JPM271217C00270000
JPM Dec 17 2027 270.00 Call
optionOPRA
InactiveOct 30, 2026
88.71USD+5.519%(+4.64)1Vol129OI
JPM271217C00270000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 88.71 | 88.71 | 88.71 | 88.71 | +5.519% | 1 | 129 | 0.000% |
| 2026-10-12 | 84.07 | 84.07 | 84.07 | 84.07 | -18.387% | 2 | 129 | +5.519% |
| 2026-09-09 | 102.85 | 103.01 | 102.85 | 103.01 | -3.277% | 3 | 127 | -13.882% |
| 2026-09-03 | 106.50 | 106.50 | 106.50 | 106.50 | +2.670% | 1 | 128 | -16.704% |
| 2026-08-31 | 103.73 | 103.73 | 103.73 | 103.73 | -0.879% | 5 | 123 | -14.480% |
| 2026-08-26 | 104.65 | 104.65 | 104.65 | 104.65 | -5.568% | 1 | 122 | -15.232% |
| 2026-08-17 | 110.82 | 110.82 | 110.82 | 110.82 | +0.426% | 1 | 122 | -19.951% |
| 2026-08-14 | 112.00 | 112.00 | 110.35 | 110.35 | +3.237% | 3 | 123 | -19.610% |
| 2026-08-10 | 106.89 | 106.89 | 106.89 | 106.89 | +6.890% | 1 | 123 | -17.008% |
| 2026-07-29 | 100.00 | 100.00 | 100.00 | 100.00 | -3.344% | 1 | 123 | -11.290% |
| 2026-07-24 | 103.46 | 103.46 | 103.46 | 103.46 | +10.275% | 2 | 123 | -14.257% |
| 2026-07-14 | 91.50 | 93.82 | 91.50 | 93.82 | +6.978% | 2 | 124 | -5.447% |
| 2026-07-13 | 87.80 | 87.80 | 87.60 | 87.70 | +0.516% | 26 | 137 | +1.152% |
| 2026-07-08 | 87.30 | 87.30 | 87.05 | 87.25 | +6.402% | 12 | 143 | +1.673% |
| 2026-07-01 | 82.00 | 82.00 | 82.00 | 82.00 | -4.161% | 1 | 143 | +8.183% |
| 2026-06-22 | 85.56 | 85.56 | 85.56 | 85.56 | +3.835% | 1 | 143 | +3.682% |
| 2026-06-18 | 82.40 | 82.40 | 82.40 | 82.40 | +37.724% | 3 | 143 | +7.658% |
| 2026-06-03 | 59.07 | 59.83 | 59.07 | 59.83 | +2.960% | 3 | 145 | +48.270% |
| 2026-06-01 | 58.11 | 58.11 | 58.11 | 58.11 | -7.247% | 1 | 145 | +52.659% |
| 2026-05-08 | 62.85 | 62.85 | 62.65 | 62.65 | -10.102% | 2 | 145 | +41.596% |
| 2026-04-24 | 69.69 | 69.69 | 69.69 | 69.69 | -5.569% | 1 | 144 | +27.292% |
| 2026-04-21 | 73.80 | 73.80 | 73.80 | 73.80 | +4.755% | 1 | 146 | +20.203% |
| 2026-04-16 | 70.45 | 70.45 | 70.45 | 70.45 | +6.147% | 1 | 146 | +25.919% |
| 2026-04-15 | 66.37 | 66.37 | 66.37 | 66.37 | -8.011% | 1 | 146 | +33.660% |
| 2026-04-09 | 72.15 | 72.15 | 72.15 | 72.15 | +22.496% | 1 | 146 | +22.952% |
| 2026-04-02 | 58.90 | 58.90 | 58.90 | 58.90 | +1.604% | 3 | 146 | +50.611% |
| 2026-03-31 | 57.77 | 57.97 | 57.77 | 57.97 | -1.746% | 21 | 146 | +53.027% |
| 2026-03-26 | 59.00 | 59.00 | 59.00 | 59.00 | +8.456% | 1 | 147 | +50.356% |
| 2026-03-18 | 54.45 | 54.47 | 54.40 | 54.40 | +0.741% | 4 | 148 | +63.070% |
| 2026-03-17 | 54.25 | 54.35 | 54.00 | 54.00 | +3.310% | 34 | 146 | +64.278% |
| 2026-03-12 | 52.27 | 52.27 | 52.27 | 52.27 | -9.269% | 1 | 141 | +69.715% |
| 2026-03-10 | 56.98 | 57.61 | 56.98 | 57.61 | -3.983% | 2 | 141 | +53.984% |
| 2026-03-05 | 60.00 | 60.00 | 60.00 | 60.00 | -1.153% | 1 | 140 | +47.850% |
| 2026-02-23 | 60.70 | 60.70 | 60.70 | 60.70 | -8.377% | 2 | 140 | +46.145% |
| 2026-02-13 | 66.25 | 66.25 | 66.25 | 66.25 | -14.846% | 2 | 140 | +33.902% |
| 2026-02-10 | 77.70 | 78.20 | 77.25 | 77.80 | -3.641% | 117 | 140 | +14.023% |
| 2026-02-06 | 80.74 | 80.74 | 80.74 | 80.74 | +7.438% | 1 | 118 | +9.871% |
| 2026-02-04 | 75.10 | 75.15 | 75.10 | 75.15 | +9.548% | 2 | 118 | +18.044% |
| 2026-01-30 | 68.60 | 68.60 | 68.60 | 68.60 | +1.705% | 1 | 117 | +29.315% |
| 2026-01-29 | 67.40 | 67.45 | 67.40 | 67.45 | +1.474% | 2 | 118 | +31.520% |
| 2026-01-21 | 66.47 | 66.47 | 66.47 | 66.47 | -0.405% | 1 | 117 | +33.459% |
| 2026-01-20 | 66.74 | 66.74 | 66.74 | 66.74 | -5.064% | 1 | 118 | +32.919% |
| 2026-01-14 | 70.30 | 70.30 | 70.30 | 70.30 | -4.106% | 22 | 119 | +26.188% |
| 2026-01-13 | 77.06 | 77.06 | 73.31 | 73.31 | -11.568% | 23 | 119 | +21.007% |
| 2026-01-12 | 82.90 | 82.90 | 82.90 | 82.90 | -9.695% | 2 | 119 | +7.008% |
| 2026-01-05 | 90.50 | 91.80 | 90.50 | 91.80 | +10.883% | 2 | 117 | -3.366% |
| 2026-01-02 | 80.16 | 82.79 | 80.16 | 82.79 | +0.145% | 2 | 117 | +7.151% |
| 2025-12-31 | 82.12 | 82.68 | 82.12 | 82.67 | -4.151% | 16 | 118 | +7.306% |
| 2025-12-24 | 86.25 | 86.25 | 86.25 | 86.25 | +2.617% | 6 | 121 | +2.852% |
| 2025-12-23 | 83.90 | 84.05 | 83.90 | 84.05 | +25.448% | 2 | 121 | +5.544% |
| 2025-12-09 | 67.00 | 67.00 | 67.00 | 67.00 | -11.958% | 1 | 120 | +32.403% |
| 2025-12-08 | 75.90 | 76.10 | 75.90 | 76.10 | +19.316% | 2 | 119 | +16.570% |
| 2025-11-24 | 63.78 | 63.78 | 63.78 | 63.78 | -5.929% | 5 | 120 | +39.087% |
| 2025-11-17 | 67.80 | 67.80 | 67.80 | 67.80 | -16.037% | 1 | 120 | +30.841% |
| 2025-11-12 | 81.26 | 81.26 | 80.75 | 80.75 | +17.711% | 4 | 120 | +9.858% |
| 2025-10-28 | 68.60 | 68.60 | 68.60 | 68.60 | +2.541% | 1 | 121 | +29.315% |
| 2025-10-27 | 66.90 | 66.90 | 66.90 | 66.90 | -6.289% | 4 | 125 | +32.601% |
| 2025-10-13 | 71.39 | 71.39 | 71.39 | 71.39 | +0.380% | 1 | 125 | +24.261% |
| 2025-10-03 | 71.14 | 71.14 | 71.12 | 71.12 | +0.879% | 2 | 126 | +24.733% |
| 2025-10-02 | 70.50 | 70.50 | 70.50 | 70.50 | -5.369% | 4 | 124 | +25.830% |
| 2025-09-30 | 74.50 | 74.50 | 74.50 | 74.50 | +3.876% | 1 | 125 | +19.074% |
| 2025-09-17 | 71.72 | 71.72 | 71.72 | 71.72 | +21.046% | 2 | 125 | +23.689% |
| 2025-09-08 | 59.25 | 59.25 | 59.25 | 59.25 | -9.445% | 4 | 123 | +49.722% |
| 2025-08-29 | 64.18 | 65.43 | 63.98 | 65.43 | +2.234% | 16 | 109 | +35.580% |
| 2025-08-28 | 64.00 | 64.00 | 64.00 | 64.00 | +5.350% | 1 | 109 | +38.609% |
| 2025-08-25 | 61.09 | 61.09 | 60.75 | 60.75 | +3.334% | 2 | 110 | +46.025% |
| 2025-08-21 | 58.54 | 58.79 | 58.54 | 58.79 | -0.356% | 4 | 108 | +50.893% |
| 2025-08-20 | 59.00 | 59.00 | 59.00 | 59.00 | +1.724% | 1 | 108 | +50.356% |
| 2025-08-15 | 58.10 | 58.10 | 58.00 | 58.00 | -2.586% | 2 | 107 | +52.948% |
| 2025-08-12 | 59.44 | 59.54 | 59.44 | 59.54 | +0.984% | 2 | 106 | +48.992% |
| 2025-08-11 | 58.96 | 58.96 | 58.96 | 58.96 | +2.539% | 2 | 106 | +50.458% |
| 2025-08-01 | 58.23 | 58.23 | 57.50 | 57.50 | -11.484% | 2 | 104 | +54.278% |
| 2025-07-31 | 64.96 | 64.96 | 64.96 | 64.96 | -1.292% | 10 | 104 | +36.561% |
| 2025-07-30 | 65.81 | 65.81 | 65.81 | 65.81 | +0.259% | 1 | 114 | +34.797% |
| 2025-07-29 | 65.64 | 65.64 | 65.64 | 65.64 | +1.610% | 1 | 114 | +35.146% |
| 2025-07-28 | 65.20 | 65.20 | 64.60 | 64.60 | +8.389% | 2 | 115 | +37.322% |
| 2025-07-22 | 59.60 | 59.60 | 59.60 | 59.60 | -0.832% | 1 | 117 | +48.842% |
| 2025-07-18 | 60.10 | 60.10 | 60.10 | 60.10 | +3.979% | 1 | 117 | +47.604% |
| 2025-07-15 | 58.00 | 58.00 | 57.80 | 57.80 | -0.293% | 5 | 117 | +53.478% |
| 2025-07-10 | 57.97 | 57.97 | 57.97 | 57.97 | +4.450% | 1 | 112 | +53.027% |
| 2025-07-09 | 55.50 | 55.50 | 55.50 | 55.50 | +6.936% | 1 | 113 | +59.838% |
| 2025-07-08 | 55.50 | 55.50 | 51.90 | 51.90 | -14.792% | 3 | 113 | +70.925% |
| 2025-07-07 | 60.91 | 60.91 | 60.91 | 60.91 | -4.305% | 2 | 110 | +45.641% |
| 2025-07-03 | 63.78 | 63.78 | 63.65 | 63.65 | +5.678% | 3 | 113 | +39.372% |
| 2025-07-02 | 60.50 | 60.50 | 60.23 | 60.23 | +1.091% | 3 | 113 | +47.285% |
| 2025-07-01 | 57.23 | 59.58 | 57.23 | 59.58 | +0.983% | 3 | 112 | +48.892% |
| 2025-06-30 | 58.75 | 59.00 | 58.75 | 59.00 | +4.796% | 4 | 113 | +50.356% |
| 2025-06-27 | 56.30 | 56.30 | 56.30 | 56.30 | -3.958% | 1 | 116 | +57.567% |
| 2025-06-26 | 58.24 | 58.90 | 58.24 | 58.62 | +7.658% | 7 | 116 | +51.331% |
| 2025-06-25 | 54.45 | 54.45 | 54.45 | 54.45 | +0.369% | 2 | 114 | +62.920% |
| 2025-06-24 | 54.10 | 54.30 | 53.91 | 54.25 | +6.897% | 8 | 116 | +63.521% |
| 2025-06-20 | 50.48 | 50.75 | 50.48 | 50.75 | +0.615% | 6 | 118 | +74.798% |
| 2025-06-18 | 50.55 | 51.70 | 50.44 | 50.44 | +6.684% | 8 | 120 | +75.872% |
| 2025-06-17 | 46.97 | 47.28 | 46.97 | 47.28 | +1.242% | 22 | 120 | +87.627% |
| 2025-06-16 | 47.20 | 48.19 | 46.70 | 46.70 | +5.418% | 52 | 118 | +89.957% |
| 2025-06-13 | 44.30 | 44.30 | 44.30 | 44.30 | -2.401% | 4 | 114 | +100.248% |
| 2025-06-12 | 45.39 | 45.39 | 45.39 | 45.39 | -0.787% | 2 | 112 | +95.440% |
| 2025-06-11 | 45.98 | 46.01 | 45.71 | 45.75 | -0.435% | 6 | 110 | +93.902% |
| 2025-06-10 | 45.90 | 45.95 | 45.90 | 45.95 | +8.475% | 2 | 110 | +93.058% |
| 2025-06-05 | 42.36 | 42.36 | 42.36 | 42.36 | -5.573% | 1 | 110 | +109.419% |
| 2025-06-04 | 44.86 | 44.86 | 44.86 | 44.86 | +0.922% | 1 | 111 | +97.749% |
| 2025-06-03 | 44.20 | 44.45 | 44.20 | 44.45 | -0.626% | 2 | 111 | +99.573% |
| 2025-05-28 | 45.26 | 45.26 | 44.73 | 44.73 | +2.030% | 2 | 111 | +98.323% |
| 2025-05-27 | 43.84 | 43.84 | 43.84 | 43.84 | +2.502% | 1 | 111 | +102.349% |
| 2025-05-21 | 41.80 | 42.77 | 41.80 | 42.77 | -6.103% | 2 | 110 | +107.412% |
| 2025-05-20 | 45.55 | 45.55 | 45.55 | 45.55 | +0.774% | 1 | 108 | +94.753% |
| 2025-05-19 | 45.20 | 45.20 | 45.20 | 45.20 | -3.004% | 2 | 108 | +96.261% |
| 2025-05-16 | 46.61 | 46.61 | 46.60 | 46.60 | -2.163% | 4 | 110 | +90.365% |
| 2025-05-15 | 46.17 | 47.75 | 46.17 | 47.63 | +8.695% | 10 | 109 | +86.248% |
| 2025-05-14 | 43.82 | 43.82 | 43.82 | 43.82 | +1.435% | 4 | 108 | +102.442% |
| 2025-05-13 | 43.62 | 43.73 | 43.20 | 43.20 | +3.896% | 25 | 104 | +105.347% |
| 2025-05-12 | 41.96 | 42.84 | 41.40 | 41.58 | +22.330% | 81 | 84 | +113.348% |
| 2025-05-01 | 33.99 | 33.99 | 33.99 | 33.99 | -4.790% | 1 | 56 | +160.989% |
| 2025-04-23 | 35.70 | 35.70 | 35.70 | 35.70 | +17.049% | 5 | 55 | +148.487% |
| 2025-04-22 | 29.30 | 30.50 | 29.30 | 30.50 | +9.712% | 3 | 55 | +190.852% |
| 2025-04-21 | 27.80 | 27.80 | 27.80 | 27.80 | -17.139% | 1 | 52 | +219.101% |
| 2025-04-11 | 31.39 | 33.55 | 31.39 | 33.55 | +20.036% | 30 | 51 | +164.411% |
| 2025-04-10 | 27.95 | 27.95 | 27.95 | 27.95 | -6.050% | 1 | 52 | +217.388% |
| 2025-04-09 | 24.50 | 29.75 | 23.74 | 29.75 | +16.667% | 8 | 51 | +198.185% |
| 2025-04-08 | 25.50 | 25.50 | 25.50 | 25.50 | +15.909% | 1 | 52 | +247.882% |
| 2025-04-07 | 18.74 | 22.78 | 18.74 | 22.00 | +10.276% | 13 | 51 | +303.227% |
| 2025-04-04 | 19.95 | 21.37 | 19.95 | 19.95 | -20.391% | 10 | 43 | +344.662% |
| 2025-04-03 | 25.44 | 25.44 | 25.06 | 25.06 | -25.505% | 15 | 44 | +253.990% |
| 2025-04-02 | 33.64 | 33.64 | 33.64 | 33.64 | -0.178% | 1 | 41 | +163.704% |
| 2025-03-31 | 33.70 | 33.70 | 33.70 | 33.70 | -3.714% | 1 | 41 | +163.234% |
| 2025-03-28 | 35.00 | 35.00 | 35.00 | 35.00 | -3.128% | 2 | 40 | +153.457% |
| 2025-03-27 | 36.13 | 36.13 | 36.13 | 36.13 | -1.122% | 1 | 40 | +145.530% |
| 2025-03-26 | 36.54 | 36.54 | 36.54 | 36.54 | +0.467% | 3 | 39 | +142.775% |
| 2025-03-25 | 36.37 | 36.37 | 36.37 | 36.37 | +7.604% | 28 | 39 | +143.910% |
| 2025-03-24 | 33.80 | 33.80 | 33.80 | 33.80 | +6.423% | 35 | 39 | +162.456% |
| 2025-03-21 | 32.25 | 32.25 | 31.76 | 31.76 | +2.452% | 14 | 67 | +179.314% |
| 2025-03-19 | 31.00 | 31.00 | 31.00 | 31.00 | +9.155% | 26 | 74 | +186.161% |
| 2025-03-17 | 28.40 | 28.40 | 28.40 | 28.40 | +13.147% | 1 | 49 | +212.359% |
| 2025-03-13 | 25.18 | 25.32 | 25.10 | 25.10 | -2.144% | 17 | 31 | +253.426% |
| 2025-03-11 | 27.58 | 27.58 | 25.65 | 25.65 | -12.606% | 30 | 31 | +245.848% |
| 2025-03-10 | 29.35 | 29.35 | 29.35 | 29.35 | 0.000% | 1 | 1 | +202.249% |