JPM270617C00430000
JPM Jun 17 2027 430.00 Call
optionOPRA
InactiveNov 4, 2026
4.75USD+41.791%(+1.40)6Vol1,621OI
JPM270617C00430000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | +41.791% | 6 | 1,581 | 0.000% |
| 2026-11-03 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -3.458% | 1 | 1,582 | +41.791% |
| 2026-10-30 | 3.5000 | 3.6500 | 3.4700 | 3.4700 | -2.254% | 7 | 1,585 | +36.888% |
| 2026-10-28 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +16.393% | 3 | 1,588 | +33.803% |
| 2026-10-26 | 2.9500 | 3.0900 | 2.9500 | 3.0500 | +2.694% | 14 | 1,586 | +55.738% |
| 2026-10-23 | 2.9900 | 2.9900 | 2.8800 | 2.9700 | -4.194% | 16 | 1,579 | +59.933% |
| 2026-10-22 | 3.0000 | 3.1500 | 2.9800 | 3.1000 | 0.000% | 8 | 1,573 | +53.226% |
| 2026-10-21 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | -11.429% | 6 | 1,574 | +53.226% |
| 2026-10-20 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | 0.000% | 6 | 1,580 | +35.714% |
| 2026-10-19 | 3.9500 | 3.9500 | 3.5000 | 3.5000 | -13.580% | 4 | 1,581 | +35.714% |
| 2026-10-16 | 4.0000 | 4.0500 | 3.8000 | 4.0500 | +13.128% | 18 | 1,594 | +17.284% |
| 2026-10-15 | 3.7000 | 3.7000 | 3.4500 | 3.5800 | +0.845% | 16 | 1,603 | +32.682% |
| 2026-10-14 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | -2.740% | 9 | 1,612 | +33.803% |
| 2026-10-12 | 4.1200 | 4.1300 | 3.6500 | 3.6500 | -0.545% | 9 | 1,613 | +30.137% |
| 2026-10-09 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -4.675% | 1 | 1,613 | +29.428% |
| 2026-10-05 | 4.0000 | 4.0000 | 3.7700 | 3.8500 | +1.316% | 14 | 1,602 | +23.377% |
| 2026-10-01 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | -11.628% | 2 | 1,601 | +25.000% |
| 2026-09-30 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -11.340% | 2 | 1,600 | +10.465% |
| 2026-09-29 | 5.0000 | 5.0000 | 4.8500 | 4.8500 | -15.652% | 11 | 1,590 | -2.062% |
| 2026-09-25 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +6.481% | 2 | 1,588 | -17.391% |
| 2026-09-24 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -6.897% | 9 | 1,588 | -12.037% |
| 2026-09-23 | 5.7000 | 5.9500 | 5.7000 | 5.8000 | -4.290% | 9 | 1,593 | -18.103% |
| 2026-09-22 | 7.0500 | 7.0500 | 6.0600 | 6.0600 | -24.250% | 4 | 1,590 | -21.617% |
| 2026-09-17 | 8.3500 | 8.6000 | 7.7000 | 8.0000 | +8.844% | 247 | 1,558 | -40.625% |
| 2026-09-15 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -15.614% | 1 | 1,558 | -35.374% |
| 2026-09-14 | 8.7400 | 8.7400 | 8.7100 | 8.7100 | -6.041% | 2 | 1,559 | -45.465% |
| 2026-09-10 | 9.0900 | 9.2700 | 8.7600 | 9.2700 | -4.433% | 5 | 1,559 | -48.759% |
| 2026-09-09 | 8.6600 | 9.7000 | 8.6600 | 9.7000 | 0.000% | 9 | 1,552 | -51.031% |
| 2026-09-08 | 9.7500 | 9.8900 | 9.4500 | 9.7000 | +4.865% | 43 | 1,559 | -51.031% |
| 2026-09-04 | 9.3500 | 9.3500 | 9.2500 | 9.2500 | +2.210% | 4 | 1,558 | -48.649% |
| 2026-09-02 | 10.3200 | 10.3600 | 9.0500 | 9.0500 | -2.688% | 4 | 1,558 | -47.514% |
| 2026-09-01 | 10.2500 | 10.2500 | 9.3000 | 9.3000 | -4.321% | 19 | 1,563 | -48.925% |
| 2026-08-31 | 9.7000 | 9.9000 | 9.6500 | 9.7200 | +0.621% | 15 | 1,559 | -51.132% |
| 2026-08-27 | 9.6500 | 9.6700 | 9.6500 | 9.6600 | -7.115% | 5 | 1,558 | -50.828% |
| 2026-08-26 | 10.1500 | 10.4000 | 10.1500 | 10.4000 | +4.523% | 9 | 1,555 | -54.327% |
| 2026-08-25 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -3.398% | 2 | 1,553 | -52.261% |
| 2026-08-24 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +13.187% | 3 | 1,553 | -53.883% |
| 2026-08-21 | 9.8100 | 9.8100 | 8.9000 | 9.1000 | -18.750% | 39 | 1,559 | -47.802% |
| 2026-08-19 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -3.863% | 3 | 1,556 | -57.589% |
| 2026-08-18 | 11.6000 | 11.6500 | 11.6000 | 11.6500 | -4.508% | 3 | 1,554 | -59.227% |
| 2026-08-17 | 12.4800 | 12.6500 | 12.2000 | 12.2000 | 0.000% | 9 | 1,549 | -61.066% |
| 2026-08-14 | 12.8000 | 12.8500 | 12.2000 | 12.2000 | -3.557% | 14 | 1,542 | -61.066% |
| 2026-08-13 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -6.917% | 11 | 1,535 | -62.451% |
| 2026-08-12 | 13.1500 | 13.5900 | 13.1500 | 13.5900 | +7.431% | 11 | 1,527 | -65.048% |
| 2026-08-11 | 11.9000 | 12.6900 | 11.9000 | 12.6500 | +8.770% | 30 | 1,510 | -62.451% |
| 2026-08-10 | 12.1000 | 12.1000 | 11.6300 | 11.6300 | -1.857% | 11 | 1,500 | -59.157% |
| 2026-08-07 | 11.8000 | 11.8500 | 11.8000 | 11.8500 | -6.101% | 6 | 1,499 | -59.916% |
| 2026-08-06 | 12.6200 | 12.8200 | 12.6200 | 12.6200 | +0.960% | 6 | 1,505 | -62.361% |
| 2026-08-05 | 12.9500 | 12.9500 | 12.3500 | 12.5000 | -1.961% | 56 | 1,488 | -62.000% |
| 2026-08-04 | 13.2500 | 13.2800 | 12.7500 | 12.7500 | +27.884% | 12 | 1,491 | -62.745% |
| 2026-08-03 | 10.8000 | 10.8000 | 9.9700 | 9.9700 | -0.796% | 14 | 1,488 | -52.357% |
| 2026-07-30 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -14.831% | 1 | 1,489 | -52.736% |
| 2026-07-27 | 12.5700 | 12.5700 | 11.6500 | 11.8000 | +7.566% | 7 | 1,487 | -59.746% |
| 2026-07-24 | 10.5000 | 10.9800 | 10.4500 | 10.9700 | +7.024% | 12 | 1,492 | -56.700% |
| 2026-07-23 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +8.351% | 2 | 1,492 | -53.659% |
| 2026-07-21 | 7.9000 | 9.5000 | 7.9000 | 9.4600 | +15.507% | 17 | 1,488 | -49.789% |
| 2026-07-20 | 8.4100 | 8.9900 | 8.1900 | 8.1900 | -10.492% | 1,072 | 514 | -42.002% |
| 2026-07-17 | 7.5800 | 9.1500 | 7.4300 | 9.1500 | +2.578% | 13 | 501 | -48.087% |
| 2026-07-16 | 10.2900 | 10.4500 | 8.9200 | 8.9200 | -8.513% | 46 | 456 | -46.749% |
| 2026-07-15 | 7.1500 | 10.6200 | 7.1500 | 9.7500 | +22.180% | 366 | 135 | -51.282% |
| 2026-07-14 | 9.0000 | 9.0000 | 7.9800 | 7.9800 | +14.000% | 11 | 132 | -40.476% |
| 2026-07-13 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -9.677% | 2 | 130 | -32.143% |
| 2026-07-10 | 7.8500 | 7.8500 | 7.7500 | 7.7500 | -9.884% | 9 | 126 | -38.710% |
| 2026-07-07 | 7.9500 | 8.8000 | 7.9500 | 8.6000 | +8.861% | 17 | 109 | -44.767% |
| 2026-07-06 | 7.5500 | 7.9000 | 7.5500 | 7.9000 | +17.910% | 4 | 107 | -39.873% |
| 2026-07-02 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -5.634% | 2 | 105 | -29.104% |
| 2026-07-01 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +11.460% | 2 | 103 | -33.099% |
| 2026-06-29 | 5.8200 | 6.3700 | 5.8200 | 6.3700 | +4.426% | 4 | 106 | -25.432% |
| 2026-06-26 | 6.6000 | 6.6000 | 6.1000 | 6.1000 | -34.409% | 4 | 102 | -22.131% |
| 2026-06-25 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +24.000% | 7 | 95 | -48.925% |
| 2026-06-23 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +7.914% | 11 | 96 | -36.667% |
| 2026-06-16 | 6.9500 | 7.0000 | 6.8500 | 6.9500 | +49.462% | 24 | 84 | -31.655% |
| 2026-04-22 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -3.125% | 1 | 84 | +2.151% |
| 2026-04-20 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +6.430% | 1 | 84 | -1.042% |
| 2026-04-10 | 4.5000 | 4.5500 | 4.4500 | 4.5100 | +28.490% | 43 | 83 | +5.322% |
| 2026-03-31 | 3.3000 | 3.5500 | 3.3000 | 3.5100 | -3.306% | 40 | 73 | +35.328% |
| 2026-03-25 | 3.5500 | 3.6500 | 3.5500 | 3.6300 | -1.892% | 60 | 55 | +30.854% |
| 2026-03-24 | 3.7000 | 3.7000 | 3.6500 | 3.7000 | +13.846% | 40 | 30 | +28.378% |
| 2026-03-11 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -63.889% | 8 | 19 | +46.154% |
| 2026-02-11 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +23.288% | 1 | 20 | -47.222% |
| 2026-02-04 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +24.361% | 1 | 20 | -34.932% |
| 2026-01-29 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +24.894% | 1 | 21 | -19.080% |
| 2026-01-23 | 4.8800 | 4.8800 | 4.7000 | 4.7000 | -22.951% | 2 | 22 | +1.064% |
| 2026-01-22 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +3.041% | 1 | 21 | -22.131% |
| 2026-01-21 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -11.642% | 1 | 20 | -19.764% |
| 2026-01-20 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -46.357% | 1 | 20 | -29.104% |
| 2026-01-06 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | +72.514% | 8 | 19 | -61.970% |
| 2025-11-18 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | -22.567% | 1 | 11 | -34.392% |
| 2025-11-13 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -13.426% | 1 | 12 | -49.198% |
| 2025-11-12 | 10.7500 | 10.8000 | 10.7500 | 10.8000 | +11.340% | 10 | 13 | -56.019% |
| 2025-11-11 | 9.6500 | 9.7000 | 9.6500 | 9.7000 | +8.380% | 10 | 12 | -51.031% |
| 2025-11-05 | 9.0000 | 9.0000 | 8.9500 | 8.9500 | +26.056% | 2 | 9 | -46.927% |
| 2025-10-17 | 7.0500 | 7.1000 | 7.0500 | 7.1000 | -5.960% | 2 | 9 | -33.099% |
| 2025-10-16 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +7.857% | 2 | 8 | -37.086% |
| 2025-10-14 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -3.978% | 1 | 7 | -32.143% |
| 2025-10-08 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | -11.636% | 2 | 7 | -34.842% |
| 2025-09-22 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +14.266% | 4 | 5 | -42.424% |
| 2025-09-16 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | +6.963% | 1 | 3 | -34.211% |
| 2025-07-31 | 6.6300 | 6.7500 | 6.6300 | 6.7500 | +0.746% | 2 | 2 | -29.630% |
| 2025-07-24 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +4.687% | 1 | 1 | -29.104% |
| 2025-07-23 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +11.498% | 1 | 2 | -25.781% |
| 2025-07-22 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -0.347% | 1 | 1 | -17.247% |
| 2025-07-21 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 0.000% | 1 | 1 | -17.535% |