JPM271217C00250000
JPM Dec 17 2027 250.00 Call
optionOPRA
InactiveNov 4, 2026
113.10USD+10.073%(+10.35)13Vol125OI
JPM271217C00250000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 113.10 | 113.10 | 113.10 | 113.10 | +10.073% | 13 | 125 | 0.000% |
| 2026-10-30 | 102.75 | 102.75 | 102.75 | 102.75 | +0.735% | 4 | 129 | +10.073% |
| 2026-10-19 | 102.00 | 102.00 | 102.00 | 102.00 | +1.746% | 3 | 129 | +10.882% |
| 2026-10-13 | 100.02 | 100.25 | 100.02 | 100.25 | +3.170% | 21 | 130 | +12.818% |
| 2026-10-06 | 99.40 | 99.40 | 97.17 | 97.17 | -8.035% | 7 | 125 | +16.394% |
| 2026-09-22 | 105.50 | 105.66 | 105.50 | 105.66 | -2.770% | 5 | 126 | +7.041% |
| 2026-09-15 | 109.00 | 109.00 | 108.67 | 108.67 | -14.352% | 2 | 127 | +4.077% |
| 2026-08-13 | 126.88 | 126.88 | 126.88 | 126.88 | +2.737% | 4 | 127 | -10.861% |
| 2026-08-10 | 123.00 | 123.50 | 123.00 | 123.50 | -1.184% | 2 | 127 | -8.421% |
| 2026-08-04 | 122.15 | 125.15 | 122.15 | 124.98 | +5.424% | 33 | 116 | -9.506% |
| 2026-07-31 | 118.55 | 118.55 | 118.55 | 118.55 | +2.101% | 3 | 116 | -4.597% |
| 2026-07-29 | 116.11 | 116.11 | 116.11 | 116.11 | -2.322% | 3 | 119 | -2.592% |
| 2026-07-24 | 118.87 | 118.87 | 118.87 | 118.87 | +3.329% | 1 | 118 | -4.854% |
| 2026-07-22 | 115.04 | 115.04 | 115.04 | 115.04 | +1.941% | 1 | 119 | -1.686% |
| 2026-07-21 | 112.85 | 112.85 | 112.85 | 112.85 | +1.011% | 1 | 118 | +0.222% |
| 2026-07-17 | 111.87 | 111.87 | 111.72 | 111.72 | -3.248% | 4 | 114 | +1.235% |
| 2026-07-15 | 115.47 | 115.47 | 115.47 | 115.47 | +4.027% | 1 | 113 | -2.052% |
| 2026-07-14 | 110.20 | 111.00 | 110.15 | 111.00 | +1.835% | 7 | 119 | +1.892% |
| 2026-06-25 | 107.00 | 109.00 | 107.00 | 109.00 | +11.032% | 23 | 119 | +3.761% |
| 2026-06-18 | 99.90 | 99.90 | 98.17 | 98.17 | -6.505% | 2 | 120 | +15.208% |
| 2026-06-17 | 105.00 | 105.00 | 105.00 | 105.00 | +6.275% | 3 | 120 | +7.714% |
| 2026-06-16 | 98.00 | 99.85 | 97.28 | 98.80 | +9.027% | 8 | 122 | +14.474% |
| 2026-06-12 | 90.62 | 90.62 | 90.62 | 90.62 | +6.612% | 1 | 122 | +24.807% |
| 2026-06-09 | 85.00 | 85.00 | 85.00 | 85.00 | +1.239% | 1 | 121 | +33.059% |
| 2026-06-08 | 83.96 | 83.96 | 83.96 | 83.96 | +13.505% | 1 | 120 | +34.707% |
| 2026-06-03 | 73.97 | 73.97 | 73.97 | 73.97 | +3.643% | 1 | 121 | +52.900% |
| 2026-06-01 | 71.37 | 71.37 | 71.37 | 71.37 | +1.450% | 2 | 122 | +58.470% |
| 2026-05-28 | 70.35 | 70.35 | 70.35 | 70.35 | -18.576% | 5 | 117 | +60.768% |
| 2026-04-30 | 86.40 | 86.40 | 86.40 | 86.40 | +2.552% | 1 | 117 | +30.903% |
| 2026-04-27 | 84.25 | 84.25 | 84.25 | 84.25 | -6.803% | 1 | 117 | +34.243% |
| 2026-04-21 | 90.40 | 90.40 | 90.40 | 90.40 | +3.551% | 1 | 117 | +25.111% |
| 2026-04-14 | 87.30 | 87.30 | 87.30 | 87.30 | +5.844% | 1 | 117 | +29.553% |
| 2026-04-08 | 82.55 | 82.55 | 82.48 | 82.48 | +16.169% | 2 | 117 | +37.124% |
| 2026-04-02 | 71.00 | 71.00 | 71.00 | 71.00 | -2.846% | 1 | 117 | +59.296% |
| 2026-03-31 | 73.08 | 73.08 | 73.08 | 73.08 | -0.531% | 4 | 117 | +54.762% |
| 2026-03-25 | 73.65 | 73.65 | 73.47 | 73.47 | +8.427% | 2 | 121 | +53.940% |
| 2026-03-20 | 67.76 | 67.76 | 67.76 | 67.76 | +3.073% | 1 | 122 | +66.913% |
| 2026-03-19 | 65.74 | 65.74 | 65.74 | 65.74 | +0.061% | 1 | 122 | +72.041% |
| 2026-03-09 | 65.80 | 65.80 | 65.70 | 65.70 | -2.739% | 2 | 121 | +72.146% |
| 2026-03-06 | 67.55 | 67.55 | 67.55 | 67.55 | -7.084% | 1 | 122 | +67.432% |
| 2026-03-05 | 73.00 | 73.00 | 72.70 | 72.70 | +0.028% | 14 | 122 | +55.571% |
| 2026-02-27 | 72.68 | 72.68 | 72.68 | 72.68 | -7.555% | 1 | 129 | +55.614% |
| 2026-02-25 | 78.62 | 78.62 | 78.62 | 78.62 | +3.953% | 2 | 129 | +43.857% |
| 2026-02-24 | 70.00 | 75.63 | 70.00 | 75.63 | +0.840% | 5 | 129 | +49.544% |
| 2026-02-23 | 74.07 | 75.00 | 74.05 | 75.00 | -21.712% | 4 | 130 | +50.800% |
| 2026-02-11 | 95.80 | 95.80 | 95.80 | 95.80 | +0.736% | 1 | 128 | +18.058% |
| 2026-02-09 | 95.10 | 95.10 | 95.10 | 95.10 | +26.969% | 1 | 128 | +18.927% |
| 2026-01-23 | 74.50 | 74.90 | 74.50 | 74.90 | -13.829% | 2 | 128 | +51.001% |
| 2026-01-15 | 86.92 | 86.92 | 86.92 | 86.92 | +3.047% | 5 | 130 | +30.120% |
| 2026-01-14 | 83.83 | 84.35 | 83.00 | 84.35 | -18.384% | 4 | 125 | +34.084% |
| 2026-01-09 | 103.07 | 103.70 | 101.00 | 103.35 | -3.085% | 5 | 128 | +9.434% |
| 2026-01-06 | 104.46 | 106.64 | 104.46 | 106.64 | +12.253% | 2 | 130 | +6.058% |
| 2025-12-31 | 95.00 | 95.00 | 95.00 | 95.00 | -2.203% | 1 | 131 | +19.053% |
| 2025-12-29 | 97.14 | 97.14 | 97.14 | 97.14 | -2.254% | 1 | 131 | +16.430% |
| 2025-12-26 | 99.38 | 99.38 | 99.38 | 99.38 | -1.448% | 1 | 132 | +13.806% |
| 2025-12-24 | 100.84 | 100.84 | 100.84 | 100.84 | +2.605% | 2 | 133 | +12.158% |
| 2025-12-23 | 98.28 | 98.28 | 98.28 | 98.28 | +8.898% | 1 | 133 | +15.079% |
| 2025-12-19 | 90.25 | 90.25 | 90.25 | 90.25 | -0.737% | 1 | 133 | +25.319% |
| 2025-12-11 | 90.92 | 90.92 | 90.92 | 90.92 | +10.878% | 1 | 133 | +24.395% |
| 2025-12-10 | 82.00 | 82.00 | 82.00 | 82.00 | -2.959% | 1 | 132 | +37.927% |
| 2025-12-09 | 84.50 | 84.50 | 84.50 | 84.50 | -5.269% | 1 | 132 | +33.846% |
| 2025-12-08 | 89.10 | 89.20 | 89.10 | 89.20 | +0.112% | 22 | 132 | +26.794% |
| 2025-12-05 | 89.10 | 89.10 | 89.10 | 89.10 | +4.824% | 1 | 132 | +26.936% |
| 2025-12-02 | 84.90 | 85.00 | 84.90 | 85.00 | +12.583% | 2 | 133 | +33.059% |
| 2025-11-21 | 76.73 | 76.73 | 75.50 | 75.50 | -10.119% | 2 | 132 | +49.801% |
| 2025-11-20 | 84.23 | 84.35 | 84.00 | 84.00 | +6.128% | 3 | 132 | +34.643% |
| 2025-11-19 | 79.15 | 79.15 | 79.15 | 79.15 | +2.899% | 2 | 133 | +42.893% |
| 2025-11-18 | 76.92 | 76.92 | 76.92 | 76.92 | -4.566% | 1 | 133 | +47.036% |
| 2025-11-17 | 80.85 | 80.85 | 80.60 | 80.60 | -1.104% | 2 | 132 | +40.323% |
| 2025-11-14 | 81.50 | 81.50 | 81.50 | 81.50 | -8.086% | 1 | 133 | +38.773% |
| 2025-11-13 | 94.78 | 94.83 | 88.17 | 88.67 | -5.920% | 14 | 133 | +27.552% |
| 2025-11-12 | 94.40 | 94.40 | 94.25 | 94.25 | +3.288% | 2 | 133 | +20.000% |
| 2025-11-11 | 91.45 | 91.45 | 91.25 | 91.25 | +2.701% | 2 | 132 | +23.945% |
| 2025-11-07 | 88.85 | 88.85 | 88.85 | 88.85 | +2.468% | 1 | 132 | +27.293% |
| 2025-11-05 | 86.71 | 86.71 | 86.71 | 86.71 | +1.415% | 1 | 132 | +30.435% |
| 2025-11-03 | 85.50 | 85.50 | 85.50 | 85.50 | +9.042% | 2 | 130 | +32.281% |
| 2025-10-27 | 78.20 | 78.41 | 78.20 | 78.41 | -5.814% | 3 | 130 | +44.242% |
| 2025-10-15 | 83.25 | 83.25 | 83.25 | 83.25 | +3.109% | 1 | 130 | +35.856% |
| 2025-10-14 | 80.74 | 80.74 | 80.74 | 80.74 | -2.582% | 1 | 131 | +40.079% |
| 2025-10-02 | 82.88 | 82.88 | 82.88 | 82.88 | -2.689% | 1 | 131 | +36.462% |
| 2025-10-01 | 85.17 | 85.17 | 85.17 | 85.17 | -3.926% | 1 | 131 | +32.793% |
| 2025-09-29 | 88.65 | 88.65 | 88.65 | 88.65 | -0.404% | 1 | 130 | +27.580% |
| 2025-09-25 | 86.23 | 89.01 | 86.23 | 89.01 | +0.645% | 2 | 130 | +27.064% |
| 2025-09-23 | 88.44 | 88.44 | 88.44 | 88.44 | +0.890% | 1 | 129 | +27.883% |
| 2025-09-19 | 87.54 | 87.66 | 87.54 | 87.66 | +2.586% | 2 | 129 | +29.021% |
| 2025-09-17 | 85.45 | 85.45 | 85.45 | 85.45 | +2.952% | 1 | 129 | +32.358% |
| 2025-09-15 | 83.00 | 83.00 | 83.00 | 83.00 | +2.469% | 1 | 128 | +36.265% |
| 2025-09-12 | 80.25 | 81.00 | 80.25 | 81.00 | +9.726% | 3 | 128 | +39.630% |
| 2025-09-09 | 73.82 | 73.82 | 73.82 | 73.82 | +5.457% | 1 | 130 | +53.211% |
| 2025-09-08 | 71.24 | 71.24 | 70.00 | 70.00 | -3.648% | 2 | 130 | +61.571% |
| 2025-09-05 | 72.15 | 72.65 | 72.15 | 72.65 | -7.192% | 2 | 131 | +55.678% |
| 2025-09-04 | 78.28 | 78.28 | 78.28 | 78.28 | +4.863% | 1 | 130 | +44.481% |
| 2025-09-03 | 74.65 | 74.65 | 74.65 | 74.65 | -3.014% | 1 | 131 | +51.507% |
| 2025-08-28 | 76.97 | 76.97 | 76.97 | 76.97 | +1.544% | 1 | 131 | +46.940% |
| 2025-08-27 | 75.80 | 75.80 | 75.80 | 75.80 | +4.783% | 3 | 130 | +49.208% |
| 2025-08-26 | 72.30 | 72.34 | 72.30 | 72.34 | -0.632% | 2 | 131 | +56.345% |
| 2025-08-25 | 72.80 | 72.80 | 72.80 | 72.80 | +4.373% | 1 | 131 | +55.357% |
| 2025-08-19 | 69.75 | 69.75 | 69.75 | 69.75 | -0.499% | 1 | 132 | +62.151% |
| 2025-08-18 | 70.10 | 70.10 | 70.10 | 70.10 | +1.242% | 2 | 133 | +61.341% |
| 2025-08-13 | 69.24 | 69.24 | 69.24 | 69.24 | -4.759% | 1 | 135 | +63.345% |
| 2025-08-12 | 72.70 | 72.70 | 72.70 | 72.70 | +3.591% | 1 | 134 | +55.571% |
| 2025-08-06 | 71.10 | 71.10 | 70.18 | 70.18 | +1.270% | 2 | 134 | +61.157% |
| 2025-08-05 | 69.30 | 69.30 | 69.30 | 69.30 | 0.000% | 1 | 134 | +63.203% |
| 2025-08-01 | 69.30 | 69.30 | 69.30 | 69.30 | -10.834% | 1 | 134 | +63.203% |
| 2025-07-30 | 77.72 | 77.72 | 77.72 | 77.72 | +1.834% | 1 | 133 | +45.522% |
| 2025-07-28 | 76.32 | 76.32 | 76.32 | 76.32 | +3.837% | 1 | 132 | +48.192% |
| 2025-07-21 | 72.65 | 73.50 | 72.65 | 73.50 | +5.755% | 2 | 131 | +53.878% |
| 2025-07-17 | 69.45 | 69.50 | 69.45 | 69.50 | -0.813% | 3 | 131 | +62.734% |
| 2025-07-16 | 70.65 | 70.65 | 70.07 | 70.07 | +2.382% | 2 | 129 | +61.410% |
| 2025-07-15 | 68.44 | 68.44 | 68.44 | 68.44 | -3.197% | 4 | 128 | +65.254% |
| 2025-07-14 | 70.25 | 70.70 | 70.25 | 70.70 | +5.052% | 2 | 124 | +59.972% |
| 2025-07-10 | 67.30 | 67.30 | 67.30 | 67.30 | -9.906% | 1 | 123 | +68.053% |
| 2025-07-07 | 74.67 | 74.91 | 74.67 | 74.70 | -1.646% | 4 | 123 | +51.406% |
| 2025-07-03 | 76.00 | 76.00 | 75.95 | 75.95 | +5.854% | 32 | 135 | +48.914% |
| 2025-07-02 | 71.75 | 71.75 | 71.75 | 71.75 | +4.440% | 1 | 135 | +57.631% |
| 2025-07-01 | 68.70 | 68.70 | 68.70 | 68.70 | -4.583% | 1 | 134 | +64.629% |
| 2025-06-30 | 72.00 | 72.00 | 72.00 | 72.00 | +1.925% | 1 | 133 | +57.083% |
| 2025-06-26 | 70.00 | 70.64 | 69.00 | 70.64 | +6.998% | 5 | 133 | +60.108% |
| 2025-06-25 | 66.00 | 66.70 | 66.00 | 66.02 | +6.915% | 4 | 133 | +71.312% |
| 2025-06-20 | 60.91 | 61.75 | 60.91 | 61.75 | +0.652% | 6 | 134 | +83.158% |
| 2025-06-18 | 62.93 | 62.93 | 61.35 | 61.35 | +5.685% | 5 | 132 | +84.352% |
| 2025-06-16 | 58.07 | 58.28 | 58.05 | 58.05 | +7.044% | 4 | 132 | +94.832% |
| 2025-06-13 | 53.92 | 54.25 | 53.92 | 54.23 | -3.316% | 24 | 132 | +108.556% |
| 2025-06-12 | 56.41 | 56.41 | 56.09 | 56.09 | +8.345% | 4 | 132 | +101.640% |
| 2025-06-05 | 51.77 | 51.77 | 51.77 | 51.77 | -3.071% | 1 | 134 | +118.466% |
| 2025-06-04 | 53.41 | 53.41 | 53.41 | 53.41 | -0.484% | 2 | 133 | +111.758% |
| 2025-06-02 | 53.73 | 53.74 | 53.67 | 53.67 | +0.075% | 3 | 133 | +110.732% |
| 2025-05-29 | 53.63 | 53.63 | 53.63 | 53.63 | -1.143% | 1 | 133 | +110.889% |
| 2025-05-28 | 55.50 | 55.50 | 54.25 | 54.25 | -0.459% | 3 | 133 | +108.479% |
| 2025-05-27 | 54.50 | 54.50 | 54.50 | 54.50 | -1.625% | 1 | 133 | +107.523% |
| 2025-05-20 | 55.40 | 55.40 | 55.40 | 55.40 | +0.271% | 32 | 132 | +104.152% |
| 2025-05-19 | 55.00 | 56.15 | 55.00 | 55.25 | -2.866% | 3 | 126 | +104.706% |
| 2025-05-16 | 56.88 | 56.88 | 56.88 | 56.88 | -0.559% | 2 | 128 | +98.840% |
| 2025-05-15 | 57.57 | 58.25 | 57.17 | 57.20 | +2.326% | 8 | 128 | +97.727% |
| 2025-05-14 | 54.81 | 55.90 | 54.81 | 55.90 | +3.423% | 3 | 130 | +102.326% |
| 2025-05-13 | 53.50 | 54.05 | 53.50 | 54.05 | +2.952% | 3 | 131 | +109.251% |
| 2025-05-12 | 53.25 | 53.25 | 52.50 | 52.50 | +9.833% | 2 | 134 | +115.429% |
| 2025-05-09 | 48.42 | 48.68 | 47.76 | 47.80 | -4.016% | 10 | 136 | +136.611% |
| 2025-05-08 | 49.80 | 49.80 | 49.80 | 49.80 | +10.667% | 1 | 136 | +127.108% |
| 2025-05-07 | 47.00 | 47.00 | 45.00 | 45.00 | -1.467% | 5 | 136 | +151.333% |
| 2025-05-06 | 45.67 | 45.67 | 45.67 | 45.67 | -6.029% | 3 | 132 | +147.646% |
| 2025-05-05 | 45.73 | 49.42 | 45.73 | 48.60 | +0.663% | 4 | 132 | +132.716% |
| 2025-05-02 | 46.16 | 48.28 | 46.16 | 48.28 | +9.157% | 6 | 133 | +134.258% |
| 2025-05-01 | 44.23 | 44.23 | 44.23 | 44.23 | +2.266% | 1 | 133 | +155.709% |
| 2025-04-25 | 43.20 | 43.25 | 43.20 | 43.25 | +0.628% | 6 | 132 | +161.503% |
| 2025-04-24 | 40.25 | 42.98 | 40.25 | 42.98 | +2.823% | 2 | 132 | +163.146% |
| 2025-04-23 | 44.00 | 46.05 | 41.80 | 41.80 | +22.941% | 45 | 131 | +170.574% |
| 2025-04-21 | 34.30 | 35.00 | 34.00 | 34.00 | -7.104% | 10 | 125 | +232.647% |
| 2025-04-17 | 36.30 | 36.60 | 36.30 | 36.60 | +0.549% | 5 | 117 | +209.016% |
| 2025-04-16 | 36.35 | 36.40 | 36.35 | 36.40 | -9.677% | 2 | 117 | +210.714% |
| 2025-04-11 | 40.30 | 40.30 | 40.30 | 40.30 | +8.948% | 2 | 116 | +180.645% |
| 2025-04-10 | 36.99 | 36.99 | 36.99 | 36.99 | +23.300% | 1 | 115 | +205.758% |
| 2025-04-08 | 30.00 | 30.00 | 30.00 | 30.00 | +2.564% | 2 | 115 | +277.000% |
| 2025-04-07 | 27.00 | 29.25 | 27.00 | 29.25 | +10.377% | 36 | 115 | +286.667% |
| 2025-04-04 | 26.88 | 27.99 | 25.43 | 26.50 | -17.188% | 38 | 79 | +326.792% |
| 2025-04-03 | 33.53 | 34.25 | 32.00 | 32.00 | -22.556% | 23 | 60 | +253.437% |
| 2025-04-01 | 40.80 | 42.00 | 40.80 | 41.32 | +8.451% | 10 | 61 | +173.717% |
| 2025-03-31 | 38.23 | 38.23 | 38.10 | 38.10 | -4.750% | 3 | 67 | +196.850% |
| 2025-03-28 | 40.88 | 40.90 | 40.00 | 40.00 | -8.467% | 40 | 65 | +182.750% |
| 2025-03-27 | 45.09 | 45.33 | 43.70 | 43.70 | -5.920% | 12 | 48 | +158.810% |
| 2025-03-25 | 45.00 | 46.45 | 44.00 | 46.45 | +5.233% | 14 | 48 | +143.488% |
| 2025-03-24 | 43.70 | 44.14 | 43.70 | 44.14 | +10.350% | 21 | 44 | +156.230% |
| 2025-03-19 | 39.00 | 40.00 | 39.00 | 40.00 | +6.553% | 2 | 30 | +182.750% |
| 2025-03-18 | 37.05 | 37.54 | 37.05 | 37.54 | +3.416% | 7 | 28 | +201.279% |
| 2025-03-17 | 36.30 | 36.30 | 36.30 | 36.30 | +0.221% | 1 | 33 | +211.570% |
| 2025-03-14 | 35.00 | 36.22 | 35.00 | 36.22 | +9.592% | 16 | 32 | +212.258% |
| 2025-03-13 | 33.05 | 33.05 | 33.05 | 33.05 | -7.578% | 1 | 23 | +242.209% |
| 2025-03-12 | 35.50 | 35.76 | 35.50 | 35.76 | -2.215% | 5 | 23 | +216.275% |
| 2025-03-11 | 36.57 | 36.57 | 36.57 | 36.57 | -1.162% | 1 | 18 | +209.270% |
| 2025-03-10 | 37.50 | 37.50 | 35.68 | 37.00 | -11.695% | 15 | 17 | +205.676% |
| 2025-03-07 | 43.78 | 43.78 | 41.44 | 41.90 | 0.000% | 34 | 17 | +169.928% |