JPM271217C00220000
JPM Dec 17 2027 220.00 Call
optionOPRA
InactiveOct 27, 2026
125.50USD-0.397%(-0.50)1Vol109OI
JPM271217C00220000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 125.50 | 125.50 | 125.50 | 125.50 | -0.397% | 1 | 108 | 0.000% |
| 2026-10-20 | 126.00 | 126.00 | 126.00 | 126.00 | -0.787% | 1 | 108 | -0.397% |
| 2026-10-19 | 127.00 | 127.00 | 127.00 | 127.00 | -0.322% | 3 | 108 | -1.181% |
| 2026-10-13 | 127.41 | 127.41 | 127.41 | 127.41 | -6.898% | 1 | 109 | -1.499% |
| 2026-09-18 | 136.85 | 136.85 | 136.85 | 136.85 | +0.625% | 1 | 110 | -8.294% |
| 2026-09-17 | 136.00 | 136.00 | 136.00 | 136.00 | -4.494% | 1 | 111 | -7.721% |
| 2026-09-15 | 142.15 | 142.40 | 142.15 | 142.40 | -5.495% | 2 | 112 | -11.868% |
| 2026-09-03 | 150.68 | 150.68 | 150.68 | 150.68 | +4.111% | 1 | 112 | -16.711% |
| 2026-08-31 | 144.73 | 144.73 | 144.73 | 144.73 | +0.242% | 1 | 112 | -13.287% |
| 2026-08-25 | 143.86 | 144.38 | 143.86 | 144.38 | -7.862% | 2 | 112 | -13.077% |
| 2026-08-13 | 156.70 | 156.70 | 156.70 | 156.70 | +1.227% | 2 | 114 | -19.911% |
| 2026-08-12 | 155.00 | 155.00 | 154.80 | 154.80 | +18.168% | 3 | 114 | -18.928% |
| 2026-07-20 | 131.00 | 131.00 | 131.00 | 131.00 | -2.486% | 1 | 115 | -4.198% |
| 2026-07-16 | 133.65 | 134.34 | 133.65 | 134.34 | +2.943% | 4 | 115 | -6.580% |
| 2026-07-06 | 130.50 | 130.50 | 130.50 | 130.50 | +6.915% | 1 | 115 | -3.831% |
| 2026-07-01 | 122.06 | 122.06 | 122.06 | 122.06 | +2.571% | 1 | 114 | +2.818% |
| 2026-06-30 | 119.00 | 119.00 | 119.00 | 119.00 | +13.333% | 1 | 115 | +5.462% |
| 2026-06-04 | 105.00 | 105.00 | 105.00 | 105.00 | +8.247% | 1 | 115 | +19.524% |
| 2026-06-03 | 96.20 | 97.00 | 96.20 | 97.00 | +4.752% | 3 | 115 | +29.381% |
| 2026-06-01 | 92.60 | 92.60 | 92.60 | 92.60 | +0.773% | 1 | 116 | +35.529% |
| 2026-05-28 | 91.89 | 91.89 | 91.89 | 91.89 | -5.744% | 2 | 118 | +36.576% |
| 2026-05-20 | 97.49 | 97.49 | 97.49 | 97.49 | +2.621% | 1 | 118 | +28.731% |
| 2026-05-15 | 95.00 | 95.00 | 95.00 | 95.00 | -3.924% | 1 | 118 | +32.105% |
| 2026-05-14 | 98.88 | 98.88 | 98.88 | 98.88 | -8.950% | 5 | 119 | +26.922% |
| 2026-04-22 | 108.45 | 108.60 | 108.45 | 108.60 | +3.884% | 2 | 119 | +15.562% |
| 2026-04-08 | 106.40 | 106.40 | 104.54 | 104.54 | +7.375% | 4 | 120 | +20.050% |
| 2026-04-07 | 97.00 | 97.36 | 97.00 | 97.36 | +3.574% | 2 | 120 | +28.903% |
| 2026-03-25 | 94.10 | 94.10 | 94.00 | 94.00 | +8.671% | 2 | 120 | +33.511% |
| 2026-03-17 | 86.50 | 86.50 | 86.50 | 86.50 | +1.110% | 1 | 121 | +45.087% |
| 2026-03-09 | 85.00 | 85.55 | 84.90 | 85.55 | +1.351% | 12 | 121 | +46.698% |
| 2026-03-06 | 84.41 | 84.41 | 84.41 | 84.41 | -14.608% | 3 | 127 | +48.679% |
| 2026-03-03 | 99.10 | 99.10 | 98.85 | 98.85 | +3.108% | 2 | 130 | +26.960% |
| 2026-02-23 | 97.43 | 97.43 | 95.87 | 95.87 | -7.950% | 2 | 131 | +30.906% |
| 2026-02-05 | 103.95 | 104.15 | 103.95 | 104.15 | +3.683% | 2 | 133 | +20.499% |
| 2026-01-30 | 100.35 | 100.45 | 100.35 | 100.45 | -0.347% | 5 | 133 | +24.938% |
| 2026-01-29 | 100.80 | 100.80 | 100.80 | 100.80 | +4.186% | 1 | 132 | +24.504% |
| 2026-01-28 | 96.75 | 96.75 | 96.75 | 96.75 | -5.147% | 2 | 132 | +29.716% |
| 2026-01-22 | 102.00 | 102.00 | 102.00 | 102.00 | -14.444% | 1 | 130 | +23.039% |
| 2026-01-12 | 119.22 | 119.22 | 119.22 | 119.22 | +15.635% | 1 | 131 | +5.268% |
| 2025-12-10 | 102.75 | 103.10 | 102.75 | 103.10 | +3.775% | 2 | 132 | +21.726% |
| 2025-12-09 | 99.35 | 99.35 | 99.35 | 99.35 | -5.309% | 1 | 133 | +26.321% |
| 2025-11-26 | 104.92 | 104.92 | 104.92 | 104.92 | +3.594% | 2 | 133 | +19.615% |
| 2025-11-17 | 101.55 | 101.55 | 100.10 | 101.28 | -12.802% | 15 | 133 | +23.914% |
| 2025-11-12 | 116.30 | 116.30 | 116.15 | 116.15 | +2.788% | 2 | 121 | +8.050% |
| 2025-11-11 | 113.00 | 113.00 | 113.00 | 113.00 | +0.893% | 1 | 120 | +11.062% |
| 2025-11-10 | 112.00 | 112.00 | 112.00 | 112.00 | +4.663% | 11 | 120 | +12.054% |
| 2025-09-30 | 107.01 | 107.01 | 107.01 | 107.01 | -3.246% | 1 | 131 | +17.279% |
| 2025-09-26 | 110.50 | 111.15 | 110.50 | 110.60 | +2.817% | 50 | 130 | +13.472% |
| 2025-09-22 | 107.57 | 107.57 | 107.57 | 107.57 | +1.300% | 2 | 80 | +16.668% |
| 2025-09-18 | 106.19 | 106.19 | 106.19 | 106.19 | +2.639% | 1 | 80 | +18.184% |
| 2025-09-15 | 103.46 | 103.46 | 103.46 | 103.46 | +0.652% | 3 | 81 | +21.303% |
| 2025-09-12 | 102.86 | 102.86 | 102.79 | 102.79 | +4.302% | 30 | 82 | +22.094% |
| 2025-09-04 | 98.55 | 98.55 | 98.55 | 98.55 | +8.476% | 5 | 112 | +27.347% |
| 2025-08-20 | 90.85 | 90.85 | 90.85 | 90.85 | -1.454% | 12 | 112 | +38.140% |
| 2025-08-12 | 92.19 | 92.19 | 92.19 | 92.19 | +0.732% | 1 | 112 | +36.132% |
| 2025-08-04 | 91.52 | 91.52 | 91.52 | 91.52 | -6.076% | 1 | 112 | +37.128% |
| 2025-07-31 | 97.44 | 97.44 | 97.44 | 97.44 | -0.875% | 5 | 112 | +28.797% |
| 2025-07-24 | 98.30 | 98.30 | 98.30 | 98.30 | +3.988% | 3 | 112 | +27.670% |
| 2025-07-23 | 93.59 | 94.53 | 93.59 | 94.53 | +4.684% | 2 | 112 | +32.762% |
| 2025-07-16 | 90.30 | 90.30 | 90.30 | 90.30 | +2.614% | 15 | 111 | +38.981% |
| 2025-07-15 | 88.00 | 88.00 | 88.00 | 88.00 | -1.950% | 1 | 118 | +42.614% |
| 2025-07-14 | 89.75 | 89.75 | 89.75 | 89.75 | +1.896% | 1 | 119 | +39.833% |
| 2025-07-11 | 88.08 | 88.08 | 88.08 | 88.08 | +2.777% | 1 | 118 | +42.484% |
| 2025-07-09 | 85.70 | 85.70 | 85.70 | 85.70 | +0.824% | 2 | 118 | +46.441% |
| 2025-07-08 | 85.00 | 85.00 | 85.00 | 85.00 | -7.407% | 10 | 120 | +47.647% |
| 2025-07-02 | 91.80 | 91.80 | 91.80 | 91.80 | +2.227% | 6 | 130 | +36.710% |
| 2025-06-26 | 89.80 | 89.80 | 89.80 | 89.80 | +13.887% | 6 | 126 | +39.755% |
| 2025-06-20 | 79.90 | 79.90 | 78.85 | 78.85 | +0.229% | 4 | 125 | +59.163% |
| 2025-06-18 | 78.71 | 78.71 | 78.67 | 78.67 | +3.992% | 2 | 125 | +59.527% |
| 2025-06-17 | 75.50 | 75.65 | 75.05 | 75.65 | +1.886% | 21 | 125 | +65.896% |
| 2025-06-10 | 73.60 | 74.25 | 73.60 | 74.25 | +5.021% | 18 | 123 | +69.024% |
| 2025-06-02 | 70.80 | 70.80 | 70.70 | 70.70 | -1.806% | 2 | 118 | +77.511% |
| 2025-05-27 | 72.00 | 72.00 | 72.00 | 72.00 | +0.545% | 1 | 118 | +74.306% |
| 2025-05-21 | 71.61 | 71.61 | 71.61 | 71.61 | -0.817% | 1 | 118 | +75.255% |
| 2025-05-19 | 72.20 | 72.20 | 72.20 | 72.20 | -3.553% | 1 | 119 | +73.823% |
| 2025-05-16 | 74.61 | 74.86 | 74.58 | 74.86 | -1.370% | 8 | 120 | +67.646% |
| 2025-05-15 | 73.42 | 75.90 | 73.42 | 75.90 | +2.859% | 21 | 122 | +65.349% |
| 2025-05-14 | 73.50 | 73.85 | 73.50 | 73.79 | +14.670% | 22 | 131 | +70.077% |
| 2025-05-09 | 64.55 | 65.20 | 64.35 | 64.35 | -2.426% | 12 | 128 | +95.027% |
| 2025-05-08 | 65.53 | 65.95 | 65.53 | 65.95 | +3.858% | 3 | 132 | +90.296% |
| 2025-05-07 | 63.50 | 63.50 | 63.50 | 63.50 | +1.324% | 1 | 131 | +97.638% |
| 2025-05-06 | 62.67 | 62.67 | 62.67 | 62.67 | +0.080% | 3 | 131 | +100.255% |
| 2025-05-05 | 62.74 | 62.74 | 62.62 | 62.62 | +11.622% | 3 | 134 | +100.415% |
| 2025-04-28 | 56.10 | 56.10 | 56.10 | 56.10 | -2.807% | 1 | 137 | +123.708% |
| 2025-04-25 | 57.72 | 57.72 | 57.72 | 57.72 | +12.734% | 2 | 137 | +117.429% |
| 2025-04-22 | 53.30 | 53.30 | 51.20 | 51.20 | +4.490% | 2 | 136 | +145.117% |
| 2025-04-21 | 47.85 | 49.00 | 46.85 | 49.00 | -3.695% | 6 | 135 | +156.122% |
| 2025-04-17 | 50.88 | 50.88 | 50.88 | 50.88 | +3.520% | 11 | 123 | +146.659% |
| 2025-04-16 | 49.15 | 49.15 | 49.15 | 49.15 | -7.821% | 16 | 123 | +155.341% |
| 2025-04-15 | 53.32 | 53.32 | 53.32 | 53.32 | +0.604% | 2 | 115 | +135.371% |
| 2025-04-14 | 53.00 | 53.00 | 53.00 | 53.00 | -1.578% | 1 | 113 | +136.792% |
| 2025-04-11 | 54.80 | 54.80 | 53.85 | 53.85 | +8.942% | 10 | 114 | +133.055% |
| 2025-04-10 | 51.00 | 51.00 | 48.37 | 49.43 | -8.463% | 10 | 113 | +153.894% |
| 2025-04-09 | 42.75 | 54.35 | 41.10 | 54.00 | +35.000% | 19 | 109 | +132.407% |
| 2025-04-08 | 44.11 | 44.11 | 40.00 | 40.00 | -3.823% | 4 | 102 | +213.750% |
| 2025-04-07 | 34.68 | 41.59 | 34.47 | 41.59 | +10.289% | 18 | 101 | +201.755% |
| 2025-04-04 | 38.88 | 39.25 | 37.36 | 37.71 | -19.561% | 66 | 88 | +232.803% |
| 2025-04-03 | 46.88 | 46.88 | 46.88 | 46.88 | -17.027% | 2 | 91 | +167.705% |
| 2025-04-01 | 56.50 | 56.50 | 56.50 | 56.50 | -6.177% | 5 | 91 | +122.124% |
| 2025-03-27 | 60.22 | 60.22 | 60.22 | 60.22 | -1.954% | 2 | 92 | +108.403% |
| 2025-03-26 | 64.45 | 64.45 | 60.00 | 61.42 | +3.436% | 16 | 90 | +104.331% |
| 2025-03-25 | 59.38 | 59.38 | 59.38 | 59.38 | -0.302% | 1 | 92 | +111.351% |
| 2025-03-24 | 58.95 | 59.56 | 58.04 | 59.56 | +7.509% | 33 | 91 | +110.712% |
| 2025-03-20 | 55.40 | 55.40 | 55.40 | 55.40 | +6.847% | 5 | 83 | +126.534% |
| 2025-03-19 | 51.85 | 51.85 | 51.85 | 51.85 | +0.484% | 1 | 78 | +142.044% |
| 2025-03-17 | 49.62 | 51.70 | 49.62 | 51.60 | +3.200% | 4 | 79 | +143.217% |
| 2025-03-14 | 51.10 | 51.10 | 50.00 | 50.00 | +10.816% | 46 | 76 | +151.000% |
| 2025-03-13 | 46.35 | 46.35 | 45.12 | 45.12 | -12.218% | 6 | 51 | +178.147% |
| 2025-03-12 | 48.30 | 51.40 | 48.13 | 51.40 | +2.187% | 42 | 51 | +144.163% |
| 2025-03-11 | 50.30 | 50.30 | 50.30 | 50.30 | +0.199% | 5 | 20 | +149.503% |
| 2025-03-10 | 50.85 | 50.85 | 50.20 | 50.20 | 0.000% | 15 | 15 | +150.000% |