JPM271217C00260000
JPM Dec 17 2027 260.00 Call
optionOPRA
InactiveOct 30, 2026
96.65USD+1.194%(+1.14)1Vol120OI
JPM271217C00260000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 96.65 | 96.65 | 96.65 | 96.65 | +1.194% | 1 | 121 | 0.000% |
| 2026-10-28 | 95.51 | 95.51 | 95.51 | 95.51 | +1.660% | 1 | 121 | +1.194% |
| 2026-10-19 | 93.95 | 93.95 | 93.95 | 93.95 | +2.846% | 7 | 128 | +2.874% |
| 2026-10-15 | 91.35 | 91.35 | 91.35 | 91.35 | +1.230% | 2 | 128 | +5.802% |
| 2026-10-14 | 90.24 | 90.24 | 90.24 | 90.24 | +0.434% | 1 | 128 | +7.103% |
| 2026-10-09 | 89.85 | 89.85 | 89.85 | 89.85 | -6.746% | 6 | 128 | +7.568% |
| 2026-09-25 | 96.35 | 96.35 | 96.35 | 96.35 | +0.753% | 1 | 128 | +0.311% |
| 2026-09-23 | 95.63 | 95.63 | 95.63 | 95.63 | -12.667% | 1 | 128 | +1.067% |
| 2026-09-21 | 109.50 | 109.50 | 109.50 | 109.50 | -2.180% | 1 | 128 | -11.735% |
| 2026-09-11 | 111.94 | 111.94 | 111.94 | 111.94 | +2.763% | 1 | 128 | -13.659% |
| 2026-09-10 | 108.93 | 108.93 | 108.93 | 108.93 | -3.302% | 1 | 127 | -11.273% |
| 2026-08-26 | 112.65 | 112.65 | 112.65 | 112.65 | +1.340% | 1 | 128 | -14.203% |
| 2026-08-25 | 111.16 | 111.16 | 111.16 | 111.16 | -0.927% | 1 | 128 | -13.053% |
| 2026-08-24 | 112.20 | 112.20 | 112.20 | 112.20 | -2.239% | 1 | 128 | -13.859% |
| 2026-08-10 | 114.77 | 114.77 | 114.77 | 114.77 | +3.443% | 1 | 129 | -15.788% |
| 2026-07-24 | 110.86 | 110.95 | 110.77 | 110.95 | +3.517% | 17 | 114 | -12.889% |
| 2026-07-22 | 107.18 | 107.18 | 107.18 | 107.18 | +6.224% | 1 | 113 | -9.825% |
| 2026-07-20 | 100.90 | 100.90 | 100.90 | 100.90 | -1.049% | 2 | 113 | -4.212% |
| 2026-07-14 | 95.00 | 101.97 | 95.00 | 101.97 | +6.999% | 34 | 80 | -5.217% |
| 2026-07-13 | 95.10 | 95.30 | 94.90 | 95.30 | -0.553% | 4 | 80 | +1.417% |
| 2026-07-09 | 95.83 | 95.83 | 95.83 | 95.83 | +1.838% | 1 | 79 | +0.856% |
| 2026-07-08 | 94.10 | 94.10 | 94.10 | 94.10 | -3.734% | 1 | 79 | +2.710% |
| 2026-07-06 | 97.80 | 97.80 | 97.45 | 97.75 | +8.011% | 12 | 83 | -1.125% |
| 2026-06-18 | 90.50 | 90.50 | 90.50 | 90.50 | +1.583% | 2 | 83 | +6.796% |
| 2026-06-16 | 89.09 | 89.09 | 89.09 | 89.09 | +6.861% | 1 | 83 | +8.486% |
| 2026-06-15 | 83.37 | 83.37 | 83.37 | 83.37 | -0.525% | 1 | 82 | +15.929% |
| 2026-06-12 | 82.86 | 83.81 | 82.86 | 83.81 | +8.844% | 5 | 82 | +15.320% |
| 2026-06-08 | 78.78 | 78.78 | 77.00 | 77.00 | +3.356% | 4 | 82 | +25.519% |
| 2026-06-04 | 74.50 | 74.50 | 74.50 | 74.50 | +11.862% | 1 | 82 | +29.732% |
| 2026-06-03 | 66.79 | 66.79 | 66.60 | 66.60 | +0.150% | 3 | 80 | +45.120% |
| 2026-05-29 | 66.50 | 66.50 | 66.50 | 66.50 | -2.920% | 1 | 80 | +45.338% |
| 2026-05-18 | 68.50 | 68.50 | 68.50 | 68.50 | 0.000% | 2 | 81 | +41.095% |
| 2026-05-11 | 70.50 | 70.50 | 68.50 | 68.50 | -9.320% | 3 | 81 | +41.095% |
| 2026-04-29 | 75.54 | 75.54 | 75.54 | 75.54 | -0.762% | 1 | 80 | +27.945% |
| 2026-04-08 | 76.12 | 76.12 | 76.12 | 76.12 | +10.319% | 1 | 80 | +26.971% |
| 2026-04-06 | 69.00 | 69.00 | 69.00 | 69.00 | +13.580% | 7 | 80 | +40.072% |
| 2026-03-30 | 60.75 | 60.75 | 60.75 | 60.75 | -9.463% | 3 | 83 | +59.095% |
| 2026-03-25 | 67.15 | 67.15 | 67.10 | 67.10 | +9.106% | 2 | 80 | +44.039% |
| 2026-03-20 | 61.50 | 61.50 | 61.50 | 61.50 | +6.771% | 1 | 80 | +57.154% |
| 2026-03-12 | 56.50 | 57.60 | 56.30 | 57.60 | -4.000% | 5 | 80 | +67.795% |
| 2026-03-11 | 60.00 | 60.00 | 60.00 | 60.00 | +0.418% | 1 | 79 | +61.083% |
| 2026-03-09 | 57.15 | 59.85 | 57.04 | 59.75 | -13.116% | 4 | 79 | +61.757% |
| 2026-02-27 | 68.77 | 68.77 | 68.77 | 68.77 | +5.702% | 1 | 80 | +40.541% |
| 2026-02-24 | 65.06 | 65.06 | 65.06 | 65.06 | -14.608% | 1 | 81 | +48.555% |
| 2026-02-19 | 76.19 | 76.19 | 76.19 | 76.19 | -10.889% | 1 | 82 | +26.854% |
| 2026-02-10 | 85.50 | 85.50 | 85.50 | 85.50 | +4.651% | 50 | 83 | +13.041% |
| 2026-02-04 | 81.60 | 81.70 | 81.60 | 81.70 | +10.256% | 2 | 93 | +18.299% |
| 2026-01-29 | 73.55 | 74.10 | 73.55 | 74.10 | +7.391% | 4 | 93 | +30.432% |
| 2026-01-27 | 69.00 | 69.00 | 69.00 | 69.00 | -2.817% | 1 | 93 | +40.072% |
| 2026-01-26 | 70.80 | 71.00 | 70.80 | 71.00 | -3.493% | 2 | 94 | +36.127% |
| 2026-01-22 | 73.90 | 73.90 | 73.57 | 73.57 | +0.423% | 2 | 94 | +31.371% |
| 2026-01-21 | 73.26 | 73.26 | 73.26 | 73.26 | -8.596% | 1 | 94 | +31.927% |
| 2026-01-13 | 80.15 | 80.15 | 80.15 | 80.15 | -9.924% | 2 | 93 | +20.586% |
| 2026-01-12 | 88.98 | 88.98 | 88.98 | 88.98 | -10.707% | 1 | 95 | +8.620% |
| 2026-01-06 | 96.40 | 99.65 | 96.40 | 99.65 | +23.528% | 2 | 95 | -3.011% |
| 2025-12-11 | 80.67 | 80.67 | 80.67 | 80.67 | +5.479% | 1 | 95 | +19.809% |
| 2025-12-09 | 76.48 | 76.48 | 76.48 | 76.48 | -7.677% | 1 | 95 | +26.373% |
| 2025-12-05 | 82.95 | 83.55 | 82.84 | 82.84 | +18.123% | 7 | 95 | +16.671% |
| 2025-11-21 | 70.13 | 70.13 | 70.13 | 70.13 | -9.684% | 1 | 94 | +37.815% |
| 2025-11-20 | 77.65 | 77.65 | 77.65 | 77.65 | +2.875% | 1 | 93 | +24.469% |
| 2025-11-17 | 75.48 | 75.48 | 75.48 | 75.48 | -0.356% | 4 | 92 | +28.047% |
| 2025-11-14 | 75.75 | 75.75 | 75.75 | 75.75 | -12.841% | 1 | 92 | +27.591% |
| 2025-11-13 | 86.91 | 86.91 | 86.91 | 86.91 | -0.674% | 1 | 92 | +11.207% |
| 2025-11-12 | 87.55 | 87.55 | 87.50 | 87.50 | +11.281% | 4 | 93 | +10.457% |
| 2025-11-03 | 78.62 | 78.63 | 78.62 | 78.63 | +11.374% | 5 | 93 | +22.917% |
| 2025-10-17 | 70.40 | 70.60 | 70.40 | 70.60 | +0.284% | 2 | 93 | +36.898% |
| 2025-10-14 | 68.50 | 70.40 | 68.50 | 70.40 | -10.999% | 2 | 93 | +37.287% |
| 2025-09-30 | 79.10 | 79.10 | 79.10 | 79.10 | -2.478% | 1 | 94 | +22.187% |
| 2025-09-23 | 81.11 | 81.11 | 81.11 | 81.11 | +3.867% | 4 | 94 | +19.159% |
| 2025-09-17 | 78.09 | 78.09 | 78.09 | 78.09 | +1.153% | 2 | 95 | +23.767% |
| 2025-09-15 | 75.54 | 77.20 | 75.54 | 77.20 | +2.933% | 6 | 95 | +25.194% |
| 2025-09-12 | 75.00 | 75.00 | 75.00 | 75.00 | +10.652% | 1 | 93 | +28.867% |
| 2025-09-02 | 67.78 | 67.78 | 67.78 | 67.78 | -3.926% | 1 | 94 | +42.594% |
| 2025-08-28 | 70.55 | 70.55 | 70.55 | 70.55 | +2.246% | 1 | 94 | +36.995% |
| 2025-08-27 | 69.00 | 69.00 | 69.00 | 69.00 | +7.779% | 1 | 93 | +40.072% |
| 2025-08-20 | 64.02 | 64.02 | 64.02 | 64.02 | -2.705% | 1 | 94 | +50.968% |
| 2025-08-12 | 66.40 | 66.40 | 65.80 | 65.80 | +3.541% | 2 | 94 | +46.884% |
| 2025-08-11 | 63.80 | 63.80 | 63.55 | 63.55 | -0.094% | 3 | 94 | +52.085% |
| 2025-08-05 | 67.70 | 67.70 | 63.61 | 63.61 | -9.901% | 2 | 94 | +51.942% |
| 2025-07-28 | 70.53 | 70.60 | 70.53 | 70.60 | +0.370% | 3 | 93 | +36.898% |
| 2025-07-24 | 70.80 | 70.80 | 70.25 | 70.34 | +1.927% | 11 | 94 | +37.404% |
| 2025-07-23 | 69.01 | 69.01 | 69.01 | 69.01 | +4.640% | 1 | 91 | +40.052% |
| 2025-07-22 | 64.82 | 66.20 | 64.82 | 65.95 | +2.694% | 5 | 91 | +46.550% |
| 2025-07-17 | 64.22 | 64.22 | 64.22 | 64.22 | +2.131% | 3 | 91 | +50.498% |
| 2025-07-15 | 62.46 | 62.88 | 62.46 | 62.88 | -2.102% | 4 | 94 | +53.705% |
| 2025-07-14 | 64.23 | 64.23 | 64.23 | 64.23 | +3.015% | 1 | 91 | +50.475% |
| 2025-07-11 | 62.18 | 62.35 | 62.18 | 62.35 | -7.493% | 2 | 90 | +55.012% |
| 2025-07-07 | 67.40 | 67.40 | 67.40 | 67.40 | -3.119% | 1 | 88 | +43.398% |
| 2025-07-03 | 69.55 | 69.57 | 69.44 | 69.57 | +4.932% | 3 | 89 | +38.925% |
| 2025-07-02 | 64.43 | 66.30 | 64.43 | 66.30 | +2.346% | 2 | 89 | +45.777% |
| 2025-07-01 | 64.76 | 64.78 | 64.76 | 64.78 | -2.454% | 2 | 89 | +49.197% |
| 2025-06-30 | 66.35 | 66.41 | 66.25 | 66.41 | +2.786% | 8 | 87 | +45.535% |
| 2025-06-26 | 63.41 | 64.95 | 63.36 | 64.61 | +8.497% | 29 | 95 | +49.590% |
| 2025-06-24 | 59.45 | 59.55 | 59.45 | 59.55 | +3.655% | 3 | 95 | +62.301% |
| 2025-06-23 | 55.90 | 57.45 | 55.65 | 57.45 | +3.105% | 6 | 98 | +68.233% |
| 2025-06-20 | 55.46 | 55.72 | 55.46 | 55.72 | +0.632% | 4 | 97 | +73.457% |
| 2025-06-18 | 56.50 | 56.50 | 55.37 | 55.37 | +6.481% | 3 | 98 | +74.553% |
| 2025-06-17 | 51.80 | 52.05 | 51.80 | 52.00 | +0.464% | 50 | 98 | +85.865% |
| 2025-06-16 | 51.10 | 53.50 | 51.10 | 51.76 | +5.482% | 14 | 108 | +86.727% |
| 2025-06-13 | 48.27 | 49.07 | 48.27 | 49.07 | -2.426% | 4 | 108 | +96.964% |
| 2025-06-12 | 50.29 | 50.29 | 50.29 | 50.29 | -2.821% | 2 | 106 | +92.185% |
| 2025-06-11 | 51.75 | 51.75 | 51.75 | 51.75 | +2.293% | 1 | 106 | +86.763% |
| 2025-06-09 | 50.59 | 50.59 | 50.59 | 50.59 | +6.730% | 1 | 106 | +91.046% |
| 2025-06-05 | 46.40 | 47.40 | 46.40 | 47.40 | -3.659% | 2 | 106 | +103.903% |
| 2025-06-04 | 49.20 | 49.20 | 49.20 | 49.20 | +1.193% | 1 | 106 | +96.443% |
| 2025-06-02 | 49.40 | 49.40 | 48.62 | 48.62 | +0.082% | 2 | 106 | +98.787% |
| 2025-05-30 | 48.58 | 48.58 | 48.58 | 48.58 | -0.062% | 4 | 104 | +98.950% |
| 2025-05-29 | 48.61 | 48.61 | 48.61 | 48.61 | -2.233% | 1 | 104 | +98.827% |
| 2025-05-27 | 50.80 | 50.80 | 49.72 | 49.72 | +2.305% | 2 | 103 | +94.389% |
| 2025-05-22 | 47.74 | 48.60 | 46.85 | 48.60 | -3.762% | 17 | 103 | +98.868% |
| 2025-05-20 | 50.20 | 50.62 | 50.20 | 50.50 | +1.958% | 16 | 90 | +91.386% |
| 2025-05-19 | 48.48 | 49.53 | 48.48 | 49.53 | -3.974% | 2 | 87 | +95.134% |
| 2025-05-16 | 51.58 | 51.58 | 51.58 | 51.58 | -0.559% | 2 | 86 | +87.379% |
| 2025-05-15 | 51.87 | 51.87 | 51.87 | 51.87 | +2.409% | 3 | 86 | +86.331% |
| 2025-05-14 | 49.00 | 50.65 | 49.00 | 50.65 | +5.192% | 6 | 83 | +90.819% |
| 2025-05-13 | 47.15 | 48.87 | 47.15 | 48.15 | +2.665% | 24 | 89 | +100.727% |
| 2025-05-12 | 46.90 | 47.54 | 45.93 | 46.90 | +5.583% | 68 | 85 | +106.077% |
| 2025-05-05 | 44.42 | 44.42 | 44.42 | 44.42 | +2.068% | 1 | 108 | +117.582% |
| 2025-05-02 | 40.75 | 43.52 | 40.75 | 43.52 | +13.927% | 8 | 108 | +122.082% |
| 2025-04-25 | 38.20 | 38.20 | 38.20 | 38.20 | -1.036% | 6 | 106 | +153.010% |
| 2025-04-24 | 38.55 | 38.60 | 38.55 | 38.60 | -6.876% | 2 | 103 | +150.389% |
| 2025-04-23 | 41.45 | 41.45 | 41.45 | 41.45 | +20.494% | 35 | 102 | +133.172% |
| 2025-04-22 | 34.40 | 34.40 | 34.40 | 34.40 | +2.077% | 1 | 67 | +180.959% |
| 2025-04-17 | 33.70 | 33.70 | 33.70 | 33.70 | +7.771% | 1 | 67 | +186.795% |
| 2025-04-16 | 31.27 | 31.27 | 31.27 | 31.27 | -6.152% | 1 | 67 | +209.082% |
| 2025-04-15 | 33.32 | 33.32 | 33.32 | 33.32 | -3.420% | 1 | 68 | +190.066% |
| 2025-04-14 | 35.48 | 35.48 | 34.50 | 34.50 | -8.488% | 2 | 67 | +180.145% |
| 2025-04-09 | 28.10 | 37.70 | 28.10 | 37.70 | +52.323% | 7 | 65 | +156.366% |
| 2025-04-07 | 21.25 | 25.18 | 21.25 | 24.75 | +5.679% | 4 | 61 | +290.505% |
| 2025-04-04 | 23.80 | 23.80 | 23.42 | 23.42 | -21.933% | 56 | 58 | +312.681% |
| 2025-04-03 | 31.77 | 31.77 | 30.00 | 30.00 | -20.213% | 2 | 85 | +222.167% |
| 2025-04-02 | 37.60 | 37.60 | 37.60 | 37.60 | +2.929% | 1 | 87 | +157.048% |
| 2025-03-31 | 34.70 | 36.53 | 33.81 | 36.53 | +0.357% | 30 | 86 | +164.577% |
| 2025-03-28 | 36.50 | 36.70 | 36.40 | 36.40 | -9.159% | 8 | 70 | +165.522% |
| 2025-03-27 | 40.07 | 40.07 | 40.07 | 40.07 | -3.096% | 1 | 70 | +141.203% |
| 2025-03-26 | 41.35 | 41.35 | 41.35 | 41.35 | -0.121% | 10 | 69 | +133.736% |
| 2025-03-25 | 40.00 | 41.40 | 40.00 | 41.40 | +6.977% | 13 | 69 | +133.454% |
| 2025-03-24 | 38.70 | 38.70 | 38.70 | 38.70 | +23.721% | 4 | 56 | +149.742% |
| 2025-03-12 | 32.95 | 32.95 | 31.28 | 31.28 | -4.430% | 51 | 56 | +208.983% |
| 2025-03-10 | 33.52 | 33.52 | 32.73 | 32.73 | -14.654% | 6 | 5 | +195.295% |
| 2025-03-07 | 38.35 | 38.35 | 38.35 | 38.35 | 0.000% | 4 | 2 | +152.021% |