JPM270617C00410000
JPM Jun 17 2027 410.00 Call
optionOPRA
InactiveNov 4, 2026
7.97USD+26.508%(+1.67)6Vol547OI
JPM270617C00410000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 7.3900 | 7.9700 | 7.3900 | 7.9700 | +26.508% | 6 | 546 | 0.000% |
| 2026-11-02 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +7.692% | 1 | 545 | +26.508% |
| 2026-10-30 | 5.9500 | 6.1300 | 5.8500 | 5.8500 | -1.681% | 78 | 472 | +36.239% |
| 2026-10-28 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +14.423% | 2 | 472 | +33.950% |
| 2026-10-27 | 5.0500 | 5.3000 | 5.0500 | 5.2000 | -0.952% | 17 | 474 | +53.269% |
| 2026-10-26 | 5.1000 | 5.2500 | 5.1000 | 5.2500 | +5.000% | 2 | 474 | +51.810% |
| 2026-10-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -7.407% | 2 | 473 | +59.400% |
| 2026-10-22 | 5.1500 | 5.4000 | 5.0500 | 5.4000 | +3.846% | 23 | 454 | +47.593% |
| 2026-10-21 | 5.4500 | 5.4500 | 5.2000 | 5.2000 | -11.864% | 14 | 453 | +53.269% |
| 2026-10-20 | 6.1000 | 6.1000 | 5.9000 | 5.9000 | +3.509% | 6 | 455 | +35.085% |
| 2026-10-19 | 6.4000 | 6.4000 | 5.7000 | 5.7000 | -12.977% | 4 | 458 | +39.825% |
| 2026-10-16 | 6.7000 | 6.8500 | 6.2500 | 6.5500 | +9.167% | 23 | 468 | +21.679% |
| 2026-10-15 | 6.0000 | 6.0000 | 5.6000 | 6.0000 | +1.695% | 17 | 467 | +32.833% |
| 2026-10-14 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -5.600% | 9 | 468 | +35.085% |
| 2026-10-12 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +6.838% | 1 | 467 | +27.520% |
| 2026-10-09 | 5.9500 | 5.9500 | 5.8500 | 5.8500 | -7.143% | 5 | 468 | +36.239% |
| 2026-10-06 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +0.800% | 5 | 473 | +26.508% |
| 2026-10-05 | 6.3000 | 6.3000 | 6.2500 | 6.2500 | +0.160% | 4 | 475 | +27.520% |
| 2026-10-02 | 6.1900 | 6.2400 | 6.1900 | 6.2400 | -4.733% | 16 | 465 | +27.724% |
| 2026-10-01 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -15.484% | 2 | 465 | +21.679% |
| 2026-09-29 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -7.186% | 1 | 466 | +2.839% |
| 2026-09-23 | 8.9500 | 8.9500 | 8.3500 | 8.3500 | -9.239% | 2 | 467 | -4.551% |
| 2026-09-22 | 9.0000 | 9.2000 | 8.5500 | 9.2000 | -17.489% | 4 | 463 | -13.370% |
| 2026-09-18 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -7.315% | 2 | 461 | -28.520% |
| 2026-09-17 | 12.4000 | 12.4000 | 11.2000 | 12.0300 | -6.381% | 48 | 440 | -33.749% |
| 2026-09-16 | 13.2900 | 13.2900 | 11.9900 | 12.8500 | +19.535% | 44 | 404 | -37.977% |
| 2026-09-15 | 11.5000 | 11.5000 | 10.7500 | 10.7500 | -16.407% | 50 | 374 | -25.860% |
| 2026-09-14 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | -2.205% | 2 | 372 | -38.025% |
| 2026-09-10 | 13.4000 | 13.4000 | 12.5500 | 13.1500 | -6.738% | 28 | 353 | -39.392% |
| 2026-09-09 | 13.4500 | 14.1000 | 13.4100 | 14.1000 | -0.353% | 18 | 348 | -43.475% |
| 2026-09-08 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +1.799% | 1 | 348 | -43.675% |
| 2026-09-04 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -4.795% | 4 | 348 | -42.662% |
| 2026-09-03 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +5.415% | 1 | 348 | -45.411% |
| 2026-09-01 | 14.9500 | 14.9500 | 13.8500 | 13.8500 | -2.465% | 10 | 347 | -42.455% |
| 2026-08-31 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +1.792% | 4 | 343 | -43.873% |
| 2026-08-27 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -7.616% | 4 | 339 | -42.867% |
| 2026-08-26 | 14.7500 | 15.1000 | 14.7500 | 15.1000 | +3.425% | 4 | 335 | -47.219% |
| 2026-08-25 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -2.013% | 6 | 329 | -45.411% |
| 2026-08-24 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -0.997% | 2 | 329 | -46.510% |
| 2026-08-19 | 15.2500 | 15.2500 | 15.0500 | 15.0500 | -12.500% | 2 | 329 | -47.043% |
| 2026-08-18 | 16.7000 | 17.2000 | 16.3600 | 17.2000 | -2.273% | 5 | 327 | -53.663% |
| 2026-08-17 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +0.860% | 4 | 323 | -54.716% |
| 2026-08-14 | 18.3000 | 18.3000 | 17.4500 | 17.4500 | -3.857% | 14 | 316 | -54.327% |
| 2026-08-13 | 18.8500 | 19.1000 | 18.0000 | 18.1500 | -5.763% | 13 | 306 | -56.088% |
| 2026-08-12 | 17.9300 | 19.2600 | 17.9300 | 19.2600 | +6.057% | 27 | 295 | -58.619% |
| 2026-08-11 | 17.2600 | 18.1600 | 16.9500 | 18.1600 | +8.095% | 11 | 291 | -56.112% |
| 2026-08-10 | 17.3500 | 17.3500 | 16.8000 | 16.8000 | +0.299% | 20 | 283 | -52.560% |
| 2026-08-07 | 15.4500 | 16.8500 | 15.3300 | 16.7500 | +2.384% | 83 | 255 | -52.418% |
| 2026-08-06 | 16.3600 | 16.3600 | 16.3600 | 16.3600 | -6.781% | 5 | 255 | -51.284% |
| 2026-08-05 | 18.3000 | 18.5500 | 17.4500 | 17.5500 | +1.153% | 30 | 244 | -54.587% |
| 2026-08-04 | 16.1800 | 18.4900 | 16.1800 | 17.3500 | +20.906% | 32 | 245 | -54.063% |
| 2026-08-03 | 14.8500 | 14.8500 | 14.3500 | 14.3500 | -5.902% | 5 | 246 | -44.460% |
| 2026-07-31 | 15.4000 | 15.4000 | 15.2500 | 15.2500 | +16.679% | 7 | 245 | -47.738% |
| 2026-07-29 | 14.4600 | 14.6000 | 13.0700 | 13.0700 | -23.343% | 71 | 188 | -39.021% |
| 2026-07-28 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | +1.852% | 1 | 188 | -53.255% |
| 2026-07-27 | 16.7000 | 16.7400 | 16.7000 | 16.7400 | +7.653% | 9 | 179 | -52.389% |
| 2026-07-24 | 15.1500 | 15.5500 | 15.1500 | 15.5500 | +14.254% | 7 | 179 | -48.746% |
| 2026-07-21 | 12.5200 | 13.6100 | 12.5200 | 13.6100 | +3.893% | 4 | 179 | -41.440% |
| 2026-07-20 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +6.504% | 1 | 179 | -39.160% |
| 2026-07-17 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -7.170% | 2 | 181 | -35.203% |
| 2026-07-16 | 13.7500 | 13.7500 | 13.2000 | 13.2500 | -5.018% | 10 | 175 | -39.849% |
| 2026-07-15 | 14.0000 | 14.5000 | 13.8000 | 13.9500 | +17.227% | 23 | 163 | -42.867% |
| 2026-07-14 | 12.9500 | 12.9500 | 11.9000 | 11.9000 | +6.345% | 9 | 154 | -33.025% |
| 2026-07-13 | 10.2500 | 11.1900 | 10.2500 | 11.1900 | -1.410% | 17 | 152 | -28.776% |
| 2026-07-10 | 11.4000 | 11.4000 | 11.1500 | 11.3500 | +10.194% | 9 | 149 | -29.780% |
| 2026-07-08 | 10.4500 | 10.4500 | 10.3000 | 10.3000 | -16.599% | 14 | 153 | -22.621% |
| 2026-07-07 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +3.347% | 7 | 146 | -35.466% |
| 2026-07-06 | 11.0000 | 11.9500 | 11.0000 | 11.9500 | +20.707% | 22 | 145 | -33.305% |
| 2026-07-02 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -1.980% | 2 | 143 | -19.495% |
| 2026-07-01 | 10.3500 | 10.8500 | 10.1000 | 10.1000 | +18.824% | 8 | 143 | -21.089% |
| 2026-06-30 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -10.053% | 1 | 142 | -6.235% |
| 2026-06-29 | 9.6000 | 9.6000 | 9.4500 | 9.4500 | +2.941% | 7 | 138 | -15.661% |
| 2026-06-26 | 9.8500 | 9.8500 | 9.1800 | 9.1800 | -15.000% | 17 | 139 | -13.181% |
| 2026-06-24 | 10.2000 | 10.8500 | 10.2000 | 10.8000 | -0.461% | 31 | 125 | -26.204% |
| 2026-06-23 | 10.6500 | 10.9000 | 10.6500 | 10.8500 | +12.435% | 22 | 122 | -26.544% |
| 2026-06-18 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -17.521% | 1 | 122 | -17.409% |
| 2026-06-17 | 11.8000 | 11.8000 | 11.7000 | 11.7000 | +13.592% | 2 | 122 | -31.880% |
| 2026-06-16 | 8.7200 | 10.3000 | 8.7200 | 10.3000 | +29.560% | 6 | 118 | -22.621% |
| 2026-06-12 | 8.0500 | 8.0500 | 7.9500 | 7.9500 | +11.972% | 3 | 116 | +0.252% |
| 2026-06-10 | 6.8000 | 7.1000 | 6.8000 | 7.1000 | +5.185% | 2 | 114 | +12.254% |
| 2026-06-04 | 6.4000 | 6.8500 | 6.4000 | 6.7500 | +53.061% | 3 | 114 | +18.074% |
| 2026-05-28 | 4.5500 | 4.5500 | 4.4100 | 4.4100 | -16.477% | 2 | 114 | +80.726% |
| 2026-05-21 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | +6.452% | 1 | 113 | +50.947% |
| 2026-05-19 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -4.615% | 1 | 113 | +60.685% |
| 2026-05-12 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -5.109% | 1 | 113 | +53.269% |
| 2026-05-11 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | +0.550% | 1 | 113 | +45.438% |
| 2026-05-08 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -18.045% | 1 | 112 | +46.239% |
| 2026-05-01 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +2.308% | 1 | 111 | +19.850% |
| 2026-04-30 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +0.775% | 1 | 111 | +22.615% |
| 2026-04-17 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +14.769% | 1 | 111 | +23.566% |
| 2026-04-15 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -16.987% | 1 | 111 | +41.815% |
| 2026-04-10 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | +23.091% | 1 | 110 | +17.725% |
| 2026-03-31 | 5.0800 | 5.5000 | 5.0800 | 5.5000 | +3.774% | 64 | 109 | +44.909% |
| 2026-03-26 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -5.357% | 1 | 78 | +50.377% |
| 2026-03-23 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | +19.658% | 3 | 78 | +42.321% |
| 2026-03-18 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -2.905% | 2 | 78 | +70.299% |
| 2026-03-13 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | +4.783% | 1 | 78 | +65.353% |
| 2026-03-12 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -8.911% | 1 | 78 | +73.261% |
| 2026-03-09 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -27.547% | 10 | 78 | +57.822% |
| 2026-03-04 | 7.0000 | 7.0000 | 6.9700 | 6.9700 | -1.414% | 2 | 77 | +14.347% |
| 2026-02-27 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | -6.358% | 2 | 76 | +12.730% |
| 2026-02-24 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -18.817% | 1 | 74 | +5.563% |
| 2026-02-19 | 9.5000 | 9.5000 | 9.3000 | 9.3000 | -4.615% | 41 | 74 | -14.301% |
| 2026-02-18 | 9.9500 | 9.9500 | 9.7500 | 9.7500 | +14.035% | 3 | 65 | -18.256% |
| 2026-02-02 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +29.545% | 1 | 65 | -6.784% |
| 2026-01-23 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -16.981% | 1 | 64 | +20.758% |
| 2026-01-22 | 8.2000 | 8.2000 | 7.9500 | 7.9500 | -3.636% | 13 | 65 | +0.252% |
| 2026-01-20 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -19.118% | 1 | 67 | -3.394% |
| 2026-01-16 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +3.134% | 1 | 67 | -21.863% |
| 2026-01-15 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -0.101% | 1 | 67 | -19.414% |
| 2026-01-13 | 10.3200 | 10.3200 | 9.9000 | 9.9000 | -25.339% | 22 | 68 | -19.495% |
| 2026-01-12 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | +5.911% | 2 | 56 | -39.894% |
| 2025-12-16 | 12.5200 | 12.5200 | 12.5200 | 12.5200 | +24.826% | 3 | 54 | -36.342% |
| 2025-12-10 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | -16.417% | 1 | 54 | -20.538% |
| 2025-12-05 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +16.505% | 1 | 54 | -33.583% |
| 2025-12-01 | 11.1000 | 11.1000 | 10.3000 | 10.3000 | -0.579% | 7 | 55 | -22.621% |
| 2025-11-28 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | +8.595% | 1 | 54 | -23.069% |
| 2025-11-26 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | +10.673% | 1 | 52 | -16.457% |
| 2025-11-24 | 8.0000 | 8.6200 | 8.0000 | 8.6200 | -12.929% | 39 | 52 | -7.541% |
| 2025-11-17 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -24.427% | 1 | 34 | -19.495% |
| 2025-11-11 | 13.2000 | 13.2500 | 13.0000 | 13.1000 | -3.321% | 28 | 34 | -39.160% |
| 2025-11-10 | 13.5000 | 13.5500 | 13.5000 | 13.5500 | +10.163% | 10 | 21 | -41.181% |
| 2025-11-05 | 12.1500 | 12.3000 | 12.1500 | 12.3000 | +9.821% | 2 | 21 | -35.203% |
| 2025-11-04 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +29.480% | 10 | 20 | -28.839% |
| 2025-10-27 | 8.7500 | 8.7500 | 8.6500 | 8.6500 | +2.976% | 6 | 8 | -7.861% |
| 2025-10-24 | 8.3000 | 8.4000 | 8.3000 | 8.4000 | -1.754% | 2 | 8 | -5.119% |
| 2025-10-21 | 8.5500 | 8.5500 | 8.5000 | 8.5500 | -7.568% | 12 | 8 | -6.784% |
| 2025-10-20 | 9.4500 | 9.4500 | 9.2500 | 9.2500 | -12.405% | 3 | 3 | -13.838% |
| 2025-10-07 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | -8.571% | 1 | 3 | -24.527% |
| 2025-09-30 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +8.962% | 1 | 3 | -30.996% |
| 2025-09-16 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +55.882% | 1 | 2 | -24.811% |
| 2025-08-13 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -5.028% | 1 | 1 | +17.206% |
| 2025-08-11 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | -20.621% | 1 | 1 | +11.313% |
| 2025-07-24 | 8.9500 | 9.0200 | 8.9500 | 9.0200 | 0.000% | 2 | 0 | -11.641% |