JPM270617C00420000
JPM Jun 17 2027 420.00 Call
optionOPRA
EODNov 5, 2026
4.65USD-25.600%(-1.60)2Vol347OI
JPM270617C00420000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.0000 | 5.0000 | 4.6500 | 4.6500 | -25.600% | 2 | 379 | 0.000% |
| 2026-11-04 | 5.3500 | 6.4000 | 5.3500 | 6.2500 | +31.579% | 50 | 406 | -25.600% |
| 2026-11-02 | 4.8500 | 4.8500 | 4.7500 | 4.7500 | +5.556% | 2 | 406 | -2.105% |
| 2026-10-30 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | -1.099% | 3 | 406 | +3.333% |
| 2026-10-28 | 4.2500 | 4.5500 | 4.2000 | 4.5500 | +12.346% | 15 | 405 | +2.198% |
| 2026-10-27 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | 0.000% | 8 | 408 | +14.815% |
| 2026-10-26 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | +5.195% | 5 | 410 | +14.815% |
| 2026-10-23 | 3.7000 | 3.8500 | 3.6500 | 3.8500 | -6.098% | 18 | 409 | +20.779% |
| 2026-10-22 | 3.9000 | 4.1000 | 3.9000 | 4.1000 | +1.235% | 5 | 404 | +13.415% |
| 2026-10-21 | 4.1500 | 4.1500 | 4.0500 | 4.0500 | -10.989% | 6 | 405 | +14.815% |
| 2026-10-20 | 4.7000 | 4.7000 | 4.5500 | 4.5500 | +2.247% | 6 | 407 | +2.198% |
| 2026-10-19 | 5.0500 | 5.0500 | 4.4500 | 4.4500 | -14.423% | 4 | 410 | +4.494% |
| 2026-10-16 | 5.4500 | 5.4500 | 4.9000 | 5.2000 | +15.556% | 18 | 419 | -10.577% |
| 2026-10-15 | 4.7000 | 4.7000 | 4.5000 | 4.5000 | -2.174% | 19 | 419 | +3.333% |
| 2026-10-14 | 4.2000 | 4.6000 | 4.2000 | 4.6000 | +12.195% | 10 | 420 | +1.087% |
| 2026-10-08 | 4.3000 | 4.3000 | 4.1000 | 4.1000 | -7.865% | 2 | 418 | +13.415% |
| 2026-10-07 | 4.3500 | 4.4500 | 4.3500 | 4.4500 | -11.881% | 2 | 418 | +4.494% |
| 2026-10-06 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +5.649% | 6 | 415 | -7.921% |
| 2026-10-05 | 5.0300 | 5.0300 | 4.7800 | 4.7800 | -2.049% | 15 | 411 | -2.720% |
| 2026-10-02 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -2.400% | 20 | 401 | -4.713% |
| 2026-10-01 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | -31.034% | 2 | 402 | -7.000% |
| 2026-09-23 | 7.3000 | 7.3500 | 7.2500 | 7.2500 | -2.159% | 6 | 404 | -35.862% |
| 2026-09-22 | 7.6700 | 7.6700 | 7.0000 | 7.4100 | -25.528% | 7 | 404 | -37.247% |
| 2026-09-21 | 9.7000 | 9.9500 | 9.7000 | 9.9500 | +7.451% | 3 | 404 | -53.266% |
| 2026-09-18 | 9.1500 | 9.2600 | 9.0000 | 9.2600 | -5.510% | 11 | 398 | -49.784% |
| 2026-09-17 | 10.4500 | 10.4500 | 9.3000 | 9.8000 | -8.837% | 89 | 368 | -52.551% |
| 2026-09-16 | 10.6000 | 10.7500 | 9.8000 | 10.7500 | -3.327% | 41 | 340 | -56.744% |
| 2026-09-15 | 9.3500 | 11.3000 | 8.6500 | 11.1200 | +7.440% | 58 | 313 | -58.183% |
| 2026-09-14 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -3.721% | 3 | 313 | -55.072% |
| 2026-09-10 | 11.0500 | 11.0500 | 10.7500 | 10.7500 | -9.283% | 5 | 313 | -56.744% |
| 2026-09-09 | 11.2500 | 11.8500 | 11.2500 | 11.8500 | +0.424% | 4 | 312 | -60.759% |
| 2026-09-08 | 11.7500 | 11.8000 | 11.7500 | 11.8000 | +5.357% | 8 | 312 | -60.593% |
| 2026-09-04 | 12.6200 | 12.6200 | 11.2000 | 11.2000 | -12.157% | 2 | 311 | -58.482% |
| 2026-09-03 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +2.574% | 1 | 311 | -63.529% |
| 2026-09-02 | 12.4300 | 12.4300 | 12.4300 | 12.4300 | +7.619% | 1 | 311 | -62.591% |
| 2026-09-01 | 12.4000 | 12.4000 | 11.5500 | 11.5500 | -1.282% | 20 | 304 | -59.740% |
| 2026-08-31 | 11.8000 | 11.8000 | 11.7000 | 11.7000 | +2.183% | 7 | 301 | -60.256% |
| 2026-08-27 | 11.5000 | 11.5000 | 11.4500 | 11.4500 | -7.661% | 5 | 296 | -59.389% |
| 2026-08-26 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +2.479% | 6 | 290 | -62.500% |
| 2026-08-25 | 11.9000 | 12.1000 | 11.9000 | 12.1000 | +3.596% | 9 | 281 | -61.570% |
| 2026-08-20 | 11.6500 | 11.6800 | 11.1500 | 11.6800 | -18.889% | 3 | 281 | -60.188% |
| 2026-08-18 | 14.3000 | 14.4000 | 14.3000 | 14.4000 | -3.030% | 5 | 281 | -67.708% |
| 2026-08-17 | 14.7000 | 14.8500 | 14.7000 | 14.8500 | +2.414% | 4 | 277 | -68.687% |
| 2026-08-14 | 15.3500 | 15.3500 | 14.5000 | 14.5000 | -4.918% | 14 | 270 | -67.931% |
| 2026-08-13 | 15.2500 | 15.2500 | 15.1000 | 15.2500 | -4.984% | 11 | 260 | -69.508% |
| 2026-08-12 | 15.7500 | 16.0500 | 15.7500 | 16.0500 | +6.291% | 9 | 251 | -71.028% |
| 2026-08-11 | 14.8400 | 15.1000 | 14.0000 | 15.1000 | +7.473% | 17 | 241 | -69.205% |
| 2026-08-10 | 14.4500 | 14.4500 | 14.0500 | 14.0500 | -3.103% | 9 | 232 | -66.904% |
| 2026-08-07 | 14.2000 | 14.5000 | 14.1500 | 14.5000 | +2.837% | 11 | 232 | -67.931% |
| 2026-08-05 | 15.4500 | 15.4500 | 14.1000 | 14.1000 | -5.433% | 47 | 211 | -67.021% |
| 2026-08-04 | 14.9100 | 14.9100 | 14.9100 | 14.9100 | +24.770% | 5 | 211 | -68.813% |
| 2026-08-03 | 12.2000 | 12.3300 | 11.9500 | 11.9500 | -3.003% | 11 | 215 | -61.088% |
| 2026-07-29 | 14.0500 | 14.0500 | 12.3200 | 12.3200 | -13.846% | 5 | 214 | -62.256% |
| 2026-07-27 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +8.333% | 4 | 210 | -67.483% |
| 2026-07-24 | 12.6500 | 13.2000 | 12.6000 | 13.2000 | +10.000% | 12 | 207 | -64.773% |
| 2026-07-22 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +5.263% | 1 | 207 | -61.250% |
| 2026-07-21 | 11.3600 | 11.4000 | 11.2000 | 11.4000 | +9.827% | 60 | 222 | -59.211% |
| 2026-07-20 | 10.0700 | 10.3800 | 10.0700 | 10.3800 | -4.508% | 3 | 220 | -55.202% |
| 2026-07-17 | 10.8000 | 10.8700 | 10.8000 | 10.8700 | -8.115% | 2 | 219 | -57.222% |
| 2026-07-15 | 12.4500 | 12.4500 | 11.8300 | 11.8300 | +12.667% | 12 | 209 | -60.693% |
| 2026-07-14 | 10.8500 | 11.0400 | 9.6500 | 10.5000 | +23.529% | 15 | 203 | -55.714% |
| 2026-07-13 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -10.053% | 2 | 201 | -45.294% |
| 2026-07-10 | 9.4500 | 9.6500 | 9.4000 | 9.4500 | +3.846% | 13 | 194 | -50.794% |
| 2026-07-09 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -9.000% | 1 | 194 | -48.901% |
| 2026-07-07 | 10.3500 | 10.3500 | 10.0000 | 10.0000 | +4.167% | 12 | 182 | -53.500% |
| 2026-07-06 | 9.1000 | 9.6000 | 9.1000 | 9.6000 | +17.791% | 4 | 178 | -51.563% |
| 2026-07-02 | 8.3500 | 8.3500 | 8.1500 | 8.1500 | -2.395% | 3 | 178 | -42.945% |
| 2026-07-01 | 8.6500 | 8.8500 | 8.3500 | 8.3500 | +18.440% | 4 | 179 | -44.311% |
| 2026-06-30 | 7.7500 | 7.7500 | 7.0500 | 7.0500 | -13.497% | 4 | 179 | -34.043% |
| 2026-06-29 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | 0.000% | 2 | 179 | -42.945% |
| 2026-06-26 | 8.6000 | 8.7000 | 8.1500 | 8.1500 | -23.474% | 55 | 152 | -42.945% |
| 2026-06-25 | 11.3000 | 11.3000 | 10.6500 | 10.6500 | +22.837% | 13 | 149 | -56.338% |
| 2026-06-24 | 8.8000 | 8.9500 | 8.6700 | 8.6700 | -4.725% | 18 | 132 | -46.367% |
| 2026-06-23 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +6.061% | 3 | 132 | -48.901% |
| 2026-06-22 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | +1.659% | 1 | 132 | -45.804% |
| 2026-06-16 | 8.4500 | 8.4500 | 8.2500 | 8.4400 | +31.875% | 6 | 132 | -44.905% |
| 2026-06-15 | 6.7600 | 6.7600 | 6.1700 | 6.4000 | +5.785% | 5 | 130 | -27.344% |
| 2026-06-11 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +5.217% | 40 | 90 | -23.140% |
| 2026-06-10 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 0.000% | 2 | 90 | -19.130% |
| 2026-06-04 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +53.333% | 1 | 89 | -19.130% |
| 2026-05-27 | 3.9000 | 3.9000 | 3.7500 | 3.7500 | -11.765% | 2 | 89 | +24.000% |
| 2026-05-18 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -24.242% | 1 | 88 | +9.412% |
| 2026-05-01 | 5.3000 | 5.6100 | 5.3000 | 5.6100 | -5.872% | 4 | 88 | -17.112% |
| 2026-04-10 | 5.4500 | 5.9600 | 5.4500 | 5.9600 | +35.455% | 3 | 88 | -21.980% |
| 2026-03-31 | 4.3500 | 4.4000 | 4.3500 | 4.4000 | +15.789% | 20 | 86 | +5.682% |
| 2026-03-30 | 4.1700 | 4.1700 | 3.7000 | 3.8000 | -14.414% | 46 | 86 | +22.368% |
| 2026-03-25 | 4.4000 | 4.4500 | 4.4000 | 4.4400 | +3.256% | 60 | 62 | +4.730% |
| 2026-03-24 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -14.513% | 20 | 33 | +8.140% |
| 2026-03-23 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | +18.353% | 2 | 30 | -7.555% |
| 2026-03-10 | 4.3000 | 4.3100 | 4.2500 | 4.2500 | -6.593% | 20 | 30 | +9.412% |
| 2026-03-06 | 4.3500 | 4.5500 | 4.3500 | 4.5500 | -25.532% | 11 | 29 | +2.198% |
| 2026-02-27 | 6.1500 | 6.1500 | 6.1100 | 6.1100 | -16.416% | 2 | 28 | -23.895% |
| 2026-02-26 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -9.753% | 1 | 27 | -36.389% |
| 2026-02-20 | 8.0000 | 8.1000 | 8.0000 | 8.1000 | -9.396% | 2 | 28 | -42.593% |
| 2026-02-04 | 9.2500 | 9.2500 | 8.9400 | 8.9400 | +55.478% | 3 | 27 | -47.987% |
| 2026-01-27 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -5.116% | 2 | 26 | -19.130% |
| 2026-01-26 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | -27.338% | 1 | 26 | -23.267% |
| 2026-01-15 | 8.5000 | 8.5000 | 8.3400 | 8.3400 | -39.124% | 2 | 26 | -44.245% |
| 2026-01-06 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +60.798% | 1 | 26 | -66.058% |
| 2025-12-09 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -14.026% | 1 | 27 | -45.423% |
| 2025-12-04 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | +12.742% | 1 | 26 | -53.078% |
| 2025-12-03 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | -4.039% | 1 | 25 | -47.099% |
| 2025-11-28 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | +26.345% | 1 | 24 | -49.236% |
| 2025-11-24 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -23.280% | 1 | 23 | -35.862% |
| 2025-11-14 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -24.701% | 1 | 24 | -50.794% |
| 2025-11-12 | 12.3000 | 12.5500 | 12.3000 | 12.5500 | +10.088% | 11 | 18 | -62.948% |
| 2025-11-11 | 11.4000 | 11.5000 | 11.4000 | 11.4000 | +19.372% | 31 | 18 | -59.211% |
| 2025-10-31 | 9.6000 | 9.6000 | 9.5500 | 9.5500 | -2.051% | 2 | 7 | -51.309% |
| 2025-10-30 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +35.417% | 1 | 6 | -52.308% |
| 2025-10-24 | 7.1000 | 7.2000 | 7.1000 | 7.2000 | +11.628% | 2 | 5 | -35.417% |
| 2025-10-23 | 6.4000 | 6.4500 | 6.4000 | 6.4500 | -20.370% | 2 | 4 | -27.907% |
| 2025-10-20 | 8.0000 | 8.1000 | 8.0000 | 8.1000 | -1.220% | 2 | 4 | -42.593% |
| 2025-10-17 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -6.818% | 2 | 3 | -43.293% |
| 2025-10-16 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +27.536% | 2 | 3 | -47.159% |
| 2025-09-10 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +14.050% | 2 | 3 | -32.609% |
| 2025-08-15 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -5.172% | 1 | 3 | -23.140% |
| 2025-07-17 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -6.176% | 2 | 3 | -27.116% |
| 2025-07-08 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 0.000% | 1 | 1 | -31.618% |