +11.913% | 95 | 539 | -14.093% |
| 2026-06-18 | 33.55 | 33.55 | 29.80 | 29.80 | -11.520% | 28 | 524 | -3.859% |
| 2026-06-17 | 35.50 | 36.65 | 33.65 | 33.68 | +3.313% | 58 | 518 | -14.935% |
| 2026-06-16 | 29.10 | 32.96 | 28.41 | 32.60 | +22.052% | 45 | 513 | -12.117% |
| 2026-06-15 | 29.40 | 29.40 | 26.70 | 26.71 | -3.574% | 62 | 458 | +7.263% |
| 2026-06-12 | 27.45 | 27.85 | 27.40 | 27.70 | +13.992% | 9 | 455 | +3.430% |
| 2026-06-11 | 24.35 | 24.35 | 24.30 | 24.30 | -0.205% | 49 | 435 | +17.901% |
| 2026-06-09 | 24.35 | 24.35 | 24.35 | 24.35 | -0.612% | 11 | 424 | +17.659% |
| 2026-06-08 | 24.50 | 24.50 | 24.50 | 24.50 | +2.725% | 4 | 420 | +16.939% |
| 2026-06-04 | 22.32 | 24.10 | 22.32 | 23.85 | +23.256% | 51 | 375 | +20.126% |
| 2026-06-03 | 19.15 | 19.35 | 19.15 | 19.35 | +11.079% | 26 | 351 | +48.062% |
| 2026-06-02 | 17.45 | 17.55 | 17.42 | 17.42 | -2.627% | 18 | 354 | +64.466% |
| 2026-05-27 | 17.89 | 17.89 | 17.89 | 17.89 | -17.747% | 1 | 355 | +60.145% |
| 2026-05-22 | 21.75 | 21.75 | 21.75 | 21.75 | +14.173% | 6 | 355 | +31.724% |
| 2026-05-18 | 19.10 | 19.10 | 19.05 | 19.05 | -7.479% | 2 | 355 | +50.394% |
| 2026-05-13 | 20.58 | 20.59 | 20.58 | 20.59 | +3.467% | 2 | 355 | +39.145% |
| 2026-05-12 | 19.90 | 19.90 | 19.90 | 19.90 | +0.759% | 2 | 355 | +43.970% |
| 2026-05-11 | 19.86 | 19.86 | 19.75 | 19.75 | -12.417% | 65 | 355 | +45.063% |
| 2026-05-07 | 22.55 | 22.55 | 22.55 | 22.55 | -13.602% | 1 | 317 | +27.051% |
| 2026-05-06 | 26.10 | 26.10 | 26.10 | 26.10 | +13.478% | 8 | 317 | +9.770% |
| 2026-05-05 | 23.08 | 23.35 | 22.45 | 23.00 | -2.335% | 58 | 325 | +24.565% |
| 2026-05-04 | 23.55 | 23.55 | 23.55 | 23.55 | -2.887% | 2 | 290 | +21.656% |
| 2026-04-30 | 24.45 | 24.45 | 24.25 | 24.25 | -5.273% | 2 | 290 | +18.144% |
| 2026-04-28 | 26.40 | 26.40 | 25.60 | 25.60 | +4.703% | 5 | 290 | +11.914% |
| 2026-04-27 | 24.45 | 24.45 | 24.45 | 24.45 | -6.679% | 1 | 294 | +17.178% |
| 2026-04-22 | 26.20 | 26.20 | 26.20 | 26.20 | -3.676% | 3 | 294 | +9.351% |
| 2026-04-21 | 28.78 | 28.78 | 27.10 | 27.20 | -2.857% | 5 | 291 | +5.331% |
| 2026-04-20 | 27.75 | 28.00 | 27.75 | 28.00 | +8.949% | 4 | 291 | +2.321% |
| 2026-04-17 | 25.70 | 25.70 | 25.70 | 25.70 | -1.570% | 1 | 288 | +11.479% |
| 2026-04-14 | 25.50 | 26.24 | 25.50 | 26.11 | +6.964% | 12 | 288 | +9.728% |
| 2026-04-09 | 24.70 | 24.88 | 24.11 | 24.41 | -0.367% | 17 | 288 | +17.370% |
| 2026-04-08 | 24.69 | 24.69 | 24.50 | 24.50 | +21.891% | 5 | 273 | +16.939% |
| 2026-04-02 | 19.85 | 20.10 | 19.85 | 20.10 | -6.988% | 2 | 269 | +42.537% |
| 2026-04-01 | 20.78 | 21.61 | 20.78 | 21.61 | +22.784% | 195 | 269 | +32.578% |
| 2026-03-30 | 17.60 | 17.60 | 17.60 | 17.60 | -13.514% | 1 | 171 | +62.784% |
| 2026-03-25 | 20.40 | 20.40 | 20.35 | 20.35 | +18.659% | 20 | 171 | +40.786% |
| 2026-03-19 | 17.15 | 17.15 | 17.15 | 17.15 | -5.769% | 2 | 161 | +67.055% |
| 2026-03-18 | 18.20 | 18.20 | 18.20 | 18.20 | -3.958% | 2 | 161 | +57.418% |
| 2026-03-10 | 18.95 | 18.95 | 18.95 | 18.95 | +7.062% | 2 | 163 | +51.187% |
| 2026-03-09 | 17.70 | 17.70 | 17.70 | 17.70 | -3.279% | 35 | 161 | +61.864% |
| 2026-03-06 | 18.30 | 18.30 | 18.30 | 18.30 | -9.763% | 33 | 156 | +56.557% |
| 2026-03-03 | 20.35 | 20.35 | 20.28 | 20.28 | -6.972% | 20 | 170 | +41.272% |
| 2026-02-27 | 22.08 | 22.08 | 21.80 | 21.80 | -15.076% | 5 | 180 | +31.422% |
| 2026-02-26 | 25.31 | 25.67 | 25.31 | 25.67 | +4.138% | 51 | 185 | +11.609% |
| 2026-02-25 | 24.90 | 24.90 | 24.65 | 24.65 | +8.352% | 42 | 187 | +16.227% |
| 2026-02-24 | 22.75 | 22.75 | 22.75 | 22.75 | -19.894% | 3 | 187 | +25.934% |
| 2026-02-19 | 28.40 | 28.40 | 28.40 | 28.40 | -5.491% | 1 | 185 | +0.880% |
| 2026-02-11 | 33.74 | 33.74 | 30.05 | 30.05 | -15.779% | 5 | 185 | -4.659% |
| 2026-02-09 | 35.02 | 35.68 | 35.02 | 35.68 | +17.639% | 7 | 181 | -19.703% |
| 2026-02-04 | 30.50 | 30.50 | 30.00 | 30.33 | +3.058% | 21 | 176 | -5.539% |
| 2026-02-03 | 29.43 | 29.43 | 29.43 | 29.43 | +20.270% | 3 | 181 | -2.650% |
| 2026-01-30 | 24.50 | 24.50 | 24.45 | 24.47 | -4.039% | 22 | 183 | +17.082% |
| 2026-01-29 | 24.90 | 25.50 | 24.90 | 25.50 | +16.173% | 2 | 182 | +12.353% |
| 2026-01-28 | 21.95 | 22.00 | 21.95 | 21.95 | -3.304% | 10 | 182 | +30.524% |
| 2026-01-27 | 22.70 | 22.70 | 22.70 | 22.70 | -2.617% | 2 | 178 | +26.211% |
| 2026-01-26 | 23.31 | 23.31 | 23.31 | 23.31 | +6.196% | 4 | 176 | +22.909% |
| 2026-01-23 | 24.94 | 24.94 | 21.73 | 21.95 | -12.200% | 15 | 176 | +30.524% |
| 2026-01-22 | 26.20 | 26.20 | 25.00 | 25.00 | -1.536% | 5 | 183 | +14.600% |
| 2026-01-21 | 25.39 | 25.39 | 25.39 | 25.39 | +1.155% | 4 | 186 | +12.840% |
| 2026-01-20 | 27.45 | 27.45 | 25.10 | 25.10 | -14.771% | 14 | 182 | +14.143% |
| 2026-01-16 | 29.45 | 29.45 | 29.45 | 29.45 | +1.552% | 2 | 170 | -2.716% |
| 2026-01-15 | 28.85 | 29.95 | 28.64 | 29.00 | +2.293% | 103 | 170 | -1.207% |
| 2026-01-14 | 28.21 | 28.35 | 28.00 | 28.35 | -1.733% | 34 | 123 | +1.058% |
| 2026-01-13 | 32.68 | 32.68 | 28.85 | 28.85 | -19.972% | 3 | 150 | -0.693% |
| 2026-01-12 | 38.10 | 38.10 | 36.05 | 36.05 | -9.988% | 28 | 151 | -20.527% |
| 2026-01-08 | 40.05 | 40.05 | 39.75 | 40.05 | +5.422% | 28 | 130 | -28.464% |
| 2026-01-07 | 36.90 | 38.05 | 36.90 | 37.99 | -11.774% | 17 | 132 | -24.585% |
| 2026-01-06 | 42.57 | 43.08 | 42.57 | 43.06 | +1.104% | 12 | 131 | -33.465% |
| 2026-01-05 | 42.59 | 42.59 | 42.59 | 42.59 | +11.932% | 1 | 122 | -32.731% |
| 2025-12-26 | 38.25 | 38.25 | 37.95 | 38.05 | +3.397% | 26 | 122 | -24.704% |
| 2025-12-23 | 37.65 | 37.65 | 36.80 | 36.80 | +5.143% | 2 | 111 | -22.147% |
| 2025-12-22 | 35.00 | 35.00 | 35.00 | 35.00 | -2.207% | 1 | 111 | -18.143% |
| 2025-12-15 | 35.79 | 35.79 | 35.79 | 35.79 | +5.420% | 1 | 111 | -19.950% |
| 2025-12-11 | 33.95 | 33.95 | 33.95 | 33.95 | +5.435% | 1 | 111 | -15.611% |
| 2025-12-08 | 31.85 | 32.25 | 31.85 | 32.20 | -1.559% | 6 | 111 | -11.025% |
| 2025-12-05 | 32.70 | 32.71 | 32.70 | 32.71 | -1.978% | 2 | 108 | -12.412% |
| 2025-12-04 | 33.05 | 33.37 | 32.73 | 33.37 | +16.070% | 70 | 108 | -14.144% |
| 2025-12-02 | 28.65 | 28.75 | 28.65 | 28.75 | -3.035% | 2 | 74 | -0.348% |
| 2025-12-01 | 29.75 | 29.75 | 29.65 | 29.65 | -13.050% | 20 | 73 | -3.373% |
| 2025-11-11 | 34.10 | 34.10 | 34.10 | 34.10 | -2.655% | 4 | 75 | -15.982% |
| 2025-11-10 | 34.97 | 35.08 | 34.95 | 35.03 | +13.734% | 8 | 75 | -18.213% |
| 2025-11-07 | 30.80 | 30.80 | 30.80 | 30.80 | -1.124% | 1 | 75 | -6.981% |
| 2025-11-04 | 31.05 | 31.15 | 31.00 | 31.15 | +2.975% | 23 | 76 | -8.026% |
| 2025-10-30 | 30.61 | 30.61 | 30.25 | 30.25 | +31.522% | 2 | 77 | -5.289% |
| 2025-10-23 | 23.00 | 23.00 | 23.00 | 23.00 | -6.122% | 1 | 77 | +24.565% |
| 2025-10-21 | 24.56 | 24.68 | 24.42 | 24.50 | -16.949% | 114 | 76 | +16.939% |
| 2025-10-15 | 29.50 | 29.50 | 29.50 | 29.50 | +17.906% | 2 | 43 | -2.881% |
| 2025-10-14 | 25.04 | 25.04 | 25.02 | 25.02 | -18.766% | 5 | 41 | +14.508% |
| 2025-10-13 | 30.80 | 30.80 | 30.60 | 30.80 | +8.298% | 3 | 39 | -6.981% |
| 2025-10-09 | 28.36 | 28.44 | 28.36 | 28.44 | -11.814% | 2 | 37 | +0.738% |
| 2025-09-30 | 32.15 | 32.25 | 32.15 | 32.25 | +4.742% | 2 | 37 | -11.163% |
| 2025-09-22 | 30.81 | 30.81 | 30.79 | 30.79 | -4.527% | 5 | 38 | -6.950% |
| 2025-09-19 | 31.57 | 32.25 | 31.57 | 32.25 | +27.976% | 6 | 38 | -11.163% |
| 2025-08-28 | 25.20 | 25.20 | 25.20 | 25.20 | +15.862% | 1 | 33 | +13.690% |
| 2025-08-19 | 21.75 | 21.75 | 21.75 | 21.75 | +4.417% | 1 | 34 | +31.724% |
| 2025-08-18 | 20.83 | 20.83 | 20.83 | 20.83 | -3.116% | 1 | 34 | +37.542% |
| 2025-08-12 | 21.50 | 21.50 | 21.50 | 21.50 | +2.381% | 1 | 34 | +33.256% |
| 2025-08-08 | 21.00 | 21.00 | 21.00 | 21.00 | -5.787% | 1 | 33 | +36.429% |
| 2025-08-06 | 22.09 | 22.29 | 22.09 | 22.29 | +0.090% | 2 | 32 | +28.533% |
| 2025-08-01 | 22.27 | 22.27 | 22.27 | 22.27 | +1.319% | 12 | 32 | +28.648% |
| 2025-07-22 | 22.14 | 22.15 | 21.98 | 21.98 | -4.017% | 17 | 32 | +30.346% |
| 2025-07-21 | 23.00 | 23.00 | 22.90 | 22.90 | +5.823% | 6 | 32 | +25.109% |
| 2025-07-14 | 21.64 | 21.64 | 21.64 | 21.64 | 0.000% | 29 | 29 | +32.394% |