JPM271217C00230000
JPM Dec 17 2027 230.00 Call
optionOPRA
InactiveOct 30, 2026
118.95USD+0.805%(+0.95)2Vol69OI
JPM271217C00230000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 119.55 | 119.55 | 118.95 | 118.95 | +0.805% | 2 | 70 | 0.000% |
| 2026-10-20 | 118.00 | 118.00 | 118.00 | 118.00 | +0.340% | 1 | 71 | +0.805% |
| 2026-10-19 | 118.00 | 118.00 | 117.60 | 117.60 | +0.590% | 6 | 77 | +1.148% |
| 2026-10-13 | 116.91 | 116.91 | 116.91 | 116.91 | -11.532% | 1 | 78 | +1.745% |
| 2026-09-16 | 132.15 | 132.15 | 132.15 | 132.15 | -4.288% | 1 | 79 | -9.989% |
| 2026-07-29 | 138.07 | 138.07 | 138.07 | 138.07 | +16.515% | 1 | 80 | -13.848% |
| 2026-06-22 | 118.50 | 118.50 | 118.50 | 118.50 | +33.808% | 1 | 80 | +0.380% |
| 2026-06-02 | 88.56 | 88.56 | 88.56 | 88.56 | +2.666% | 1 | 81 | +34.316% |
| 2026-05-28 | 86.26 | 86.26 | 86.26 | 86.26 | -10.611% | 1 | 80 | +37.897% |
| 2026-04-16 | 97.17 | 97.17 | 96.50 | 96.50 | +1.793% | 2 | 80 | +23.264% |
| 2026-04-15 | 94.92 | 94.92 | 94.55 | 94.80 | -4.464% | 3 | 80 | +25.475% |
| 2026-04-08 | 99.23 | 99.23 | 99.23 | 99.23 | +17.641% | 1 | 81 | +19.873% |
| 2026-03-23 | 84.00 | 84.35 | 84.00 | 84.35 | +3.943% | 2 | 82 | +41.020% |
| 2026-03-20 | 81.15 | 81.15 | 81.15 | 81.15 | +2.592% | 1 | 82 | +46.580% |
| 2026-03-16 | 81.00 | 81.00 | 79.10 | 79.10 | +5.467% | 4 | 82 | +50.379% |
| 2026-03-12 | 75.50 | 75.50 | 75.00 | 75.00 | -3.846% | 2 | 83 | +58.600% |
| 2026-03-06 | 78.00 | 78.00 | 78.00 | 78.00 | -9.827% | 1 | 81 | +52.500% |
| 2026-02-27 | 86.50 | 86.50 | 86.50 | 86.50 | -1.816% | 1 | 81 | +37.514% |
| 2026-02-24 | 83.70 | 88.95 | 83.70 | 88.10 | -0.441% | 6 | 80 | +35.017% |
| 2026-02-23 | 87.50 | 88.49 | 87.50 | 88.49 | -8.120% | 3 | 83 | +34.422% |
| 2026-02-19 | 96.31 | 96.31 | 96.31 | 96.31 | +4.356% | 1 | 85 | +23.507% |
| 2026-02-13 | 92.30 | 92.35 | 92.29 | 92.29 | -1.673% | 4 | 82 | +28.887% |
| 2026-02-12 | 93.86 | 93.86 | 93.86 | 93.86 | -11.285% | 5 | 82 | +26.731% |
| 2026-02-10 | 104.25 | 105.85 | 104.25 | 105.80 | +2.669% | 4 | 87 | +12.429% |
| 2026-02-04 | 102.90 | 103.05 | 102.90 | 103.05 | +9.628% | 10 | 87 | +15.429% |
| 2026-01-30 | 94.00 | 94.00 | 94.00 | 94.00 | +6.818% | 1 | 82 | +26.543% |
| 2026-01-23 | 88.14 | 88.28 | 88.00 | 88.00 | -10.796% | 13 | 83 | +35.170% |
| 2026-01-15 | 99.73 | 99.73 | 98.65 | 98.65 | -3.878% | 11 | 95 | +20.578% |
| 2026-01-13 | 104.00 | 104.00 | 102.63 | 102.63 | -8.366% | 13 | 100 | +15.902% |
| 2026-01-12 | 112.00 | 112.00 | 112.00 | 112.00 | -3.879% | 2 | 103 | +6.205% |
| 2026-01-09 | 116.52 | 116.52 | 116.52 | 116.52 | +3.115% | 3 | 105 | +2.085% |
| 2026-01-07 | 113.00 | 113.00 | 113.00 | 113.00 | +14.141% | 7 | 108 | +5.265% |
| 2025-12-01 | 99.00 | 99.00 | 99.00 | 99.00 | +10.000% | 1 | 108 | +20.152% |
| 2025-11-21 | 90.00 | 90.00 | 90.00 | 90.00 | +0.078% | 10 | 108 | +32.167% |
| 2025-11-18 | 89.93 | 89.93 | 89.93 | 89.93 | -4.634% | 1 | 118 | +32.270% |
| 2025-11-17 | 94.35 | 94.35 | 94.30 | 94.30 | -13.208% | 2 | 119 | +26.140% |
| 2025-11-12 | 108.05 | 108.80 | 108.05 | 108.65 | +9.747% | 4 | 119 | +9.480% |
| 2025-10-30 | 99.00 | 99.00 | 99.00 | 99.00 | +3.676% | 1 | 121 | +20.152% |
| 2025-10-28 | 95.49 | 95.49 | 95.49 | 95.49 | +13.679% | 10 | 121 | +24.568% |
| 2025-10-22 | 84.00 | 84.00 | 84.00 | 84.00 | -9.209% | 1 | 131 | +41.607% |
| 2025-10-20 | 90.18 | 92.52 | 90.18 | 92.52 | +0.894% | 10 | 132 | +28.567% |
| 2025-10-14 | 91.70 | 91.70 | 91.70 | 91.70 | -3.878% | 1 | 136 | +29.716% |
| 2025-10-09 | 95.40 | 95.40 | 95.40 | 95.40 | -5.310% | 10 | 136 | +24.686% |
| 2025-09-30 | 100.75 | 100.75 | 100.75 | 100.75 | -2.184% | 1 | 136 | +18.065% |
| 2025-09-29 | 103.00 | 103.00 | 103.00 | 103.00 | +1.910% | 2 | 137 | +15.485% |
| 2025-09-24 | 101.07 | 101.07 | 101.07 | 101.07 | +8.328% | 1 | 137 | +17.691% |
| 2025-09-12 | 93.30 | 93.30 | 93.30 | 93.30 | +0.865% | 6 | 138 | +27.492% |
| 2025-09-11 | 92.50 | 92.50 | 92.50 | 92.50 | +11.446% | 2 | 138 | +28.595% |
| 2025-09-08 | 86.15 | 86.15 | 83.00 | 83.00 | -9.890% | 11 | 138 | +43.313% |
| 2025-09-04 | 92.11 | 92.11 | 92.11 | 92.11 | +3.204% | 1 | 128 | +29.139% |
| 2025-08-28 | 89.25 | 89.25 | 89.25 | 89.25 | +4.082% | 2 | 129 | +33.277% |
| 2025-08-26 | 85.75 | 85.75 | 85.75 | 85.75 | -0.140% | 2 | 129 | +38.717% |
| 2025-08-04 | 85.87 | 85.87 | 85.87 | 85.87 | +3.708% | 1 | 129 | +38.523% |
| 2025-08-01 | 80.25 | 82.80 | 80.25 | 82.80 | -9.211% | 15 | 128 | +43.659% |
| 2025-07-25 | 90.00 | 91.20 | 90.00 | 91.20 | +0.707% | 8 | 118 | +30.428% |
| 2025-07-24 | 90.56 | 90.56 | 90.56 | 90.56 | +3.144% | 1 | 119 | +31.349% |
| 2025-07-23 | 87.80 | 87.80 | 87.80 | 87.80 | +4.586% | 1 | 119 | +35.478% |
| 2025-07-22 | 83.95 | 83.95 | 83.95 | 83.95 | +3.387% | 5 | 120 | +41.691% |
| 2025-07-14 | 81.20 | 81.20 | 81.20 | 81.20 | -1.456% | 1 | 125 | +46.490% |
| 2025-07-10 | 82.40 | 82.40 | 82.40 | 82.40 | -2.715% | 1 | 125 | +44.357% |
| 2025-07-02 | 84.70 | 84.70 | 84.70 | 84.70 | -0.259% | 12 | 124 | +40.437% |
| 2025-06-30 | 84.92 | 84.92 | 84.92 | 84.92 | +7.317% | 1 | 136 | +40.073% |
| 2025-06-25 | 77.63 | 79.13 | 77.63 | 79.13 | +8.770% | 2 | 136 | +50.322% |
| 2025-06-20 | 72.75 | 72.75 | 72.75 | 72.75 | +0.138% | 2 | 136 | +63.505% |
| 2025-06-18 | 72.65 | 72.65 | 72.65 | 72.65 | +5.596% | 8 | 136 | +63.730% |
| 2025-06-17 | 68.95 | 68.95 | 68.80 | 68.80 | -1.714% | 10 | 136 | +72.892% |
| 2025-06-16 | 69.82 | 70.00 | 69.82 | 70.00 | +3.935% | 4 | 136 | +69.929% |
| 2025-06-12 | 67.35 | 67.35 | 67.35 | 67.35 | -0.898% | 1 | 134 | +76.615% |
| 2025-06-10 | 67.15 | 67.96 | 67.00 | 67.96 | +1.889% | 19 | 134 | +75.029% |
| 2025-06-06 | 66.70 | 66.70 | 66.70 | 66.70 | -0.299% | 6 | 134 | +78.336% |
| 2025-06-03 | 66.09 | 66.90 | 66.09 | 66.90 | +0.753% | 5 | 134 | +77.803% |
| 2025-06-02 | 64.80 | 66.40 | 64.80 | 66.40 | -1.043% | 3 | 134 | +79.142% |
| 2025-05-30 | 67.10 | 67.10 | 67.10 | 67.10 | +2.271% | 4 | 134 | +77.273% |
| 2025-05-29 | 65.61 | 65.61 | 65.61 | 65.61 | -0.076% | 1 | 134 | +81.299% |
| 2025-05-27 | 65.65 | 65.66 | 65.65 | 65.66 | -1.337% | 3 | 134 | +81.161% |
| 2025-05-20 | 66.55 | 66.55 | 66.55 | 66.55 | -2.132% | 2 | 131 | +78.738% |
| 2025-05-16 | 68.00 | 68.00 | 68.00 | 68.00 | -1.606% | 2 | 131 | +74.926% |
| 2025-05-15 | 68.99 | 69.11 | 68.99 | 69.11 | +2.249% | 2 | 132 | +72.117% |
| 2025-05-14 | 67.59 | 67.59 | 67.59 | 67.59 | +3.889% | 1 | 132 | +75.988% |
| 2025-05-13 | 65.06 | 65.06 | 65.06 | 65.06 | +2.910% | 3 | 131 | +82.831% |
| 2025-05-12 | 62.76 | 63.22 | 62.76 | 63.22 | +7.682% | 6 | 131 | +88.152% |
| 2025-05-09 | 60.32 | 60.32 | 58.71 | 58.71 | -2.150% | 14 | 131 | +102.606% |
| 2025-05-08 | 58.67 | 60.15 | 58.50 | 60.00 | +5.914% | 19 | 131 | +98.250% |
| 2025-05-05 | 56.72 | 56.72 | 56.65 | 56.65 | -3.656% | 2 | 123 | +109.974% |
| 2025-05-02 | 57.55 | 59.01 | 57.40 | 58.80 | +14.397% | 24 | 122 | +102.296% |
| 2025-05-01 | 51.53 | 51.53 | 51.40 | 51.40 | -1.908% | 2 | 118 | +131.420% |
| 2025-04-29 | 52.40 | 52.40 | 52.40 | 52.40 | -0.380% | 1 | 119 | +127.004% |
| 2025-04-25 | 52.60 | 52.60 | 52.60 | 52.60 | +1.154% | 2 | 119 | +126.141% |
| 2025-04-23 | 54.70 | 54.70 | 52.00 | 52.00 | +10.053% | 6 | 118 | +128.750% |
| 2025-04-22 | 46.40 | 47.45 | 46.40 | 47.25 | +10.526% | 9 | 120 | +151.746% |
| 2025-04-21 | 43.20 | 43.49 | 42.75 | 42.75 | -4.894% | 6 | 113 | +178.246% |
| 2025-04-17 | 45.30 | 45.30 | 44.95 | 44.95 | -3.665% | 12 | 107 | +164.627% |
| 2025-04-15 | 48.76 | 48.76 | 46.66 | 46.66 | -3.395% | 2 | 107 | +154.929% |
| 2025-04-14 | 48.30 | 48.30 | 48.30 | 48.30 | -8.349% | 3 | 106 | +146.273% |
| 2025-04-11 | 47.00 | 52.70 | 47.00 | 52.70 | +15.191% | 16 | 104 | +125.712% |
| 2025-04-10 | 46.00 | 46.00 | 43.90 | 45.75 | -3.154% | 15 | 102 | +160.000% |
| 2025-04-09 | 38.01 | 47.75 | 38.01 | 47.24 | +15.841% | 4 | 92 | +151.799% |
| 2025-04-08 | 40.78 | 40.78 | 40.78 | 40.78 | +10.515% | 3 | 90 | +191.687% |
| 2025-04-07 | 32.80 | 36.90 | 32.80 | 36.90 | +7.737% | 19 | 93 | +222.358% |
| 2025-04-04 | 33.73 | 34.25 | 33.73 | 34.25 | -16.970% | 4 | 74 | +247.299% |
| 2025-04-03 | 41.76 | 42.02 | 41.25 | 41.25 | -23.654% | 5 | 73 | +188.364% |
| 2025-03-27 | 54.03 | 54.03 | 54.03 | 54.03 | -2.946% | 1 | 69 | +120.155% |
| 2025-03-26 | 56.37 | 56.37 | 55.67 | 55.67 | +4.251% | 3 | 69 | +113.670% |
| 2025-03-24 | 53.40 | 53.40 | 53.40 | 53.40 | +5.575% | 4 | 72 | +122.753% |
| 2025-03-21 | 47.07 | 50.58 | 47.07 | 50.58 | +4.181% | 6 | 72 | +135.172% |
| 2025-03-20 | 49.14 | 49.60 | 48.55 | 48.55 | -0.369% | 26 | 69 | +145.005% |
| 2025-03-19 | 48.00 | 48.73 | 48.00 | 48.73 | +8.025% | 5 | 67 | +144.100% |
| 2025-03-17 | 45.11 | 45.11 | 45.11 | 45.11 | -0.353% | 1 | 68 | +163.689% |
| 2025-03-14 | 44.30 | 46.00 | 43.96 | 45.27 | +10.361% | 16 | 69 | +162.757% |
| 2025-03-13 | 42.97 | 43.00 | 41.02 | 41.02 | -6.645% | 18 | 52 | +189.980% |
| 2025-03-12 | 44.00 | 44.00 | 41.20 | 43.94 | -0.091% | 9 | 52 | +170.710% |
| 2025-03-11 | 43.98 | 43.98 | 43.98 | 43.98 | -1.611% | 2 | 49 | +170.464% |
| 2025-03-10 | 47.00 | 47.00 | 42.16 | 44.70 | -17.982% | 46 | 47 | +166.107% |
| 2025-03-07 | 52.95 | 54.50 | 52.95 | 54.50 | 0.000% | 4 | 2 | +118.257% |