JPM270617C00390000
JPM Jun 17 2027 390.00 Call
optionOPRA
EODNov 5, 2026
10.95USD-3.947%(-0.45)51Vol791OI
JPM270617C00390000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 11.7500 | 11.7500 | 10.2000 | 10.9500 | -3.947% | 51 | 832 | 0.000% |
| 2026-11-04 | 11.8100 | 11.8100 | 11.4000 | 11.4000 | +21.925% | 54 | 798 | -3.947% |
| 2026-11-03 | 9.5000 | 9.5000 | 9.0500 | 9.3500 | -9.749% | 4 | 797 | +17.112% |
| 2026-11-02 | 10.7000 | 10.7000 | 10.2500 | 10.3600 | +5.178% | 47 | 797 | +5.695% |
| 2026-10-30 | 9.9000 | 9.9000 | 9.8500 | 9.8500 | -10.455% | 3 | 795 | +11.168% |
| 2026-10-29 | 10.8500 | 11.0300 | 10.8000 | 11.0000 | +23.596% | 59 | 791 | -0.455% |
| 2026-10-27 | 8.7000 | 8.9000 | 8.6000 | 8.9000 | +2.890% | 10 | 799 | +23.034% |
| 2026-10-26 | 8.8000 | 8.8000 | 8.6000 | 8.6500 | +4.848% | 3 | 799 | +26.590% |
| 2026-10-23 | 8.4000 | 8.4000 | 8.0000 | 8.2500 | -5.172% | 9 | 803 | +32.727% |
| 2026-10-22 | 8.7000 | 8.7000 | 8.6000 | 8.7000 | -5.946% | 9 | 807 | +25.862% |
| 2026-10-21 | 9.0000 | 9.2500 | 8.7500 | 9.2500 | -4.145% | 8 | 808 | +18.378% |
| 2026-10-20 | 9.9000 | 9.9000 | 9.6500 | 9.6500 | +4.891% | 7 | 815 | +13.472% |
| 2026-10-19 | 10.1000 | 10.1000 | 9.2000 | 9.2000 | -11.962% | 4 | 815 | +19.022% |
| 2026-10-16 | 10.9000 | 11.1500 | 10.3500 | 10.4500 | +10.582% | 23 | 812 | +4.785% |
| 2026-10-15 | 9.5000 | 9.5000 | 8.9900 | 9.4500 | +0.532% | 82 | 771 | +15.873% |
| 2026-10-14 | 7.8000 | 9.5000 | 7.8000 | 9.4000 | -3.590% | 12 | 781 | +16.489% |
| 2026-10-13 | 11.5500 | 11.5500 | 9.7500 | 9.7500 | -2.305% | 6 | 781 | +12.308% |
| 2026-10-12 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +5.608% | 1 | 782 | +9.719% |
| 2026-10-09 | 9.4800 | 9.5000 | 9.4500 | 9.4500 | +13.174% | 4 | 783 | +15.873% |
| 2026-10-07 | 8.8200 | 8.8200 | 8.3500 | 8.3500 | -18.137% | 2 | 782 | +31.138% |
| 2026-10-06 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +2.513% | 1 | 781 | +7.353% |
| 2026-10-05 | 9.8000 | 10.0000 | 9.8000 | 9.9500 | +2.577% | 4 | 783 | +10.050% |
| 2026-10-02 | 9.7700 | 9.7700 | 9.7000 | 9.7000 | +4.865% | 13 | 775 | +12.887% |
| 2026-10-01 | 8.8000 | 9.3000 | 8.8000 | 9.2500 | -26.000% | 7 | 776 | +18.378% |
| 2026-09-29 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -7.201% | 3 | 776 | -12.400% |
| 2026-09-22 | 13.3800 | 13.6000 | 12.6500 | 13.4700 | -24.875% | 23 | 773 | -18.708% |
| 2026-09-21 | 17.9300 | 17.9300 | 17.9300 | 17.9300 | +6.726% | 1 | 773 | -38.929% |
| 2026-09-18 | 16.4500 | 16.8000 | 16.3000 | 16.8000 | -5.882% | 69 | 720 | -34.821% |
| 2026-09-17 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +0.847% | 2 | 719 | -38.655% |
| 2026-09-16 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -11.500% | 1 | 719 | -38.136% |
| 2026-09-15 | 17.0000 | 20.0000 | 17.0000 | 20.0000 | +12.613% | 28 | 704 | -45.250% |
| 2026-09-14 | 17.6000 | 18.6000 | 17.5500 | 17.7600 | -6.280% | 25 | 704 | -38.345% |
| 2026-09-10 | 19.2000 | 19.2500 | 18.9500 | 18.9500 | -5.155% | 58 | 702 | -42.216% |
| 2026-09-09 | 20.3000 | 20.3000 | 19.9800 | 19.9800 | +0.402% | 29 | 673 | -45.195% |
| 2026-09-08 | 19.9200 | 20.0000 | 19.8400 | 19.9000 | -13.516% | 46 | 674 | -44.975% |
| 2026-09-03 | 22.3900 | 23.0100 | 22.3000 | 23.0100 | +13.911% | 14 | 666 | -52.412% |
| 2026-09-01 | 21.5000 | 21.7000 | 20.2000 | 20.2000 | -0.980% | 10 | 660 | -45.792% |
| 2026-08-31 | 20.3600 | 20.4500 | 20.3600 | 20.4000 | -3.500% | 11 | 661 | -46.324% |
| 2026-08-28 | 21.5900 | 21.5900 | 21.1400 | 21.1400 | +4.395% | 2 | 660 | -48.202% |
| 2026-08-27 | 19.9500 | 20.2500 | 19.9500 | 20.2500 | -7.110% | 7 | 654 | -45.926% |
| 2026-08-26 | 21.0000 | 21.8000 | 20.8000 | 21.8000 | +4.306% | 98 | 602 | -49.771% |
| 2026-08-25 | 20.5200 | 20.9000 | 20.5000 | 20.9000 | -1.415% | 16 | 598 | -47.608% |
| 2026-08-24 | 21.6500 | 21.6500 | 21.2000 | 21.2000 | +10.705% | 2 | 596 | -48.349% |
| 2026-08-21 | 19.5000 | 19.9500 | 19.1500 | 19.1500 | -2.296% | 134 | 503 | -42.820% |
| 2026-08-20 | 21.2000 | 21.2000 | 19.6000 | 19.6000 | -7.547% | 19 | 489 | -44.133% |
| 2026-08-19 | 23.3100 | 23.3100 | 21.2000 | 21.2000 | -11.482% | 29 | 469 | -48.349% |
| 2026-08-18 | 22.9000 | 23.9500 | 22.9000 | 23.9500 | +0.588% | 8 | 462 | -54.280% |
| 2026-08-17 | 24.7000 | 24.9500 | 23.8100 | 23.8100 | -3.014% | 36 | 450 | -54.011% |
| 2026-08-14 | 25.5000 | 25.6500 | 24.5000 | 24.5500 | -2.191% | 22 | 435 | -55.397% |
| 2026-08-13 | 25.9800 | 26.0500 | 24.9500 | 25.1000 | -5.283% | 17 | 425 | -56.375% |
| 2026-08-12 | 25.8500 | 26.5000 | 25.8500 | 26.5000 | +5.788% | 33 | 414 | -58.679% |
| 2026-08-11 | 23.9500 | 25.1500 | 23.9500 | 25.0500 | +7.281% | 56 | 374 | -56.287% |
| 2026-08-10 | 23.5500 | 23.9000 | 23.3500 | 23.3500 | -0.638% | 15 | 368 | -53.105% |
| 2026-08-07 | 21.5900 | 23.5000 | 21.5900 | 23.5000 | +2.174% | 7 | 362 | -53.404% |
| 2026-08-06 | 23.6500 | 23.6500 | 23.0000 | 23.0000 | -8.184% | 3 | 361 | -52.391% |
| 2026-08-05 | 25.0000 | 25.2500 | 25.0000 | 25.0500 | +3.942% | 9 | 359 | -56.287% |
| 2026-08-04 | 23.5200 | 26.0800 | 23.5200 | 24.1000 | +17.104% | 49 | 357 | -54.564% |
| 2026-08-03 | 21.0000 | 21.1500 | 20.2500 | 20.5800 | -2.233% | 27 | 353 | -46.793% |
| 2026-07-31 | 21.6500 | 21.6500 | 21.0500 | 21.0500 | +9.351% | 17 | 350 | -47.981% |
| 2026-07-29 | 22.6500 | 22.6500 | 19.2500 | 19.2500 | -18.947% | 28 | 350 | -43.117% |
| 2026-07-27 | 24.2700 | 24.2700 | 23.3000 | 23.7500 | +6.982% | 6 | 354 | -53.895% |
| 2026-07-24 | 21.4000 | 22.4000 | 21.2500 | 22.2000 | +16.230% | 59 | 324 | -50.676% |
| 2026-07-21 | 18.5000 | 19.3000 | 18.5000 | 19.1000 | +4.087% | 10 | 323 | -42.670% |
| 2026-07-17 | 18.7000 | 18.8000 | 18.3500 | 18.3500 | -3.675% | 8 | 323 | -40.327% |
| 2026-07-16 | 19.2000 | 19.5000 | 18.2500 | 19.0500 | +14.690% | 12 | 311 | -42.520% |
| 2026-07-14 | 18.3000 | 18.3000 | 16.6100 | 16.6100 | +5.060% | 57 | 266 | -34.076% |
| 2026-07-13 | 14.9000 | 15.8800 | 14.9000 | 15.8100 | -3.598% | 28 | 271 | -30.740% |
| 2026-07-10 | 16.3000 | 16.4000 | 16.2500 | 16.4000 | +3.732% | 9 | 267 | -33.232% |
| 2026-07-09 | 15.7000 | 15.8500 | 15.7000 | 15.8100 | +3.333% | 4 | 267 | -30.740% |
| 2026-07-08 | 15.2500 | 15.3000 | 15.2500 | 15.3000 | -10.474% | 6 | 270 | -28.431% |
| 2026-07-07 | 17.5000 | 17.5000 | 16.8500 | 17.0900 | +3.263% | 11 | 270 | -35.927% |
| 2026-07-06 | 15.8000 | 16.5500 | 15.8000 | 16.5500 | +15.734% | 5 | 265 | -33.837% |
| 2026-07-02 | 14.9200 | 14.9200 | 14.3000 | 14.3000 | -8.039% | 6 | 264 | -23.427% |
| 2026-07-01 | 14.9200 | 15.5500 | 14.9200 | 15.5500 | +26.423% | 6 | 262 | -29.582% |
| 2026-06-30 | 13.3500 | 13.5000 | 12.3000 | 12.3000 | -9.559% | 16 | 261 | -10.976% |
| 2026-06-29 | 14.1000 | 14.1000 | 13.6000 | 13.6000 | -3.546% | 33 | 242 | -19.485% |
| 2026-06-26 | 14.8000 | 14.8000 | 14.1000 | 14.1000 | -12.963% | 13 | 229 | -22.340% |
| 2026-06-25 | 18.8000 | 18.8000 | 16.2000 | 16.2000 | +12.111% | 17 | 224 | -32.407% |
| 2026-06-24 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -2.365% | 1 | 223 | -24.221% |
| 2026-06-22 | 15.0000 | 15.0000 | 14.8000 | 14.8000 | -8.642% | 29 | 226 | -26.014% |
| 2026-06-18 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -0.308% | 1 | 227 | -32.407% |
| 2026-06-17 | 16.8000 | 16.8000 | 16.2500 | 16.2500 | +13.398% | 22 | 226 | -32.615% |
| 2026-06-16 | 13.1000 | 14.6000 | 13.1000 | 14.3300 | +28.520% | 8 | 223 | -23.587% |
| 2026-06-15 | 11.4400 | 11.4400 | 11.1500 | 11.1500 | -3.463% | 3 | 220 | -1.794% |
| 2026-06-12 | 11.6000 | 11.6000 | 11.5500 | 11.5500 | +14.356% | 9 | 222 | -5.195% |
| 2026-06-10 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -4.537% | 12 | 221 | +8.416% |
| 2026-06-05 | 10.3000 | 10.5800 | 10.3000 | 10.5800 | +7.411% | 4 | 222 | +3.497% |
| 2026-06-04 | 8.7500 | 10.0500 | 8.7500 | 9.8500 | +51.538% | 28 | 232 | +11.168% |
| 2026-06-01 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -3.704% | 1 | 232 | +68.462% |
| 2026-05-29 | 6.3800 | 6.7500 | 6.3000 | 6.7500 | +3.528% | 10 | 222 | +62.222% |
| 2026-05-28 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -4.118% | 1 | 221 | +67.945% |
| 2026-05-27 | 7.5200 | 8.4000 | 6.8000 | 6.8000 | -20.468% | 23 | 215 | +61.029% |
| 2026-05-26 | 8.8000 | 8.8000 | 8.5500 | 8.5500 | -2.286% | 39 | 178 | +28.070% |
| 2026-05-22 | 8.6500 | 8.7500 | 8.6500 | 8.7500 | +6.707% | 16 | 177 | +25.143% |
| 2026-05-21 | 7.9000 | 8.2000 | 7.7900 | 8.2000 | +6.494% | 12 | 171 | +33.537% |
| 2026-05-20 | 6.6000 | 7.7500 | 6.6000 | 7.7000 | +4.054% | 12 | 180 | +42.208% |
| 2026-05-18 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +0.135% | 2 | 179 | +47.973% |
| 2026-05-15 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | -9.325% | 1 | 180 | +48.173% |
| 2026-05-13 | 8.1300 | 8.1500 | 8.1000 | 8.1500 | -8.632% | 3 | 178 | +34.356% |
| 2026-05-12 | 8.3500 | 8.9200 | 8.3500 | 8.9200 | +12.911% | 6 | 175 | +22.758% |
| 2026-05-11 | 8.2200 | 8.2200 | 7.9000 | 7.9000 | -3.659% | 2 | 175 | +38.608% |
| 2026-05-08 | 8.1200 | 8.2000 | 8.1200 | 8.2000 | -10.480% | 3 | 168 | +33.537% |
| 2026-05-07 | 10.4000 | 10.4000 | 9.0600 | 9.1600 | -15.963% | 13 | 165 | +19.541% |
| 2026-05-06 | 10.6000 | 10.9200 | 10.6000 | 10.9000 | +19.387% | 10 | 163 | +0.459% |
| 2026-05-04 | 9.5300 | 9.5300 | 9.1300 | 9.1300 | -13.868% | 3 | 164 | +19.934% |
| 2026-04-30 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +14.595% | 5 | 162 | +3.302% |
| 2026-04-29 | 9.4500 | 9.4500 | 9.2500 | 9.2500 | -7.960% | 3 | 162 | +18.378% |
| 2026-04-28 | 10.3500 | 10.3500 | 10.0500 | 10.0500 | +1.208% | 23 | 159 | +8.955% |
| 2026-04-27 | 9.8000 | 10.3500 | 9.6500 | 9.9300 | +2.583% | 4 | 139 | +10.272% |
| 2026-04-24 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | -9.363% | 1 | 135 | +13.120% |
| 2026-04-23 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | -4.472% | 1 | 135 | +2.528% |
| 2026-04-21 | 11.7500 | 11.8500 | 11.1800 | 11.1800 | -1.930% | 7 | 132 | -2.057% |
| 2026-04-20 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +7.547% | 2 | 132 | -3.947% |
| 2026-04-17 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +21.839% | 3 | 132 | +3.302% |
| 2026-04-15 | 9.5200 | 9.5200 | 8.6500 | 8.7000 | -13.000% | 10 | 133 | +25.862% |
| 2026-04-13 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +5.263% | 10 | 127 | +9.500% |
| 2026-03-04 | 9.5900 | 9.5900 | 9.5000 | 9.5000 | -7.407% | 11 | 117 | +15.263% |
| 2026-03-02 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | +1.283% | 18 | 112 | +6.725% |
| 2026-02-27 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | -21.473% | 1 | 94 | +8.095% |
| 2026-02-19 | 13.1500 | 13.1500 | 12.8500 | 12.9000 | -4.089% | 46 | 93 | -15.116% |
| 2026-02-18 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +10.700% | 2 | 86 | -18.587% |
| 2026-02-12 | 12.2000 | 12.2000 | 12.1500 | 12.1500 | -26.453% | 2 | 87 | -9.877% |
| 2026-02-06 | 16.0000 | 16.5200 | 16.0000 | 16.5200 | +65.200% | 4 | 87 | -33.717% |
| 2026-01-28 | 10.1500 | 10.1500 | 10.0000 | 10.0000 | -4.762% | 5 | 89 | +9.500% |
| 2026-01-26 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +8.247% | 3 | 93 | +4.286% |
| 2026-01-23 | 10.2400 | 10.2400 | 9.7000 | 9.7000 | -17.517% | 2 | 90 | +12.887% |
| 2026-01-22 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | -38.814% | 1 | 90 | -6.888% |
| 2026-01-07 | 19.6400 | 19.6400 | 19.1900 | 19.2200 | +7.675% | 14 | 90 | -43.028% |
| 2025-12-29 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -7.176% | 2 | 88 | -38.655% |
| 2025-12-26 | 19.4000 | 19.4000 | 19.0500 | 19.2300 | +14.125% | 50 | 86 | -43.058% |
| 2025-12-16 | 16.9000 | 16.9000 | 16.8500 | 16.8500 | +19.081% | 2 | 86 | -35.015% |
| 2025-12-02 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -0.352% | 4 | 86 | -22.615% |
| 2025-12-01 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +13.782% | 1 | 85 | -22.887% |
| 2025-11-24 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | -27.060% | 1 | 85 | -12.260% |
| 2025-11-13 | 17.1000 | 17.1100 | 17.1000 | 17.1100 | -10.885% | 2 | 85 | -36.002% |
| 2025-11-12 | 19.2500 | 19.2500 | 19.1000 | 19.2000 | +10.983% | 52 | 60 | -42.969% |
| 2025-11-11 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -3.081% | 10 | 60 | -36.705% |
| 2025-11-10 | 18.0000 | 18.1500 | 17.8000 | 17.8500 | +17.049% | 42 | 57 | -38.655% |
| 2025-10-31 | 15.0500 | 15.2500 | 15.0500 | 15.2500 | +52.959% | 11 | 59 | -28.197% |
| 2025-10-22 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -22.412% | 1 | 55 | +9.829% |
| 2025-10-20 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -14.618% | 30 | 55 | -14.786% |
| 2025-10-15 | 15.7000 | 15.7000 | 15.0000 | 15.0500 | +4.297% | 22 | 40 | -27.243% |
| 2025-09-16 | 13.5900 | 14.4300 | 13.5900 | 14.4300 | +51.417% | 31 | 31 | -24.116% |
| 2025-09-08 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | 0.000% | 1 | 1 | +14.900% |