JPM270617C00380000
JPM Jun 17 2027 380.00 Call
optionOPRA
EODNov 5, 2026
12.50USD-26.471%(-4.50)30Vol881OI
JPM270617C00380000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 13.0000 | 13.3500 | 12.5000 | 12.5000 | -26.471% | 30 | 835 | 0.000% |
| 2026-11-04 | 14.8800 | 17.0000 | 14.5000 | 17.0000 | +29.771% | 31 | 815 | -26.471% |
| 2026-11-02 | 13.1600 | 13.2000 | 13.1000 | 13.1000 | +6.331% | 32 | 826 | -4.580% |
| 2026-10-30 | 12.3200 | 12.3200 | 12.3200 | 12.3200 | -8.741% | 2 | 828 | +1.461% |
| 2026-10-29 | 14.1000 | 14.1000 | 13.4400 | 13.5000 | +7.741% | 17 | 832 | -7.407% |
| 2026-10-28 | 12.7000 | 12.7000 | 12.5300 | 12.5300 | +12.377% | 3 | 833 | -0.239% |
| 2026-10-27 | 11.0500 | 11.1500 | 11.0000 | 11.1500 | +0.814% | 8 | 840 | +12.108% |
| 2026-10-26 | 11.1200 | 11.2500 | 10.8900 | 11.0600 | +4.537% | 36 | 854 | +13.020% |
| 2026-10-23 | 10.0500 | 10.6000 | 10.0500 | 10.5800 | -7.598% | 18 | 865 | +18.147% |
| 2026-10-22 | 11.4000 | 11.4500 | 11.2500 | 11.4500 | +1.778% | 16 | 881 | +9.170% |
| 2026-10-21 | 11.3000 | 11.3000 | 11.1500 | 11.2500 | -1.747% | 7 | 883 | +11.111% |
| 2026-10-20 | 12.4500 | 12.4500 | 11.4500 | 11.4500 | -1.293% | 17 | 876 | +9.170% |
| 2026-10-19 | 12.6000 | 12.6000 | 11.6000 | 11.6000 | -12.782% | 4 | 880 | +7.759% |
| 2026-10-16 | 13.7500 | 14.3500 | 13.0500 | 13.3000 | +12.236% | 25 | 876 | -6.015% |
| 2026-10-15 | 11.8000 | 11.9500 | 11.8000 | 11.8500 | 0.000% | 20 | 872 | +5.485% |
| 2026-10-14 | 10.0000 | 11.8500 | 9.9000 | 11.8500 | -5.952% | 49 | 872 | +5.485% |
| 2026-10-13 | 13.0000 | 13.0000 | 12.6000 | 12.6000 | +2.439% | 105 | 912 | -0.794% |
| 2026-10-12 | 12.5500 | 12.7000 | 12.1000 | 12.3000 | +5.308% | 66 | 884 | +1.626% |
| 2026-10-08 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | +9.671% | 4 | 880 | +7.021% |
| 2026-10-07 | 11.2300 | 11.2300 | 10.6500 | 10.6500 | -12.633% | 2 | 879 | +17.371% |
| 2026-10-06 | 12.8000 | 12.8000 | 12.1900 | 12.1900 | -0.894% | 49 | 849 | +2.543% |
| 2026-10-05 | 12.1700 | 12.3000 | 12.0000 | 12.3000 | +2.500% | 7 | 849 | +1.626% |
| 2026-10-02 | 12.9800 | 12.9800 | 12.0000 | 12.0000 | +5.263% | 6 | 847 | +4.167% |
| 2026-10-01 | 11.4500 | 11.4500 | 10.9800 | 11.4000 | -8.800% | 10 | 849 | +9.649% |
| 2026-09-30 | 12.5000 | 12.7000 | 12.5000 | 12.5000 | -12.281% | 12 | 852 | 0.000% |
| 2026-09-29 | 15.1000 | 15.1000 | 13.7300 | 14.2500 | -4.873% | 93 | 843 | -12.281% |
| 2026-09-28 | 14.9800 | 14.9800 | 14.9800 | 14.9800 | -0.333% | 1 | 843 | -16.555% |
| 2026-09-24 | 15.0500 | 15.6500 | 15.0000 | 15.0300 | -3.344% | 15 | 846 | -16.833% |
| 2026-09-23 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -6.607% | 2 | 844 | -19.614% |
| 2026-09-22 | 17.8000 | 17.8000 | 16.0000 | 16.6500 | -17.082% | 25 | 840 | -24.925% |
| 2026-09-18 | 19.9300 | 20.0800 | 19.7000 | 20.0800 | -4.107% | 17 | 831 | -37.749% |
| 2026-09-17 | 20.9400 | 20.9400 | 20.9400 | 20.9400 | -5.676% | 1 | 831 | -40.306% |
| 2026-09-16 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -4.310% | 29 | 860 | -43.694% |
| 2026-09-15 | 19.2000 | 23.3000 | 19.2000 | 23.2000 | +8.259% | 65 | 848 | -46.121% |
| 2026-09-14 | 21.4300 | 21.4300 | 21.4300 | 21.4300 | -13.169% | 1 | 848 | -41.671% |
| 2026-09-11 | 24.6800 | 24.6800 | 24.6800 | 24.6800 | +8.722% | 1 | 848 | -49.352% |
| 2026-09-10 | 22.8000 | 22.8500 | 22.7000 | 22.7000 | -6.776% | 17 | 844 | -44.934% |
| 2026-09-08 | 24.4100 | 24.6000 | 24.3500 | 24.3500 | -4.510% | 6 | 844 | -48.665% |
| 2026-09-04 | 24.7500 | 25.5000 | 23.7000 | 25.5000 | -4.673% | 12 | 844 | -50.980% |
| 2026-09-03 | 26.5000 | 27.1000 | 26.5000 | 26.7500 | +12.869% | 4 | 844 | -53.271% |
| 2026-09-02 | 25.0000 | 26.6400 | 22.6000 | 23.7000 | -1.455% | 27 | 842 | -47.257% |
| 2026-09-01 | 24.7500 | 24.7500 | 24.0500 | 24.0500 | +0.418% | 18 | 839 | -48.025% |
| 2026-08-31 | 24.2500 | 24.2500 | 23.9500 | 23.9500 | -4.582% | 11 | 839 | -47.808% |
| 2026-08-28 | 24.1000 | 25.7000 | 24.1000 | 25.1000 | +7.495% | 29 | 855 | -50.199% |
| 2026-08-27 | 23.9500 | 24.6500 | 23.3000 | 23.3500 | -8.431% | 61 | 857 | -46.467% |
| 2026-08-26 | 24.6500 | 25.5000 | 24.6500 | 25.5000 | +3.870% | 52 | 822 | -50.980% |
| 2026-08-24 | 25.7000 | 25.7000 | 24.5500 | 24.5500 | +5.819% | 10 | 818 | -49.084% |
| 2026-08-21 | 23.3000 | 23.6500 | 22.6500 | 23.2000 | -0.215% | 8 | 813 | -46.121% |
| 2026-08-20 | 24.3800 | 25.2000 | 23.2500 | 23.2500 | -7.186% | 41 | 798 | -46.237% |
| 2026-08-19 | 27.1000 | 27.1000 | 25.0500 | 25.0500 | -9.501% | 2 | 797 | -50.100% |
| 2026-08-18 | 29.6400 | 29.6400 | 27.0000 | 27.6800 | -6.233% | 17 | 789 | -54.841% |
| 2026-08-17 | 29.7500 | 29.7500 | 29.5200 | 29.5200 | -0.773% | 3 | 788 | -57.656% |
| 2026-08-14 | 29.8500 | 29.8500 | 29.7500 | 29.7500 | +1.744% | 8 | 787 | -57.983% |
| 2026-08-13 | 29.2000 | 29.5000 | 29.2000 | 29.2400 | -5.677% | 13 | 784 | -57.250% |
| 2026-08-12 | 30.0000 | 31.0000 | 30.0000 | 31.0000 | +7.602% | 28 | 783 | -59.677% |
| 2026-08-11 | 28.0500 | 29.1500 | 28.0500 | 28.8100 | +5.919% | 33 | 770 | -56.612% |
| 2026-08-10 | 27.8500 | 27.8500 | 27.2000 | 27.2000 | -1.091% | 10 | 764 | -54.044% |
| 2026-08-07 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +2.650% | 6 | 758 | -54.545% |
| 2026-08-06 | 26.7900 | 26.7900 | 26.7900 | 26.7900 | -7.525% | 3 | 758 | -53.341% |
| 2026-08-05 | 28.4200 | 28.9700 | 28.4200 | 28.9700 | +3.835% | 53 | 715 | -56.852% |
| 2026-08-04 | 27.7800 | 29.7900 | 27.7800 | 27.9000 | +14.815% | 74 | 693 | -55.197% |
| 2026-08-03 | 24.2500 | 24.3000 | 24.0500 | 24.3000 | -3.953% | 11 | 683 | -48.560% |
| 2026-07-31 | 25.4000 | 25.4500 | 25.0000 | 25.3000 | +1.403% | 40 | 671 | -50.593% |
| 2026-07-30 | 23.0000 | 24.9500 | 22.9000 | 24.9500 | +1.423% | 30 | 648 | -49.900% |
| 2026-07-29 | 26.2600 | 26.2600 | 24.2000 | 24.6000 | -9.057% | 25 | 627 | -49.187% |
| 2026-07-28 | 27.6500 | 27.8000 | 26.9300 | 27.0500 | -1.277% | 60 | 581 | -53.789% |
| 2026-07-27 | 28.6700 | 28.6700 | 27.4000 | 27.4000 | +4.580% | 10 | 580 | -54.380% |
| 2026-07-24 | 24.9500 | 26.3500 | 24.9500 | 26.2000 | +6.288% | 27 | 563 | -52.290% |
| 2026-07-22 | 23.3000 | 24.6500 | 23.3000 | 24.6500 | +8.782% | 16 | 548 | -49.290% |
| 2026-07-21 | 21.3600 | 22.6600 | 21.3600 | 22.6600 | +5.395% | 3 | 547 | -44.837% |
| 2026-07-17 | 18.6200 | 22.9000 | 18.6200 | 21.5000 | -6.522% | 67 | 502 | -41.860% |
| 2026-07-16 | 22.8500 | 23.0000 | 22.8500 | 23.0000 | -2.748% | 7 | 495 | -45.652% |
| 2026-07-15 | 24.3000 | 24.3500 | 23.6200 | 23.6500 | +8.238% | 17 | 479 | -47.146% |
| 2026-07-14 | 21.6000 | 21.8500 | 21.6000 | 21.8500 | +16.845% | 11 | 475 | -42.792% |
| 2026-07-13 | 18.7500 | 18.8500 | 17.7500 | 18.7000 | -2.094% | 44 | 455 | -33.155% |
| 2026-07-10 | 19.5000 | 19.5000 | 19.0000 | 19.1000 | -1.394% | 8 | 454 | -34.555% |
| 2026-07-09 | 18.8000 | 19.3700 | 18.8000 | 19.3700 | +6.722% | 5 | 454 | -35.467% |
| 2026-07-08 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -10.811% | 8 | 446 | -31.129% |
| 2026-07-07 | 20.7500 | 20.7500 | 20.0000 | 20.3500 | +2.778% | 70 | 402 | -38.575% |
| 2026-07-06 | 19.0000 | 19.8000 | 19.0000 | 19.8000 | +16.129% | 7 | 397 | -36.869% |
| 2026-07-02 | 17.3500 | 17.3500 | 17.0500 | 17.0500 | -2.011% | 5 | 395 | -26.686% |
| 2026-07-01 | 16.4500 | 17.9000 | 16.4500 | 17.4000 | +17.568% | 37 | 375 | -28.161% |
| 2026-06-30 | 16.0000 | 16.1000 | 14.8000 | 14.8000 | -8.923% | 28 | 361 | -15.541% |
| 2026-06-29 | 16.8000 | 16.8000 | 16.2500 | 16.2500 | +2.848% | 29 | 358 | -23.077% |
| 2026-06-26 | 17.8000 | 17.8500 | 15.8000 | 15.8000 | -15.957% | 84 | 291 | -20.886% |
| 2026-06-25 | 20.0000 | 22.4000 | 18.8000 | 18.8000 | +5.028% | 27 | 278 | -33.511% |
| 2026-06-24 | 18.1500 | 18.2000 | 17.9000 | 17.9000 | -2.186% | 15 | 265 | -30.168% |
| 2026-06-23 | 18.9500 | 19.0000 | 18.3000 | 18.3000 | +4.871% | 9 | 264 | -31.694% |
| 2026-06-22 | 16.3500 | 17.5500 | 16.3500 | 17.4500 | +9.748% | 30 | 292 | -28.367% |
| 2026-06-18 | 18.1500 | 18.1500 | 15.9000 | 15.9000 | -18.960% | 65 | 255 | -21.384% |
| 2026-06-17 | 19.2000 | 20.0000 | 19.2000 | 19.6200 | +16.095% | 61 | 199 | -36.290% |
| 2026-06-16 | 16.6500 | 17.6500 | 16.4500 | 16.9000 | +21.583% | 19 | 192 | -26.036% |
| 2026-06-15 | 13.8500 | 13.9000 | 13.8500 | 13.9000 | +0.361% | 2 | 190 | -10.072% |
| 2026-06-12 | 13.5000 | 14.0000 | 13.5000 | 13.8500 | +9.486% | 23 | 193 | -9.747% |
| 2026-06-11 | 12.6000 | 12.6800 | 12.6000 | 12.6500 | +5.417% | 18 | 203 | -1.186% |
| 2026-06-10 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -4.762% | 15 | 188 | +4.167% |
| 2026-06-09 | 12.0000 | 12.6000 | 12.0000 | 12.6000 | -1.946% | 30 | 189 | -0.794% |
| 2026-06-08 | 12.8000 | 12.8500 | 12.8000 | 12.8500 | +0.784% | 6 | 187 | -2.724% |
| 2026-06-05 | 13.0000 | 13.0000 | 12.7500 | 12.7500 | +4.852% | 8 | 186 | -1.961% |
| 2026-06-04 | 11.0000 | 12.1600 | 11.0000 | 12.1600 | +50.123% | 55 | 198 | +2.796% |
| 2026-06-01 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +3.846% | 4 | 195 | +54.321% |
| 2026-05-29 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -6.024% | 2 | 193 | +60.256% |
| 2026-05-28 | 8.3300 | 8.3300 | 8.3000 | 8.3000 | -5.682% | 2 | 192 | +50.602% |
| 2026-05-27 | 8.9800 | 9.6100 | 8.8000 | 8.8000 | -15.385% | 5 | 188 | +42.045% |
| 2026-05-26 | 11.0000 | 11.0000 | 10.3900 | 10.4000 | -1.422% | 8 | 193 | +20.192% |
| 2026-05-22 | 10.4500 | 10.5500 | 10.4500 | 10.5500 | +11.404% | 2 | 193 | +18.483% |
| 2026-05-21 | 9.5500 | 9.5500 | 9.4700 | 9.4700 | +14.096% | 2 | 193 | +31.996% |
| 2026-05-19 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -5.143% | 1 | 192 | +50.602% |
| 2026-05-18 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -1.130% | 1 | 192 | +42.857% |
| 2026-05-15 | 9.0300 | 9.0300 | 8.8500 | 8.8500 | -9.231% | 2 | 192 | +41.243% |
| 2026-05-14 | 9.9400 | 10.0500 | 9.4000 | 9.7500 | +0.515% | 43 | 190 | +28.205% |
| 2026-05-13 | 9.8200 | 9.8200 | 9.7000 | 9.7000 | -10.185% | 4 | 175 | +28.866% |
| 2026-05-12 | 8.8500 | 10.8000 | 8.8500 | 10.8000 | +7.463% | 11 | 175 | +15.741% |
| 2026-05-11 | 9.8500 | 10.0500 | 9.5000 | 10.0500 | +2.030% | 51 | 175 | +24.378% |
| 2026-05-08 | 10.5000 | 10.5000 | 9.8200 | 9.8500 | -11.261% | 6 | 124 | +26.904% |
| 2026-05-07 | 12.1100 | 12.1100 | 11.0000 | 11.1000 | -14.943% | 8 | 118 | +12.613% |
| 2026-05-06 | 12.7800 | 13.0500 | 12.7800 | 13.0500 | +15.487% | 10 | 113 | -4.215% |
| 2026-05-04 | 11.5000 | 11.5000 | 10.9300 | 11.3000 | -9.237% | 4 | 123 | +10.619% |
| 2026-04-30 | 11.9000 | 12.4500 | 11.9000 | 12.4500 | +7.328% | 2 | 120 | +0.402% |
| 2026-04-29 | 11.8500 | 11.8500 | 11.4100 | 11.6000 | -8.948% | 5 | 120 | +7.759% |
| 2026-04-28 | 12.7400 | 12.7400 | 12.7400 | 12.7400 | +10.017% | 6 | 118 | -1.884% |
| 2026-04-27 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | -1.447% | 1 | 118 | +7.945% |
| 2026-04-24 | 12.4700 | 12.4700 | 11.7500 | 11.7500 | -6.000% | 4 | 118 | +6.383% |
| 2026-04-23 | 12.8300 | 12.8300 | 12.5000 | 12.5000 | -6.367% | 2 | 116 | 0.000% |
| 2026-04-22 | 13.3800 | 13.3800 | 13.3500 | 13.3500 | -1.621% | 2 | 114 | -6.367% |
| 2026-04-21 | 13.6000 | 13.6500 | 13.5300 | 13.5700 | -0.367% | 11 | 106 | -7.885% |
| 2026-04-20 | 12.9500 | 13.6200 | 12.9500 | 13.6200 | +26.345% | 5 | 106 | -8.223% |
| 2026-04-15 | 10.8200 | 10.8200 | 10.7800 | 10.7800 | -13.760% | 2 | 105 | +15.955% |
| 2026-04-14 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +0.402% | 1 | 104 | 0.000% |
| 2026-04-10 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +23.881% | 1 | 103 | +0.402% |
| 2026-04-06 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +8.766% | 1 | 102 | +24.378% |
| 2026-04-02 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | -6.667% | 1 | 103 | +35.281% |
| 2026-03-25 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -3.603% | 20 | 103 | +26.263% |
| 2026-03-23 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | +16.045% | 1 | 93 | +21.714% |
| 2026-03-20 | 8.8600 | 8.8600 | 8.8500 | 8.8500 | +2.194% | 2 | 94 | +41.243% |
| 2026-03-13 | 8.0300 | 8.6600 | 8.0300 | 8.6600 | -1.591% | 3 | 92 | +44.342% |
| 2026-03-09 | 8.7500 | 8.8000 | 8.7500 | 8.8000 | -37.367% | 11 | 91 | +42.045% |
| 2026-02-26 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -7.261% | 1 | 85 | -11.032% |
| 2026-02-20 | 15.1500 | 15.1500 | 15.1000 | 15.1500 | +0.531% | 33 | 85 | -17.492% |
| 2026-02-19 | 15.4000 | 15.4000 | 15.0000 | 15.0700 | -7.262% | 91 | 71 | -17.054% |
| 2026-02-18 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +15.248% | 1 | 46 | -23.077% |
| 2026-02-12 | 14.1500 | 14.1500 | 14.1000 | 14.1000 | -16.370% | 2 | 46 | -11.348% |
| 2026-02-04 | 16.8600 | 16.8600 | 16.8600 | 16.8600 | +5.047% | 1 | 46 | -25.860% |
| 2026-02-03 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +24.806% | 1 | 45 | -22.118% |
| 2026-01-29 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | +12.314% | 1 | 44 | -2.799% |
| 2026-01-23 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -16.117% | 1 | 44 | +9.170% |
| 2026-01-21 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +2.709% | 1 | 43 | -8.425% |
| 2026-01-20 | 15.0000 | 15.0000 | 13.2900 | 13.2900 | -44.393% | 5 | 43 | -5.944% |
| 2026-01-08 | 24.0000 | 24.0000 | 23.9000 | 23.9000 | +8.735% | 4 | 43 | -47.699% |
| 2026-01-07 | 22.0000 | 22.0000 | 21.6700 | 21.9800 | -1.213% | 98 | 45 | -43.130% |
| 2025-12-26 | 22.4500 | 22.4500 | 22.2500 | 22.2500 | +12.658% | 4 | 41 | -43.820% |
| 2025-12-17 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -0.754% | 1 | 38 | -36.709% |
| 2025-12-16 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -5.910% | 1 | 38 | -37.186% |
| 2025-12-15 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | +24.779% | 2 | 38 | -40.898% |
| 2025-12-11 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | +2.108% | 1 | 35 | -26.254% |
| 2025-12-01 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +18.571% | 1 | 35 | -24.699% |
| 2025-11-24 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -11.950% | 3 | 35 | -10.714% |
| 2025-11-17 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -18.670% | 10 | 32 | -21.384% |
| 2025-11-13 | 19.5000 | 19.5500 | 19.5000 | 19.5500 | -1.759% | 10 | 37 | -36.061% |
| 2025-11-11 | 20.2000 | 20.2000 | 19.9000 | 19.9000 | -3.398% | 34 | 32 | -37.186% |
| 2025-11-10 | 20.8000 | 20.9000 | 20.5000 | 20.6000 | +18.595% | 20 | 15 | -39.320% |
| 2025-10-30 | 17.3700 | 17.3700 | 17.3700 | 17.3700 | +27.253% | 1 | 6 | -28.037% |
| 2025-10-24 | 13.7500 | 13.7500 | 13.6500 | 13.6500 | +1.186% | 2 | 6 | -8.425% |
| 2025-10-21 | 13.4800 | 13.4900 | 13.4800 | 13.4900 | -6.449% | 8 | 6 | -7.339% |
| 2025-10-17 | 14.2700 | 14.4200 | 14.2700 | 14.4200 | -22.681% | 2 | 3 | -13.315% |
| 2025-09-30 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | +31.338% | 2 | 3 | -32.976% |
| 2025-07-29 | 14.1000 | 14.2000 | 14.1000 | 14.2000 | 0.000% | 2 | 2 | -11.972% |