JPM270617C00470000
JPM Jun 17 2027 470.00 Call
optionOPRA
InactiveNov 4, 2026
1.67USD+36.885%(+0.45)31Vol601OI
JPM270617C00470000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 1.4900 | 1.6700 | 1.4900 | 1.6700 | +36.885% | 31 | 608 | 0.000% |
| 2026-10-30 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -14.685% | 3 | 611 | +36.885% |
| 2026-10-29 | 1.4500 | 1.5000 | 1.4200 | 1.4300 | +31.193% | 8 | 609 | +16.783% |
| 2026-10-26 | 1.4400 | 1.4400 | 1.0900 | 1.0900 | +2.830% | 12 | 611 | +53.211% |
| 2026-10-23 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +3.922% | 6 | 611 | +57.547% |
| 2026-10-22 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -13.559% | 4 | 611 | +63.725% |
| 2026-10-21 | 1.1100 | 1.1800 | 1.1100 | 1.1800 | -4.839% | 2 | 611 | +41.525% |
| 2026-10-20 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +5.085% | 2 | 613 | +34.677% |
| 2026-10-19 | 1.4300 | 1.4300 | 1.1700 | 1.1800 | -16.901% | 31 | 617 | +41.525% |
| 2026-10-16 | 1.5600 | 1.5600 | 1.3700 | 1.4200 | +8.397% | 8 | 619 | +17.606% |
| 2026-10-15 | 1.4100 | 1.6100 | 1.2100 | 1.3100 | -1.504% | 8 | 618 | +27.481% |
| 2026-10-14 | 1.4400 | 1.4400 | 1.3300 | 1.3300 | -3.623% | 3 | 620 | +25.564% |
| 2026-10-05 | 1.5200 | 1.5200 | 1.3800 | 1.3800 | -26.596% | 424 | 481 | +21.014% |
| 2026-09-30 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -18.966% | 4 | 482 | -11.170% |
| 2026-09-23 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -14.074% | 1 | 482 | -28.017% |
| 2026-09-22 | 3.0300 | 3.0300 | 2.7000 | 2.7000 | -30.233% | 3 | 480 | -38.148% |
| 2026-09-09 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -11.034% | 2 | 479 | -56.848% |
| 2026-08-27 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +2.837% | 3 | 479 | -61.609% |
| 2026-08-21 | 4.3800 | 4.4300 | 4.2300 | 4.2300 | -19.429% | 4 | 480 | -60.520% |
| 2026-08-18 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -6.750% | 1 | 479 | -68.190% |
| 2026-08-17 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | -3.761% | 1 | 480 | -70.337% |
| 2026-08-14 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -6.400% | 8 | 480 | -71.453% |
| 2026-08-13 | 6.4600 | 6.4600 | 6.2500 | 6.2500 | +2.459% | 12 | 473 | -73.280% |
| 2026-08-12 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +12.339% | 7 | 473 | -72.623% |
| 2026-08-10 | 5.7500 | 5.7500 | 5.4300 | 5.4300 | -11.707% | 56 | 421 | -69.245% |
| 2026-08-06 | 6.1500 | 6.1500 | 6.1300 | 6.1500 | +25.510% | 6 | 427 | -72.846% |
| 2026-07-30 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +18.072% | 1 | 428 | -65.918% |
| 2026-07-29 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -25.225% | 1 | 429 | -59.759% |
| 2026-07-27 | 5.8100 | 5.8100 | 5.5500 | 5.5500 | +2.210% | 3 | 431 | -69.910% |
| 2026-07-24 | 5.4200 | 5.4300 | 5.4200 | 5.4300 | +21.749% | 6 | 437 | -69.245% |
| 2026-07-21 | 3.7500 | 4.7500 | 3.7500 | 4.4600 | +11.779% | 18 | 427 | -62.556% |
| 2026-07-20 | 4.2900 | 4.5000 | 3.9300 | 3.9900 | +14.986% | 15 | 413 | -58.145% |
| 2026-07-17 | 3.4500 | 3.4700 | 3.4500 | 3.4700 | -17.773% | 12 | 401 | -51.873% |
| 2026-07-16 | 4.8800 | 4.9600 | 4.1500 | 4.2200 | -13.701% | 45 | 356 | -60.427% |
| 2026-07-15 | 6.6000 | 6.6000 | 4.2600 | 4.8900 | +35.083% | 309 | 88 | -65.849% |
| 2026-07-14 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -6.701% | 3 | 85 | -53.867% |
| 2026-06-25 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | +9.296% | 22 | 74 | -56.959% |
| 2026-06-17 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +11.987% | 1 | 74 | -52.958% |
| 2026-06-16 | 2.9500 | 3.2000 | 2.9500 | 3.1700 | +21.923% | 9 | 74 | -47.319% |
| 2026-06-12 | 2.5700 | 2.6000 | 2.5300 | 2.6000 | +17.647% | 14 | 75 | -35.769% |
| 2026-06-04 | 2.2600 | 2.2600 | 2.2100 | 2.2100 | +41.667% | 6 | 79 | -24.434% |
| 2026-06-03 | 1.8800 | 1.8800 | 1.5600 | 1.5600 | -3.704% | 23 | 79 | +7.051% |
| 2026-06-02 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +20.000% | 2 | 77 | +3.086% |
| 2026-05-28 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -22.857% | 1 | 76 | +23.704% |
| 2026-05-26 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +26.812% | 4 | 80 | -4.571% |
| 2026-05-18 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -6.757% | 1 | 80 | +21.014% |
| 2026-05-15 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | -9.756% | 3 | 80 | +12.838% |
| 2026-05-13 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -17.172% | 1 | 78 | +1.829% |
| 2026-05-07 | 1.9000 | 1.9800 | 1.9000 | 1.9800 | -2.941% | 2 | 79 | -15.657% |
| 2026-04-20 | 1.9300 | 2.0400 | 1.8200 | 2.0400 | +31.613% | 20 | 78 | -18.137% |
| 2026-04-16 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +6.897% | 3 | 69 | +7.742% |
| 2026-04-15 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -5.229% | 2 | 72 | +15.172% |
| 2026-03-12 | 1.6100 | 1.6100 | 1.4400 | 1.5300 | 0.000% | 28 | 70 | +9.150% |
| 2026-03-11 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -5.556% | 1 | 66 | +9.150% |
| 2026-03-09 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -52.353% | 1 | 66 | +3.086% |
| 2026-02-20 | 3.4000 | 3.4000 | 3.3500 | 3.4000 | +9.677% | 20 | 65 | -50.882% |
| 2026-01-22 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -49.180% | 10 | 60 | -46.129% |
| 2026-01-07 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -7.576% | 3 | 60 | -72.623% |
| 2026-01-05 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +23.596% | 2 | 57 | -74.697% |
| 2025-12-23 | 5.2800 | 5.3500 | 5.2800 | 5.3400 | +6.800% | 25 | 57 | -68.727% |
| 2025-12-22 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.520% | 1 | 60 | -66.600% |
| 2025-12-16 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -2.227% | 5 | 60 | -65.424% |
| 2025-12-11 | 5.0000 | 5.0000 | 4.9000 | 4.9400 | +30.000% | 61 | 60 | -66.194% |
| 2025-12-10 | 3.9500 | 3.9500 | 3.8000 | 3.8000 | -16.484% | 62 | 38 | -56.053% |
| 2025-12-05 | 4.6100 | 4.6100 | 4.5000 | 4.5500 | +61.922% | 3 | 13 | -63.297% |
| 2025-12-03 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -17.353% | 1 | 12 | -40.569% |
| 2025-11-25 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -13.924% | 1 | 13 | -50.882% |
| 2025-11-17 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -18.557% | 1 | 12 | -57.722% |
| 2025-11-07 | 4.8000 | 4.8500 | 4.8000 | 4.8500 | +12.791% | 10 | 12 | -65.567% |
| 2025-10-30 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +24.638% | 2 | 8 | -61.163% |
| 2025-10-28 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 0.000% | 1 | 8 | -51.594% |
| 2025-10-21 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | -18.824% | 2 | 8 | -51.594% |
| 2025-10-16 | 5.1000 | 5.1000 | 4.2000 | 4.2500 | -4.494% | 3 | 8 | -60.706% |
| 2025-10-14 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +5.952% | 1 | 7 | -62.472% |
| 2025-10-10 | 4.6000 | 4.6500 | 4.2000 | 4.2000 | +3.704% | 6 | 6 | -60.238% |
| 2025-10-09 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -3.571% | 2 | 4 | -58.765% |
| 2025-10-07 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 0.000% | 2 | 2 | -60.238% |