JPM271217C00200000
JPM Dec 17 2027 200.00 Call
optionOPRA
EODNov 5, 2026
153.73USD+11.237%(+15.53)1Vol618OI
JPM271217C00200000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 153.73 | 153.73 | 153.73 | 153.73 | +11.237% | 1 | 618 | 0.000% |
| 2026-10-08 | 138.20 | 138.20 | 138.20 | 138.20 | +0.022% | 4 | 618 | +11.237% |
| 2026-10-02 | 138.18 | 138.18 | 138.17 | 138.17 | -7.268% | 2 | 618 | +11.261% |
| 2026-09-25 | 149.00 | 149.00 | 149.00 | 149.00 | +0.914% | 1 | 617 | +3.174% |
| 2026-09-22 | 150.30 | 150.30 | 147.65 | 147.65 | -6.027% | 3 | 617 | +4.118% |
| 2026-09-14 | 157.13 | 157.13 | 157.12 | 157.12 | -2.106% | 3 | 617 | -2.158% |
| 2026-09-01 | 160.50 | 160.50 | 160.50 | 160.50 | -2.727% | 6 | 612 | -4.218% |
| 2026-08-10 | 165.00 | 165.00 | 165.00 | 165.00 | -2.798% | 2 | 612 | -6.830% |
| 2026-08-06 | 169.75 | 169.75 | 169.75 | 169.75 | +8.912% | 10 | 612 | -9.437% |
| 2026-07-15 | 155.86 | 155.86 | 155.86 | 155.86 | +4.011% | 1 | 612 | -1.367% |
| 2026-07-14 | 149.80 | 150.10 | 149.55 | 149.85 | +10.590% | 8 | 608 | +2.589% |
| 2026-06-30 | 135.50 | 135.50 | 135.50 | 135.50 | -3.041% | 1 | 609 | +13.454% |
| 2026-06-16 | 138.23 | 140.00 | 138.23 | 139.75 | +7.417% | 50 | 623 | +10.004% |
| 2026-06-12 | 130.10 | 130.10 | 130.10 | 130.10 | +7.530% | 1 | 623 | +18.163% |
| 2026-06-11 | 120.99 | 120.99 | 120.99 | 120.99 | +10.241% | 1 | 622 | +27.060% |
| 2026-05-19 | 109.75 | 109.75 | 109.75 | 109.75 | -10.845% | 2 | 622 | +40.073% |
| 2026-04-27 | 123.10 | 123.10 | 123.10 | 123.10 | -1.512% | 1 | 622 | +24.882% |
| 2026-04-21 | 125.80 | 125.80 | 124.99 | 124.99 | +6.194% | 22 | 616 | +22.994% |
| 2026-04-15 | 117.80 | 117.80 | 117.70 | 117.70 | -3.730% | 2 | 616 | +30.612% |
| 2026-04-08 | 122.21 | 122.26 | 122.21 | 122.26 | +10.293% | 4 | 616 | +25.740% |
| 2026-04-06 | 110.85 | 110.85 | 110.85 | 110.85 | +2.639% | 1 | 614 | +38.683% |
| 2026-03-24 | 108.00 | 108.00 | 108.00 | 108.00 | +1.666% | 1 | 614 | +42.343% |
| 2026-03-23 | 106.23 | 106.23 | 106.23 | 106.23 | +3.639% | 1 | 614 | +44.714% |
| 2026-03-18 | 102.50 | 102.50 | 102.50 | 102.50 | +2.963% | 1 | 614 | +49.980% |
| 2026-03-09 | 99.50 | 99.55 | 99.50 | 99.55 | -10.797% | 2 | 615 | +54.425% |
| 2026-03-04 | 111.60 | 111.60 | 111.60 | 111.60 | -2.062% | 2 | 616 | +37.751% |
| 2026-03-03 | 114.15 | 114.15 | 113.95 | 113.95 | +3.591% | 4 | 614 | +34.910% |
| 2026-02-27 | 110.00 | 110.00 | 110.00 | 110.00 | -1.079% | 5 | 616 | +39.755% |
| 2026-02-24 | 111.20 | 111.20 | 111.20 | 111.20 | +0.633% | 2 | 616 | +38.246% |
| 2026-02-23 | 110.50 | 110.50 | 110.50 | 110.50 | -6.499% | 2 | 616 | +39.122% |
| 2026-02-19 | 118.18 | 118.18 | 118.18 | 118.18 | -11.363% | 1 | 618 | +30.081% |
| 2026-02-10 | 133.33 | 133.33 | 133.33 | 133.33 | +4.441% | 200 | 618 | +15.300% |
| 2026-02-04 | 127.66 | 127.66 | 127.66 | 127.66 | +1.269% | 1 | 644 | +20.421% |
| 2026-02-03 | 126.06 | 126.06 | 126.06 | 126.06 | +6.165% | 3 | 645 | +21.950% |
| 2026-01-30 | 118.74 | 118.74 | 118.74 | 118.74 | +2.212% | 3 | 646 | +29.468% |
| 2026-01-29 | 116.17 | 116.17 | 116.17 | 116.17 | +2.669% | 1 | 643 | +32.332% |
| 2026-01-27 | 113.15 | 113.15 | 113.15 | 113.15 | +0.488% | 1 | 644 | +35.864% |
| 2026-01-26 | 112.60 | 112.60 | 112.60 | 112.60 | +1.615% | 1 | 645 | +36.528% |
| 2026-01-23 | 110.81 | 110.81 | 110.81 | 110.81 | -9.276% | 1 | 645 | +38.733% |
| 2026-01-15 | 123.34 | 123.34 | 122.14 | 122.14 | +0.942% | 11 | 645 | +25.864% |
| 2026-01-14 | 121.00 | 121.00 | 121.00 | 121.00 | -4.287% | 1 | 645 | +27.050% |
| 2026-01-13 | 126.42 | 126.42 | 126.42 | 126.42 | -6.494% | 1 | 644 | +21.603% |
| 2026-01-12 | 135.20 | 135.20 | 135.20 | 135.20 | -4.215% | 1 | 645 | +13.706% |
| 2026-01-09 | 141.15 | 141.15 | 141.15 | 141.15 | -0.247% | 1 | 646 | +8.913% |
| 2026-01-08 | 141.50 | 141.50 | 141.50 | 141.50 | -0.422% | 1 | 647 | +8.643% |
| 2026-01-06 | 143.49 | 143.49 | 142.10 | 142.10 | +6.810% | 2 | 648 | +8.184% |
| 2025-12-30 | 133.00 | 133.50 | 133.00 | 133.04 | -3.244% | 140 | 647 | +15.552% |
| 2025-12-23 | 137.50 | 137.50 | 137.50 | 137.50 | +8.268% | 7 | 647 | +11.804% |
| 2025-12-17 | 127.00 | 127.00 | 127.00 | 127.00 | -0.936% | 1 | 654 | +21.047% |
| 2025-12-16 | 128.20 | 128.20 | 128.20 | 128.20 | -2.680% | 1 | 654 | +19.914% |
| 2025-12-15 | 131.73 | 131.73 | 131.73 | 131.73 | +2.116% | 5 | 653 | +16.701% |
| 2025-12-11 | 129.00 | 129.00 | 129.00 | 129.00 | +7.500% | 1 | 653 | +19.171% |
| 2025-12-10 | 120.00 | 120.00 | 120.00 | 120.00 | +5.541% | 5 | 653 | +28.108% |
| 2025-12-09 | 113.70 | 113.70 | 113.70 | 113.70 | -6.857% | 5 | 658 | +35.207% |
| 2025-12-01 | 121.20 | 122.07 | 121.20 | 122.07 | +7.371% | 5 | 653 | +25.936% |
| 2025-11-25 | 113.69 | 113.69 | 113.69 | 113.69 | -0.342% | 3 | 655 | +35.219% |
| 2025-11-20 | 114.08 | 114.08 | 114.08 | 114.08 | -2.985% | 1 | 655 | +34.756% |
| 2025-11-14 | 119.09 | 119.09 | 117.59 | 117.59 | -9.099% | 2 | 656 | +30.734% |
| 2025-11-10 | 129.38 | 129.49 | 129.30 | 129.36 | +3.281% | 18 | 656 | +18.839% |
| 2025-11-06 | 125.25 | 125.25 | 125.25 | 125.25 | +1.590% | 1 | 659 | +22.739% |
| 2025-10-31 | 123.14 | 123.29 | 123.14 | 123.29 | +10.972% | 2 | 660 | +24.690% |
| 2025-10-17 | 109.00 | 111.10 | 109.00 | 111.10 | -1.376% | 2 | 662 | +38.371% |
| 2025-10-16 | 112.65 | 112.65 | 112.65 | 112.65 | -8.415% | 1 | 661 | +36.467% |
| 2025-10-15 | 123.00 | 123.00 | 123.00 | 123.00 | +6.864% | 1 | 662 | +24.984% |
| 2025-10-14 | 110.57 | 115.10 | 110.57 | 115.10 | -4.521% | 2 | 662 | +33.562% |
| 2025-10-13 | 120.55 | 120.55 | 120.55 | 120.55 | +2.378% | 1 | 660 | +27.524% |
| 2025-10-09 | 117.75 | 117.75 | 117.75 | 117.75 | -6.138% | 1 | 659 | +30.556% |
| 2025-09-24 | 125.45 | 125.45 | 125.45 | 125.45 | +1.810% | 2 | 660 | +22.543% |
| 2025-09-22 | 123.22 | 123.22 | 123.22 | 123.22 | -0.227% | 1 | 662 | +24.761% |
| 2025-09-18 | 123.50 | 123.50 | 123.50 | 123.50 | +3.782% | 1 | 661 | +24.478% |
| 2025-09-15 | 120.50 | 120.50 | 119.00 | 119.00 | +2.684% | 2 | 661 | +29.185% |
| 2025-09-11 | 115.89 | 115.89 | 115.89 | 115.89 | +6.282% | 1 | 662 | +32.652% |
| 2025-09-09 | 109.04 | 109.04 | 109.04 | 109.04 | +3.798% | 1 | 661 | +40.985% |
| 2025-09-08 | 105.05 | 105.05 | 105.05 | 105.05 | -2.695% | 9 | 661 | +46.340% |
| 2025-09-05 | 108.15 | 108.15 | 107.96 | 107.96 | -6.690% | 2 | 670 | +42.395% |
| 2025-09-04 | 115.70 | 115.70 | 115.70 | 115.70 | +2.389% | 1 | 669 | +32.869% |
| 2025-08-29 | 113.00 | 113.00 | 113.00 | 113.00 | -0.115% | 1 | 670 | +36.044% |
| 2025-08-28 | 113.13 | 113.13 | 113.13 | 113.13 | +0.919% | 2 | 670 | +35.888% |
| 2025-08-27 | 112.10 | 112.10 | 112.10 | 112.10 | +2.844% | 1 | 668 | +37.136% |
| 2025-08-26 | 109.00 | 109.00 | 109.00 | 109.00 | +0.276% | 1 | 667 | +41.037% |
| 2025-08-22 | 108.70 | 108.70 | 108.70 | 108.70 | +1.980% | 2 | 667 | +41.426% |
| 2025-08-12 | 106.59 | 106.59 | 106.59 | 106.59 | -0.383% | 1 | 668 | +44.226% |
| 2025-08-04 | 104.26 | 107.00 | 104.26 | 107.00 | +2.197% | 6 | 667 | +43.673% |
| 2025-08-01 | 100.00 | 104.70 | 100.00 | 104.70 | -6.933% | 3 | 667 | +46.829% |
| 2025-07-31 | 112.50 | 112.50 | 112.50 | 112.50 | -0.169% | 1 | 664 | +36.649% |
| 2025-07-30 | 113.50 | 113.50 | 112.69 | 112.69 | +0.760% | 3 | 663 | +36.418% |
| 2025-07-29 | 111.84 | 111.84 | 111.84 | 111.84 | -0.410% | 1 | 663 | +37.455% |
| 2025-07-25 | 112.08 | 112.30 | 111.95 | 112.30 | +2.137% | 3 | 664 | +36.892% |
| 2025-07-23 | 109.64 | 110.16 | 109.19 | 109.95 | +7.794% | 84 | 663 | +39.818% |
| 2025-07-15 | 104.00 | 104.00 | 102.00 | 102.00 | -1.970% | 2 | 623 | +50.716% |
| 2025-07-14 | 103.60 | 104.05 | 103.60 | 104.05 | +1.463% | 198 | 623 | +47.746% |
| 2025-07-11 | 102.35 | 102.63 | 102.35 | 102.55 | -1.185% | 3 | 457 | +49.907% |
| 2025-07-10 | 102.30 | 103.78 | 101.50 | 103.78 | +4.670% | 7 | 455 | +48.131% |
| 2025-07-09 | 99.25 | 99.25 | 99.15 | 99.15 | +0.152% | 2 | 452 | +55.048% |
| 2025-07-08 | 99.00 | 99.00 | 99.00 | 99.00 | -9.216% | 1 | 451 | +55.283% |
| 2025-07-07 | 109.39 | 109.39 | 109.05 | 109.05 | -2.110% | 3 | 451 | +40.972% |
| 2025-07-03 | 111.40 | 111.40 | 111.40 | 111.40 | +6.481% | 1 | 450 | +37.998% |
| 2025-07-01 | 104.64 | 104.64 | 104.62 | 104.62 | +0.134% | 2 | 450 | +46.941% |
| 2025-06-30 | 105.60 | 105.60 | 104.48 | 104.48 | +0.510% | 5 | 452 | +47.138% |
| 2025-06-26 | 104.09 | 104.75 | 103.95 | 103.95 | +5.565% | 7 | 455 | +47.888% |
| 2025-06-24 | 98.61 | 98.61 | 98.47 | 98.47 | +6.639% | 2 | 455 | +56.119% |
| 2025-06-23 | 90.40 | 92.35 | 90.40 | 92.34 | -1.756% | 9 | 454 | +66.483% |
| 2025-06-18 | 93.99 | 93.99 | 93.99 | 93.99 | +6.324% | 1 | 448 | +63.560% |
| 2025-06-17 | 88.35 | 88.59 | 88.30 | 88.40 | -1.559% | 42 | 448 | +73.903% |
| 2025-06-16 | 89.80 | 89.80 | 89.80 | 89.80 | +5.859% | 2 | 458 | +71.192% |
| 2025-06-13 | 86.00 | 86.00 | 84.80 | 84.83 | -0.200% | 6 | 457 | +81.221% |
| 2025-06-09 | 85.00 | 85.00 | 85.00 | 85.00 | +2.286% | 5 | 456 | +80.859% |
| 2025-06-05 | 83.10 | 83.10 | 83.10 | 83.10 | -1.738% | 2 | 451 | +84.994% |
| 2025-06-04 | 84.63 | 84.63 | 84.57 | 84.57 | -1.411% | 2 | 451 | +81.778% |
| 2025-06-03 | 85.00 | 85.87 | 84.97 | 85.78 | +1.037% | 4 | 451 | +79.214% |
| 2025-06-02 | 83.85 | 84.90 | 83.60 | 84.90 | +1.689% | 547 | 450 | +81.072% |
| 2025-05-29 | 83.49 | 83.49 | 83.49 | 83.49 | -1.603% | 1 | 292 | +84.130% |
| 2025-05-28 | 84.70 | 85.18 | 84.70 | 84.85 | +7.938% | 36 | 291 | +81.179% |
| 2025-05-23 | 78.93 | 78.93 | 78.61 | 78.61 | -4.657% | 4 | 296 | +95.560% |
| 2025-05-22 | 82.45 | 82.45 | 82.45 | 82.45 | -1.340% | 1 | 296 | +86.452% |
| 2025-05-21 | 83.85 | 83.85 | 83.57 | 83.57 | -2.735% | 2 | 295 | +83.954% |
| 2025-05-20 | 84.75 | 85.92 | 84.75 | 85.92 | -3.112% | 2 | 294 | +78.922% |
| 2025-05-15 | 87.37 | 88.68 | 87.25 | 88.68 | +6.484% | 45 | 293 | +73.354% |
| 2025-05-13 | 83.28 | 83.28 | 83.28 | 83.28 | +0.337% | 1 | 281 | +84.594% |
| 2025-05-12 | 83.00 | 83.00 | 83.00 | 83.00 | +6.138% | 1 | 281 | +85.217% |
| 2025-05-08 | 78.20 | 78.20 | 78.20 | 78.20 | +4.966% | 7 | 281 | +96.586% |
| 2025-05-07 | 74.50 | 74.50 | 74.50 | 74.50 | +0.404% | 7 | 281 | +106.349% |
| 2025-05-06 | 74.30 | 74.30 | 74.20 | 74.20 | -2.561% | 2 | 281 | +107.183% |
| 2025-05-02 | 77.16 | 77.16 | 76.15 | 76.15 | +6.206% | 14 | 281 | +101.878% |
| 2025-05-01 | 71.70 | 71.70 | 71.70 | 71.70 | +4.473% | 6 | 281 | +114.407% |
| 2025-04-29 | 68.63 | 68.63 | 68.63 | 68.63 | +0.263% | 50 | 281 | +123.998% |
| 2025-04-28 | 68.28 | 68.45 | 68.28 | 68.45 | +16.869% | 6 | 281 | +124.587% |
| 2025-04-21 | 58.57 | 58.57 | 58.57 | 58.57 | -4.996% | 1 | 278 | +162.472% |
| 2025-04-17 | 60.99 | 61.65 | 60.92 | 61.65 | +3.353% | 40 | 281 | +149.359% |
| 2025-04-16 | 59.67 | 60.15 | 59.65 | 59.65 | -4.560% | 14 | 281 | +157.720% |
| 2025-04-15 | 65.75 | 66.00 | 62.50 | 62.50 | +4.901% | 121 | 274 | +145.968% |
| 2025-04-10 | 60.05 | 60.05 | 59.54 | 59.58 | -8.367% | 12 | 248 | +158.023% |
| 2025-04-09 | 51.22 | 65.02 | 51.22 | 65.02 | +15.632% | 11 | 243 | +136.435% |
| 2025-04-08 | 56.23 | 56.23 | 56.23 | 56.23 | +13.025% | 1 | 241 | +173.395% |
| 2025-04-07 | 48.97 | 51.50 | 48.97 | 49.75 | +5.806% | 5 | 241 | +209.005% |
| 2025-04-04 | 47.47 | 48.40 | 47.02 | 47.02 | -18.931% | 12 | 241 | +226.946% |
| 2025-04-03 | 57.60 | 58.00 | 55.60 | 58.00 | -13.303% | 35 | 241 | +165.052% |
| 2025-03-28 | 70.60 | 70.60 | 66.90 | 66.90 | -4.823% | 26 | 248 | +129.791% |
| 2025-03-24 | 70.29 | 70.29 | 70.29 | 70.29 | +9.503% | 10 | 251 | +118.708% |
| 2025-03-20 | 64.19 | 64.19 | 64.19 | 64.19 | -1.685% | 10 | 251 | +139.492% |
| 2025-03-19 | 63.75 | 65.29 | 63.75 | 65.29 | +4.884% | 11 | 241 | +135.457% |
| 2025-03-18 | 62.25 | 62.25 | 62.25 | 62.25 | +2.016% | 5 | 233 | +146.956% |
| 2025-03-17 | 60.50 | 61.02 | 60.50 | 61.02 | +0.760% | 3 | 228 | +151.934% |
| 2025-03-14 | 60.82 | 60.82 | 60.56 | 60.56 | +9.117% | 6 | 225 | +153.847% |
| 2025-03-13 | 56.20 | 56.20 | 55.50 | 55.50 | -6.250% | 5 | 218 | +176.991% |
| 2025-03-12 | 59.81 | 59.81 | 59.00 | 59.20 | -0.337% | 4 | 218 | +159.679% |
| 2025-03-11 | 59.86 | 59.86 | 59.00 | 59.40 | -1.247% | 28 | 214 | +158.805% |
| 2025-03-10 | 64.00 | 64.00 | 60.15 | 60.15 | -12.471% | 100 | 191 | +155.578% |
| 2025-03-07 | 67.50 | 69.37 | 67.50 | 68.72 | 0.000% | 416 | 137 | +123.705% |