JPM271217C00160000
JPM Dec 17 2027 160.00 Call
optionOPRA
InactiveSep 22, 2026
182.84USD-7.479%(-14.78)1Vol497OI
JPM271217C00160000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 182.84 | 182.84 | 182.84 | 182.84 | -7.479% | 1 | 496 | 0.000% |
| 2026-09-08 | 197.15 | 197.62 | 197.15 | 197.62 | -0.728% | 5 | 496 | -7.479% |
| 2026-08-31 | 199.20 | 199.20 | 199.07 | 199.07 | +2.624% | 10 | 496 | -8.153% |
| 2026-07-29 | 193.98 | 193.98 | 193.98 | 193.98 | +4.290% | 1 | 496 | -5.743% |
| 2026-07-16 | 186.00 | 186.00 | 186.00 | 186.00 | +4.937% | 1 | 496 | -1.699% |
| 2026-07-08 | 177.30 | 177.30 | 177.25 | 177.25 | -2.072% | 2 | 496 | +3.154% |
| 2026-07-06 | 181.00 | 181.00 | 181.00 | 181.00 | +2.399% | 3 | 499 | +1.017% |
| 2026-06-24 | 176.76 | 176.76 | 176.76 | 176.76 | +22.537% | 1 | 498 | +3.440% |
| 2026-05-18 | 144.25 | 144.25 | 144.25 | 144.25 | +0.698% | 1 | 498 | +26.752% |
| 2026-05-15 | 144.35 | 144.65 | 143.00 | 143.25 | -2.018% | 806 | 498 | +27.637% |
| 2026-05-08 | 146.20 | 146.20 | 146.20 | 146.20 | -4.644% | 3 | 812 | +25.062% |
| 2026-04-29 | 152.97 | 153.32 | 152.97 | 153.32 | -2.375% | 18 | 815 | +19.254% |
| 2026-04-28 | 157.05 | 157.05 | 157.05 | 157.05 | +0.032% | 15 | 815 | +16.422% |
| 2026-04-23 | 157.00 | 157.00 | 157.00 | 157.00 | -1.598% | 2 | 815 | +16.459% |
| 2026-04-21 | 159.69 | 159.69 | 159.55 | 159.55 | +10.953% | 2 | 814 | +14.597% |
| 2026-03-04 | 143.80 | 143.80 | 143.80 | 143.80 | +0.517% | 10 | 814 | +27.149% |
| 2026-02-24 | 143.06 | 143.06 | 143.06 | 143.06 | -14.850% | 1 | 814 | +27.807% |
| 2026-02-09 | 168.01 | 168.01 | 168.01 | 168.01 | +11.635% | 1 | 814 | +8.827% |
| 2026-01-21 | 150.50 | 150.50 | 150.50 | 150.50 | -15.926% | 1 | 814 | +21.488% |
| 2026-01-05 | 179.01 | 179.01 | 179.01 | 179.01 | +6.459% | 21 | 815 | +2.140% |
| 2026-01-02 | 168.15 | 168.15 | 168.15 | 168.15 | +0.502% | 3 | 794 | +8.736% |
| 2025-12-31 | 167.10 | 167.31 | 166.60 | 167.31 | -0.440% | 19 | 802 | +9.282% |
| 2025-12-29 | 168.15 | 168.15 | 168.05 | 168.05 | +1.744% | 2 | 802 | +8.801% |
| 2025-12-15 | 165.17 | 165.17 | 165.17 | 165.17 | +3.231% | 1 | 802 | +10.698% |
| 2025-12-04 | 160.00 | 160.00 | 160.00 | 160.00 | +1.671% | 1 | 803 | +14.275% |
| 2025-11-07 | 157.37 | 157.37 | 157.37 | 157.37 | +4.495% | 1 | 803 | +16.185% |
| 2025-10-28 | 151.00 | 151.00 | 150.60 | 150.60 | +0.387% | 2 | 802 | +21.408% |
| 2025-10-08 | 150.02 | 150.02 | 150.02 | 150.02 | -4.978% | 1 | 803 | +21.877% |
| 2025-09-24 | 157.88 | 157.88 | 157.88 | 157.88 | +1.465% | 2 | 803 | +15.809% |
| 2025-09-23 | 155.60 | 155.60 | 155.60 | 155.60 | -0.765% | 1 | 801 | +17.506% |
| 2025-09-22 | 156.48 | 156.80 | 156.48 | 156.80 | +0.384% | 3 | 800 | +16.607% |
| 2025-09-19 | 156.55 | 156.55 | 156.20 | 156.20 | +1.363% | 2 | 800 | +17.055% |
| 2025-09-15 | 154.10 | 154.10 | 154.10 | 154.10 | +1.884% | 1 | 800 | +18.650% |
| 2025-09-12 | 151.25 | 151.25 | 151.25 | 151.25 | +3.575% | 2 | 800 | +20.886% |
| 2025-08-28 | 146.03 | 146.03 | 146.03 | 146.03 | +1.129% | 1 | 800 | +25.207% |
| 2025-08-27 | 144.42 | 144.73 | 144.40 | 144.40 | +4.942% | 4 | 799 | +26.620% |
| 2025-08-21 | 137.60 | 137.60 | 137.60 | 137.60 | +1.288% | 68 | 799 | +32.878% |
| 2025-08-19 | 136.10 | 136.10 | 135.85 | 135.85 | +0.258% | 2 | 799 | +34.590% |
| 2025-08-11 | 135.50 | 135.50 | 135.50 | 135.50 | -3.456% | 1 | 799 | +34.937% |
| 2025-07-23 | 140.35 | 140.35 | 140.35 | 140.35 | +3.909% | 1 | 799 | +30.274% |
| 2025-07-10 | 135.07 | 135.07 | 135.07 | 135.07 | +3.780% | 1 | 800 | +35.367% |
| 2025-07-09 | 130.60 | 130.60 | 130.15 | 130.15 | -8.731% | 2 | 800 | +40.484% |
| 2025-07-07 | 142.60 | 142.60 | 142.60 | 142.60 | +2.003% | 14 | 800 | +28.219% |
| 2025-07-03 | 139.80 | 139.80 | 139.80 | 139.80 | +4.680% | 1 | 785 | +30.787% |
| 2025-06-26 | 133.55 | 133.55 | 133.55 | 133.55 | +2.212% | 3 | 785 | +36.908% |
| 2025-06-25 | 130.66 | 130.66 | 130.66 | 130.66 | +2.214% | 3 | 785 | +39.936% |
| 2025-06-24 | 127.83 | 127.83 | 127.83 | 127.83 | +4.436% | 1 | 785 | +43.034% |
| 2025-06-18 | 118.48 | 123.30 | 118.48 | 122.40 | +2.961% | 60 | 774 | +49.379% |
| 2025-06-17 | 118.60 | 118.88 | 118.32 | 118.88 | -0.519% | 33 | 774 | +53.802% |
| 2025-06-16 | 118.65 | 119.60 | 118.65 | 119.50 | +2.531% | 3 | 773 | +53.004% |
| 2025-06-11 | 116.55 | 116.55 | 116.55 | 116.55 | +0.935% | 1 | 773 | +56.877% |
| 2025-06-10 | 114.76 | 115.47 | 114.76 | 115.47 | +3.006% | 17 | 773 | +58.344% |
| 2025-06-05 | 112.16 | 112.16 | 112.10 | 112.10 | -1.649% | 2 | 774 | +63.104% |
| 2025-06-04 | 113.93 | 113.98 | 113.93 | 113.98 | -0.193% | 2 | 774 | +60.414% |
| 2025-06-03 | 114.35 | 114.35 | 114.20 | 114.20 | +0.973% | 2 | 774 | +60.105% |
| 2025-06-02 | 113.10 | 113.35 | 113.00 | 113.10 | -0.106% | 36 | 774 | +61.662% |
| 2025-05-30 | 113.22 | 113.22 | 113.22 | 113.22 | -0.597% | 4 | 774 | +61.491% |
| 2025-05-28 | 113.85 | 114.34 | 113.85 | 113.90 | +0.044% | 68 | 774 | +60.527% |
| 2025-05-22 | 113.85 | 113.85 | 113.85 | 113.85 | +2.245% | 1 | 774 | +60.597% |
| 2025-05-21 | 112.00 | 112.00 | 111.35 | 111.35 | -3.216% | 4 | 774 | +64.203% |
| 2025-05-20 | 115.05 | 115.05 | 115.05 | 115.05 | -1.160% | 2 | 773 | +58.922% |
| 2025-05-16 | 116.62 | 116.62 | 116.40 | 116.40 | +0.215% | 4 | 773 | +57.079% |
| 2025-05-15 | 115.95 | 116.18 | 115.90 | 116.15 | +0.606% | 50 | 773 | +57.417% |
| 2025-05-14 | 115.62 | 115.62 | 115.45 | 115.45 | +2.304% | 2 | 773 | +58.372% |
| 2025-05-13 | 113.00 | 113.05 | 112.85 | 112.85 | +2.498% | 6 | 773 | +62.020% |
| 2025-05-12 | 111.68 | 111.68 | 108.85 | 110.10 | +4.291% | 918 | 773 | +66.067% |
| 2025-05-05 | 105.90 | 105.90 | 105.57 | 105.57 | +10.660% | 2 | 89 | +73.193% |
| 2025-04-30 | 95.13 | 95.40 | 95.13 | 95.40 | -1.191% | 26 | 90 | +91.656% |
| 2025-04-29 | 96.85 | 96.85 | 96.55 | 96.55 | +8.119% | 2 | 78 | +89.373% |
| 2025-04-14 | 89.30 | 89.30 | 89.30 | 89.30 | -4.185% | 1 | 79 | +104.748% |
| 2025-04-11 | 93.20 | 93.20 | 93.20 | 93.20 | +15.920% | 2 | 79 | +96.180% |
| 2025-04-08 | 81.40 | 81.40 | 80.40 | 80.40 | +7.129% | 69 | 79 | +127.413% |
| 2025-04-07 | 64.10 | 75.05 | 64.10 | 75.05 | -6.421% | 3 | 10 | +143.624% |
| 2025-04-03 | 83.30 | 83.30 | 80.20 | 80.20 | -20.790% | 2 | 8 | +127.980% |
| 2025-03-25 | 101.25 | 101.25 | 101.25 | 101.25 | +3.211% | 3 | 6 | +80.583% |
| 2025-03-24 | 98.10 | 98.10 | 98.10 | 98.10 | +13.149% | 1 | 3 | +86.381% |
| 2025-03-14 | 86.70 | 86.70 | 86.70 | 86.70 | -8.448% | 2 | 3 | +110.888% |
| 2025-03-07 | 94.70 | 94.70 | 94.70 | 94.70 | 0.000% | 4 | 2 | +93.073% |