JPM271217C00240000
JPM Dec 17 2027 240.00 Call
optionOPRA
InactiveNov 4, 2026
122.08USD+9.932%(+11.03)26Vol265OI
JPM271217C00240000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 122.08 | 122.08 | 122.08 | 122.08 | +9.932% | 26 | 265 | 0.000% |
| 2026-10-30 | 111.00 | 111.05 | 111.00 | 111.05 | +3.015% | 5 | 265 | +9.932% |
| 2026-10-26 | 107.80 | 107.80 | 107.80 | 107.80 | -2.000% | 1 | 265 | +13.247% |
| 2026-10-19 | 110.00 | 110.00 | 110.00 | 110.00 | +4.762% | 1 | 265 | +10.982% |
| 2026-10-09 | 105.00 | 105.00 | 105.00 | 105.00 | +3.448% | 2 | 267 | +16.267% |
| 2026-10-07 | 101.50 | 101.50 | 101.50 | 101.50 | -4.245% | 4 | 263 | +20.276% |
| 2026-10-01 | 106.00 | 106.00 | 106.00 | 106.00 | -2.930% | 1 | 263 | +15.170% |
| 2026-09-29 | 109.20 | 109.20 | 109.20 | 109.20 | -3.576% | 7 | 263 | +11.795% |
| 2026-09-25 | 113.25 | 113.25 | 113.25 | 113.25 | -8.300% | 5 | 262 | +7.797% |
| 2026-09-16 | 123.50 | 123.50 | 123.50 | 123.50 | -8.062% | 4 | 266 | -1.150% |
| 2026-08-14 | 134.33 | 134.33 | 134.33 | 134.33 | +5.730% | 8 | 266 | -9.119% |
| 2026-07-31 | 127.05 | 127.05 | 127.05 | 127.05 | +1.730% | 1 | 266 | -3.912% |
| 2026-07-30 | 121.00 | 125.10 | 120.78 | 124.89 | -2.513% | 12 | 257 | -2.250% |
| 2026-07-27 | 128.11 | 128.11 | 128.11 | 128.11 | +12.723% | 1 | 256 | -4.707% |
| 2026-07-06 | 113.65 | 113.65 | 113.65 | 113.65 | +4.892% | 1 | 256 | +7.418% |
| 2026-07-02 | 108.35 | 108.35 | 108.35 | 108.35 | +1.584% | 1 | 255 | +12.672% |
| 2026-06-29 | 105.75 | 106.70 | 105.75 | 106.66 | -4.555% | 83 | 174 | +14.457% |
| 2026-06-25 | 111.75 | 111.75 | 111.75 | 111.75 | +0.903% | 1 | 175 | +9.244% |
| 2026-06-17 | 110.75 | 110.75 | 110.75 | 110.75 | +7.358% | 1 | 175 | +10.230% |
| 2026-06-16 | 103.16 | 103.16 | 103.16 | 103.16 | +12.448% | 1 | 174 | +18.340% |
| 2026-06-08 | 91.74 | 91.74 | 91.74 | 91.74 | +14.460% | 2 | 173 | +33.072% |
| 2026-06-02 | 80.15 | 80.15 | 80.15 | 80.15 | +0.502% | 1 | 173 | +52.314% |
| 2026-03-31 | 75.92 | 79.75 | 75.92 | 79.75 | +2.178% | 5 | 173 | +53.078% |
| 2026-03-26 | 78.05 | 78.05 | 78.05 | 78.05 | -2.340% | 2 | 177 | +56.413% |
| 2026-03-25 | 80.05 | 80.05 | 79.92 | 79.92 | +0.100% | 20 | 179 | +52.753% |
| 2026-03-24 | 79.84 | 79.84 | 79.84 | 79.84 | +8.997% | 1 | 179 | +52.906% |
| 2026-03-18 | 73.25 | 73.25 | 73.25 | 73.25 | -11.104% | 3 | 179 | +66.662% |
| 2026-03-02 | 82.40 | 82.40 | 82.40 | 82.40 | -14.390% | 4 | 182 | +48.155% |
| 2026-02-10 | 96.40 | 96.90 | 96.20 | 96.25 | +0.627% | 368 | 182 | +26.836% |
| 2026-02-04 | 95.55 | 95.65 | 95.55 | 95.65 | +3.294% | 10 | 92 | +27.632% |
| 2026-02-03 | 92.60 | 92.60 | 92.60 | 92.60 | -0.334% | 2 | 87 | +31.836% |
| 2026-01-15 | 92.91 | 92.91 | 92.91 | 92.91 | -3.850% | 3 | 89 | +31.396% |
| 2026-01-13 | 97.90 | 97.90 | 96.63 | 96.63 | -12.075% | 7 | 92 | +26.338% |
| 2026-01-08 | 109.90 | 109.90 | 109.90 | 109.90 | +6.959% | 3 | 95 | +11.083% |
| 2025-12-31 | 102.75 | 102.75 | 102.75 | 102.75 | -0.523% | 1 | 98 | +18.813% |
| 2025-12-30 | 103.29 | 103.29 | 103.29 | 103.29 | -1.063% | 1 | 98 | +18.191% |
| 2025-12-29 | 104.40 | 104.40 | 104.40 | 104.40 | +6.076% | 15 | 98 | +16.935% |
| 2025-12-19 | 98.23 | 98.60 | 98.23 | 98.42 | +10.833% | 6 | 113 | +24.040% |
| 2025-12-10 | 88.75 | 88.80 | 88.75 | 88.80 | +4.225% | 2 | 111 | +37.477% |
| 2025-12-09 | 85.20 | 85.20 | 85.20 | 85.20 | -11.435% | 6 | 111 | +43.286% |
| 2025-12-08 | 96.05 | 96.20 | 96.05 | 96.20 | -1.837% | 2 | 111 | +26.902% |
| 2025-12-04 | 98.00 | 98.00 | 98.00 | 98.00 | +17.704% | 1 | 112 | +24.571% |
| 2025-11-18 | 83.26 | 83.26 | 83.26 | 83.26 | -9.598% | 1 | 113 | +46.625% |
| 2025-11-13 | 92.10 | 92.10 | 92.10 | 92.10 | -9.350% | 1 | 112 | +32.552% |
| 2025-11-12 | 100.50 | 102.54 | 100.50 | 101.60 | +19.572% | 12 | 111 | +20.157% |
| 2025-10-20 | 84.97 | 84.97 | 84.97 | 84.97 | +5.409% | 1 | 118 | +43.674% |
| 2025-10-17 | 80.61 | 80.61 | 80.61 | 80.61 | -7.874% | 1 | 117 | +51.445% |
| 2025-10-16 | 87.50 | 87.50 | 87.50 | 87.50 | -2.778% | 1 | 116 | +39.520% |
| 2025-10-13 | 90.00 | 90.00 | 90.00 | 90.00 | +3.389% | 3 | 116 | +35.644% |
| 2025-10-10 | 88.00 | 88.00 | 86.70 | 87.05 | -5.922% | 5 | 119 | +40.241% |
| 2025-10-06 | 92.53 | 92.53 | 92.53 | 92.53 | +4.025% | 1 | 117 | +31.936% |
| 2025-10-02 | 88.95 | 88.95 | 88.95 | 88.95 | -3.284% | 1 | 118 | +37.246% |
| 2025-10-01 | 91.97 | 91.97 | 91.97 | 91.97 | -4.168% | 1 | 117 | +32.739% |
| 2025-09-24 | 95.97 | 95.97 | 95.97 | 95.97 | +1.599% | 1 | 117 | +27.206% |
| 2025-09-23 | 94.47 | 94.47 | 94.46 | 94.46 | +6.434% | 2 | 118 | +29.240% |
| 2025-09-16 | 88.75 | 88.75 | 88.75 | 88.75 | +1.976% | 1 | 116 | +37.555% |
| 2025-09-12 | 87.03 | 87.03 | 87.03 | 87.03 | +9.060% | 1 | 117 | +40.273% |
| 2025-09-09 | 79.80 | 79.80 | 79.80 | 79.80 | +3.048% | 1 | 117 | +52.982% |
| 2025-08-05 | 77.44 | 77.44 | 77.44 | 77.44 | -8.246% | 1 | 116 | +57.645% |
| 2025-07-25 | 83.55 | 84.40 | 83.04 | 84.40 | -0.083% | 3 | 116 | +44.645% |
| 2025-07-24 | 83.76 | 84.47 | 83.76 | 84.47 | +12.642% | 2 | 116 | +44.525% |
| 2025-07-15 | 74.99 | 74.99 | 74.99 | 74.99 | -2.038% | 4 | 116 | +62.795% |
| 2025-07-14 | 74.40 | 76.55 | 74.40 | 76.55 | +7.003% | 2 | 116 | +59.477% |
| 2025-07-08 | 71.54 | 71.54 | 71.54 | 71.54 | -4.842% | 1 | 115 | +70.646% |
| 2025-06-27 | 75.18 | 75.18 | 75.18 | 75.18 | -1.144% | 1 | 115 | +62.384% |
| 2025-06-26 | 76.05 | 76.05 | 76.05 | 76.05 | +11.674% | 2 | 115 | +60.526% |
| 2025-06-20 | 68.10 | 68.10 | 68.10 | 68.10 | +0.665% | 2 | 115 | +79.266% |
| 2025-06-18 | 68.68 | 68.68 | 67.41 | 67.65 | +7.211% | 30 | 123 | +80.458% |
| 2025-06-17 | 63.19 | 63.20 | 62.90 | 63.10 | +5.872% | 8 | 123 | +93.471% |
| 2025-06-13 | 59.60 | 59.75 | 59.60 | 59.60 | -3.560% | 24 | 119 | +104.832% |
| 2025-06-11 | 62.00 | 62.00 | 61.80 | 61.80 | -0.403% | 3 | 113 | +97.540% |
| 2025-06-10 | 61.98 | 62.05 | 61.98 | 62.05 | +3.693% | 3 | 113 | +96.745% |
| 2025-06-06 | 59.84 | 59.84 | 59.84 | 59.84 | +4.451% | 2 | 112 | +104.011% |
| 2025-06-05 | 57.35 | 57.35 | 57.29 | 57.29 | -5.023% | 2 | 112 | +113.091% |
| 2025-06-02 | 59.45 | 60.32 | 59.21 | 60.32 | +2.013% | 34 | 114 | +102.387% |
| 2025-05-30 | 59.13 | 59.13 | 59.13 | 59.13 | -2.586% | 2 | 104 | +106.460% |
| 2025-05-19 | 60.94 | 60.94 | 60.70 | 60.70 | -2.662% | 3 | 104 | +101.120% |
| 2025-05-16 | 61.72 | 62.36 | 61.72 | 62.36 | -1.795% | 4 | 104 | +95.767% |
| 2025-05-15 | 61.25 | 63.79 | 61.25 | 63.50 | +3.724% | 5 | 104 | +92.252% |
| 2025-05-14 | 61.22 | 61.22 | 61.22 | 61.22 | +3.798% | 3 | 106 | +99.412% |
| 2025-05-13 | 59.31 | 59.31 | 58.98 | 58.98 | +3.474% | 4 | 103 | +106.985% |
| 2025-05-12 | 59.16 | 59.16 | 56.80 | 57.00 | +7.649% | 7 | 101 | +114.175% |
| 2025-05-09 | 54.13 | 54.13 | 52.95 | 52.95 | +0.379% | 8 | 99 | +130.557% |
| 2025-05-08 | 52.75 | 52.75 | 52.75 | 52.75 | +3.027% | 1 | 100 | +131.431% |
| 2025-05-05 | 51.20 | 51.20 | 51.20 | 51.20 | -3.360% | 1 | 99 | +138.438% |
| 2025-05-02 | 52.50 | 52.98 | 52.50 | 52.98 | +6.815% | 4 | 99 | +130.427% |
| 2025-05-01 | 46.40 | 49.60 | 46.40 | 49.60 | +12.014% | 2 | 100 | +146.129% |
| 2025-04-30 | 44.28 | 44.28 | 44.28 | 44.28 | -6.975% | 1 | 101 | +175.700% |
| 2025-04-29 | 45.75 | 47.75 | 45.75 | 47.60 | +0.211% | 7 | 100 | +156.471% |
| 2025-04-25 | 47.50 | 47.50 | 47.50 | 47.50 | -0.835% | 2 | 99 | +157.011% |
| 2025-04-24 | 48.00 | 48.00 | 47.90 | 47.90 | +2.416% | 2 | 98 | +154.864% |
| 2025-04-23 | 49.51 | 50.02 | 46.77 | 46.77 | +11.410% | 16 | 97 | +161.022% |
| 2025-04-22 | 41.98 | 41.98 | 41.98 | 41.98 | +10.474% | 15 | 87 | +190.805% |
| 2025-04-21 | 38.50 | 38.50 | 38.00 | 38.00 | -8.213% | 2 | 72 | +221.263% |
| 2025-04-17 | 41.40 | 41.40 | 41.40 | 41.40 | +4.970% | 1 | 70 | +194.879% |
| 2025-04-16 | 42.15 | 42.15 | 39.17 | 39.44 | -10.302% | 8 | 70 | +209.533% |
| 2025-04-14 | 43.97 | 43.97 | 43.97 | 43.97 | -4.413% | 1 | 69 | +177.644% |
| 2025-04-11 | 45.49 | 46.90 | 44.10 | 46.00 | +12.195% | 12 | 68 | +165.391% |
| 2025-04-10 | 41.00 | 41.00 | 41.00 | 41.00 | -2.798% | 3 | 66 | +197.756% |
| 2025-04-09 | 33.40 | 42.18 | 33.40 | 42.18 | +22.795% | 4 | 66 | +189.426% |
| 2025-04-08 | 35.48 | 35.48 | 34.35 | 34.35 | +2.875% | 2 | 64 | +255.400% |
| 2025-04-07 | 29.45 | 33.39 | 29.45 | 33.39 | +11.226% | 18 | 64 | +265.618% |
| 2025-04-04 | 30.00 | 31.29 | 29.59 | 30.02 | -18.909% | 76 | 70 | +306.662% |
| 2025-04-03 | 37.88 | 38.45 | 37.02 | 37.02 | -22.795% | 18 | 42 | +229.768% |
| 2025-04-02 | 47.95 | 47.95 | 47.95 | 47.95 | +3.564% | 1 | 35 | +154.599% |
| 2025-04-01 | 46.30 | 46.30 | 46.30 | 46.30 | +2.889% | 1 | 35 | +163.672% |
| 2025-03-31 | 45.00 | 45.00 | 45.00 | 45.00 | +0.491% | 1 | 35 | +171.289% |
| 2025-03-28 | 45.00 | 45.00 | 44.78 | 44.78 | -10.440% | 4 | 35 | +172.622% |
| 2025-03-27 | 50.00 | 50.00 | 50.00 | 50.00 | -3.288% | 1 | 36 | +144.160% |
| 2025-03-26 | 51.70 | 51.70 | 51.70 | 51.70 | +7.708% | 2 | 36 | +136.132% |
| 2025-03-24 | 48.10 | 48.10 | 48.00 | 48.00 | +7.720% | 2 | 34 | +154.333% |
| 2025-03-21 | 42.50 | 44.56 | 42.50 | 44.56 | -4.172% | 4 | 33 | +173.968% |
| 2025-03-19 | 46.50 | 46.50 | 46.50 | 46.50 | +9.412% | 1 | 31 | +162.538% |
| 2025-03-18 | 41.35 | 42.50 | 41.35 | 42.50 | +2.459% | 7 | 30 | +187.247% |
| 2025-03-17 | 40.92 | 41.48 | 40.92 | 41.48 | +2.521% | 2 | 24 | +194.311% |
| 2025-03-14 | 41.50 | 41.50 | 39.00 | 40.46 | +9.351% | 6 | 23 | +201.730% |
| 2025-03-13 | 37.00 | 37.00 | 37.00 | 37.00 | -11.905% | 3 | 22 | +229.946% |
| 2025-03-12 | 42.00 | 42.00 | 42.00 | 42.00 | +2.190% | 1 | 22 | +190.667% |
| 2025-03-10 | 42.86 | 42.86 | 39.22 | 41.10 | -12.646% | 17 | 22 | +197.032% |
| 2025-03-07 | 49.40 | 49.40 | 47.05 | 47.05 | 0.000% | 10 | 5 | +159.469% |