JPM271217C00280000
JPM Dec 17 2027 280.00 Call
optionOPRA
EODNov 5, 2026
78.00USD-3.537%(-2.86)2Vol220OI
JPM271217C00280000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 80.40 | 80.40 | 78.00 | 78.00 | -3.537% | 2 | 221 | 0.000% |
| 2026-11-02 | 80.54 | 80.86 | 80.53 | 80.86 | +9.270% | 3 | 222 | -3.537% |
| 2026-10-22 | 74.00 | 74.00 | 74.00 | 74.00 | -4.565% | 1 | 221 | +5.405% |
| 2026-10-19 | 78.35 | 78.35 | 77.54 | 77.54 | -2.588% | 2 | 220 | +0.593% |
| 2026-10-16 | 82.65 | 83.95 | 79.55 | 79.60 | +6.133% | 22 | 217 | -2.010% |
| 2026-10-15 | 75.00 | 75.00 | 75.00 | 75.00 | +2.375% | 1 | 217 | +4.000% |
| 2026-10-14 | 73.26 | 73.26 | 73.26 | 73.26 | -5.787% | 1 | 217 | +6.470% |
| 2026-10-13 | 77.76 | 77.76 | 77.76 | 77.76 | +6.375% | 1 | 217 | +0.309% |
| 2026-10-08 | 70.45 | 73.10 | 70.45 | 73.10 | -2.857% | 2 | 218 | +6.703% |
| 2026-10-06 | 75.64 | 75.64 | 75.25 | 75.25 | +2.955% | 2 | 220 | +3.654% |
| 2026-10-01 | 70.47 | 73.09 | 70.47 | 73.09 | -22.459% | 5 | 219 | +6.718% |
| 2026-08-20 | 94.26 | 94.26 | 94.26 | 94.26 | -9.496% | 1 | 220 | -17.250% |
| 2026-08-17 | 104.15 | 104.15 | 104.15 | 104.15 | +2.661% | 2 | 219 | -25.108% |
| 2026-08-04 | 101.45 | 101.45 | 101.45 | 101.45 | +5.732% | 32 | 219 | -23.115% |
| 2026-07-31 | 95.95 | 95.95 | 95.95 | 95.95 | +2.511% | 1 | 219 | -18.708% |
| 2026-07-30 | 93.60 | 93.60 | 93.60 | 93.60 | -4.587% | 1 | 218 | -16.667% |
| 2026-07-29 | 98.20 | 98.20 | 98.10 | 98.10 | +2.198% | 3 | 218 | -20.489% |
| 2026-07-24 | 95.99 | 95.99 | 95.99 | 95.99 | +3.160% | 2 | 217 | -18.742% |
| 2026-07-23 | 93.05 | 93.05 | 93.05 | 93.05 | +9.188% | 1 | 217 | -16.174% |
| 2026-07-20 | 85.25 | 85.25 | 85.22 | 85.22 | -3.170% | 2 | 216 | -8.472% |
| 2026-07-17 | 88.01 | 88.01 | 88.01 | 88.01 | +1.103% | 3 | 218 | -11.374% |
| 2026-07-16 | 87.05 | 87.05 | 87.05 | 87.05 | -2.748% | 2 | 218 | -10.396% |
| 2026-07-15 | 89.51 | 89.51 | 89.51 | 89.51 | +2.122% | 1 | 219 | -12.859% |
| 2026-07-14 | 87.70 | 87.70 | 87.55 | 87.65 | +8.010% | 4 | 221 | -11.010% |
| 2026-07-13 | 81.15 | 81.15 | 80.95 | 81.15 | +3.179% | 22 | 221 | -3.882% |
| 2026-06-22 | 78.35 | 78.65 | 78.35 | 78.65 | -0.770% | 2 | 221 | -0.826% |
| 2026-06-18 | 79.00 | 79.26 | 79.00 | 79.26 | +17.075% | 6 | 221 | -1.590% |
| 2026-06-12 | 67.70 | 67.70 | 67.70 | 67.70 | +6.782% | 1 | 221 | +15.214% |
| 2026-06-10 | 63.80 | 63.80 | 63.40 | 63.40 | -1.553% | 3 | 220 | +23.028% |
| 2026-06-09 | 63.80 | 64.40 | 63.80 | 64.40 | +2.875% | 3 | 219 | +21.118% |
| 2026-05-26 | 62.60 | 62.60 | 62.60 | 62.60 | +9.825% | 1 | 219 | +24.601% |
| 2026-05-11 | 57.51 | 57.68 | 57.00 | 57.00 | -13.636% | 3 | 219 | +36.842% |
| 2026-05-06 | 66.00 | 66.00 | 66.00 | 66.00 | +5.973% | 1 | 220 | +18.182% |
| 2026-05-04 | 62.28 | 62.28 | 62.28 | 62.28 | -7.045% | 5 | 221 | +25.241% |
| 2026-05-01 | 67.00 | 67.00 | 67.00 | 67.00 | +1.285% | 1 | 226 | +16.418% |
| 2026-04-30 | 66.15 | 66.15 | 66.15 | 66.15 | -0.151% | 2 | 226 | +17.914% |
| 2026-04-28 | 66.25 | 66.25 | 66.25 | 66.25 | -1.487% | 1 | 228 | +17.736% |
| 2026-04-23 | 67.25 | 67.25 | 67.25 | 67.25 | +0.704% | 2 | 228 | +15.985% |
| 2026-04-21 | 66.70 | 66.82 | 66.65 | 66.78 | -1.432% | 30 | 230 | +16.801% |
| 2026-04-20 | 67.75 | 67.75 | 67.75 | 67.75 | +4.552% | 1 | 245 | +15.129% |
| 2026-04-17 | 64.80 | 64.80 | 64.80 | 64.80 | +2.808% | 2 | 246 | +20.370% |
| 2026-04-16 | 63.03 | 63.03 | 63.03 | 63.03 | +4.010% | 2 | 248 | +23.751% |
| 2026-04-15 | 60.60 | 60.60 | 60.60 | 60.60 | -8.872% | 1 | 247 | +28.713% |
| 2026-04-14 | 64.50 | 66.50 | 64.50 | 66.50 | +28.701% | 2 | 247 | +17.293% |
| 2026-03-10 | 51.67 | 51.67 | 51.67 | 51.67 | +5.990% | 2 | 247 | +50.958% |
| 2026-03-09 | 48.55 | 48.75 | 48.55 | 48.75 | -8.278% | 2 | 247 | +60.000% |
| 2026-03-05 | 53.15 | 53.15 | 53.15 | 53.15 | -7.080% | 10 | 246 | +46.754% |
| 2026-03-04 | 57.25 | 57.25 | 57.20 | 57.20 | +4.762% | 2 | 246 | +36.364% |
| 2026-03-03 | 54.60 | 54.60 | 54.60 | 54.60 | -9.498% | 1 | 247 | +42.857% |
| 2026-02-13 | 60.33 | 60.33 | 60.33 | 60.33 | -15.975% | 1 | 247 | +29.289% |
| 2026-02-10 | 71.70 | 71.80 | 71.70 | 71.80 | +15.027% | 2 | 247 | +8.635% |
| 2026-01-30 | 62.42 | 62.42 | 62.42 | 62.42 | +8.274% | 32 | 246 | +24.960% |
| 2026-01-27 | 57.65 | 57.65 | 57.65 | 57.65 | +0.946% | 2 | 246 | +35.299% |
| 2026-01-26 | 57.11 | 57.11 | 57.11 | 57.11 | -5.572% | 1 | 246 | +36.579% |
| 2026-01-21 | 60.35 | 60.50 | 60.35 | 60.48 | -9.731% | 20 | 246 | +28.968% |
| 2026-01-16 | 67.00 | 67.00 | 67.00 | 67.00 | +3.731% | 1 | 251 | +16.418% |
| 2026-01-14 | 64.59 | 64.59 | 64.59 | 64.59 | -4.453% | 3 | 251 | +20.762% |
| 2026-01-13 | 67.85 | 68.30 | 67.60 | 67.60 | -11.018% | 6 | 251 | +15.385% |
| 2026-01-12 | 75.97 | 75.97 | 75.97 | 75.97 | -7.002% | 1 | 256 | +2.672% |
| 2026-01-09 | 81.69 | 81.69 | 81.69 | 81.69 | +3.799% | 2 | 256 | -4.517% |
| 2026-01-07 | 78.70 | 78.70 | 78.70 | 78.70 | +3.145% | 2 | 258 | -0.889% |
| 2026-01-02 | 76.30 | 76.30 | 76.30 | 76.30 | +1.060% | 1 | 260 | +2.228% |
| 2025-12-30 | 75.50 | 75.50 | 75.50 | 75.50 | +1.247% | 1 | 260 | +3.311% |
| 2025-12-22 | 74.23 | 74.57 | 74.23 | 74.57 | +6.941% | 6 | 260 | +4.600% |
| 2025-12-08 | 69.73 | 69.73 | 69.73 | 69.73 | +5.812% | 1 | 261 | +11.860% |
| 2025-12-03 | 65.90 | 65.90 | 65.90 | 65.90 | +1.666% | 1 | 262 | +18.361% |
| 2025-12-02 | 66.20 | 66.37 | 64.82 | 64.82 | -0.705% | 3 | 262 | +20.333% |
| 2025-12-01 | 67.00 | 67.28 | 65.28 | 65.28 | -1.687% | 4 | 264 | +19.485% |
| 2025-11-28 | 66.40 | 66.40 | 66.40 | 66.40 | +10.685% | 1 | 264 | +17.470% |
| 2025-11-25 | 59.99 | 59.99 | 59.99 | 59.99 | -1.186% | 1 | 265 | +30.022% |
| 2025-11-18 | 60.71 | 60.71 | 60.71 | 60.71 | -18.999% | 6 | 266 | +28.480% |
| 2025-11-12 | 76.54 | 76.54 | 74.95 | 74.95 | +14.010% | 10 | 272 | +4.069% |
| 2025-11-03 | 65.75 | 65.75 | 65.74 | 65.74 | -2.622% | 6 | 264 | +18.649% |
| 2025-10-31 | 67.51 | 67.51 | 67.51 | 67.51 | +17.429% | 1 | 264 | +15.538% |
| 2025-10-24 | 57.49 | 57.49 | 57.49 | 57.49 | -5.429% | 5 | 264 | +35.676% |
| 2025-10-20 | 61.00 | 61.00 | 60.79 | 60.79 | +4.810% | 19 | 269 | +28.311% |
| 2025-10-14 | 57.10 | 58.00 | 57.10 | 58.00 | -11.599% | 3 | 265 | +34.483% |
| 2025-10-13 | 65.61 | 65.61 | 65.61 | 65.61 | +5.584% | 2 | 266 | +18.884% |
| 2025-10-08 | 63.95 | 63.95 | 62.14 | 62.14 | -5.663% | 2 | 266 | +25.523% |
| 2025-10-01 | 67.80 | 67.80 | 65.87 | 65.87 | -5.887% | 2 | 266 | +18.415% |
| 2025-09-30 | 69.93 | 69.99 | 69.93 | 69.99 | +5.805% | 2 | 266 | +11.444% |
| 2025-09-22 | 66.15 | 66.15 | 66.15 | 66.15 | -3.219% | 3 | 266 | +17.914% |
| 2025-09-19 | 68.35 | 68.35 | 68.35 | 68.35 | +1.787% | 1 | 269 | +14.119% |
| 2025-09-18 | 67.15 | 67.15 | 67.15 | 67.15 | +4.109% | 21 | 269 | +16.158% |
| 2025-09-15 | 64.50 | 64.50 | 64.50 | 64.50 | +3.531% | 1 | 290 | +20.930% |
| 2025-09-12 | 61.22 | 62.30 | 61.22 | 62.30 | +12.050% | 51 | 290 | +25.201% |
| 2025-09-09 | 55.60 | 55.60 | 55.60 | 55.60 | +1.738% | 1 | 289 | +40.288% |
| 2025-09-05 | 54.65 | 54.65 | 54.65 | 54.65 | -2.706% | 2 | 288 | +42.726% |
| 2025-09-03 | 56.17 | 56.17 | 56.17 | 56.17 | -0.018% | 1 | 286 | +38.864% |
| 2025-09-02 | 58.10 | 58.10 | 56.18 | 56.18 | -4.097% | 4 | 286 | +38.839% |
| 2025-08-29 | 58.55 | 60.00 | 58.55 | 58.58 | +2.772% | 4 | 292 | +33.151% |
| 2025-08-27 | 57.00 | 57.00 | 57.00 | 57.00 | +2.334% | 1 | 292 | +36.842% |
| 2025-08-22 | 55.70 | 55.70 | 55.70 | 55.70 | +7.280% | 3 | 292 | +40.036% |
| 2025-08-19 | 52.93 | 52.93 | 51.92 | 51.92 | -2.149% | 2 | 292 | +50.231% |
| 2025-08-18 | 51.73 | 53.07 | 51.73 | 53.06 | -2.553% | 6 | 293 | +47.003% |
| 2025-08-14 | 52.65 | 54.45 | 52.65 | 54.45 | +4.913% | 12 | 290 | +43.251% |
| 2025-08-13 | 54.80 | 54.80 | 51.90 | 51.90 | -0.307% | 11 | 288 | +50.289% |
| 2025-08-11 | 52.06 | 52.06 | 52.06 | 52.06 | +1.087% | 1 | 288 | +49.827% |
| 2025-08-07 | 51.24 | 53.25 | 51.24 | 51.50 | -3.558% | 8 | 289 | +51.456% |
| 2025-08-01 | 52.76 | 53.40 | 52.76 | 53.40 | -7.692% | 3 | 295 | +46.067% |
| 2025-07-31 | 58.63 | 58.63 | 57.85 | 57.85 | -3.792% | 3 | 297 | +34.831% |
| 2025-07-30 | 60.13 | 60.13 | 60.13 | 60.13 | +3.104% | 1 | 298 | +29.719% |
| 2025-07-29 | 59.15 | 59.15 | 58.32 | 58.32 | -1.983% | 3 | 297 | +33.745% |
| 2025-07-24 | 59.50 | 59.50 | 59.50 | 59.50 | +2.498% | 1 | 299 | +31.092% |
| 2025-07-23 | 58.02 | 58.24 | 58.00 | 58.05 | +8.101% | 8 | 299 | +34.367% |
| 2025-07-22 | 53.70 | 53.70 | 53.70 | 53.70 | -1.540% | 1 | 296 | +45.251% |
| 2025-07-21 | 54.54 | 54.54 | 54.54 | 54.54 | -0.420% | 2 | 296 | +43.014% |
| 2025-07-18 | 54.00 | 54.97 | 54.00 | 54.77 | +2.374% | 18 | 298 | +42.414% |
| 2025-07-17 | 51.85 | 53.50 | 51.85 | 53.50 | +0.564% | 2 | 302 | +45.794% |
| 2025-07-16 | 53.20 | 53.20 | 53.20 | 53.20 | +3.101% | 15 | 302 | +46.617% |
| 2025-07-15 | 53.00 | 53.00 | 51.60 | 51.60 | -3.008% | 53 | 287 | +51.163% |
| 2025-07-14 | 52.56 | 53.20 | 52.56 | 53.20 | +3.261% | 3 | 289 | +46.617% |
| 2025-07-11 | 51.52 | 51.52 | 51.52 | 51.52 | +0.136% | 3 | 289 | +51.398% |
| 2025-07-10 | 51.50 | 51.50 | 51.45 | 51.45 | +4.488% | 2 | 286 | +51.603% |
| 2025-07-09 | 50.30 | 50.30 | 49.24 | 49.24 | +0.122% | 9 | 286 | +58.408% |
| 2025-07-08 | 56.00 | 56.00 | 48.39 | 49.18 | -11.864% | 11 | 285 | +58.601% |
| 2025-07-07 | 57.48 | 57.60 | 55.32 | 55.80 | -3.975% | 9 | 284 | +39.785% |
| 2025-07-03 | 55.80 | 58.30 | 55.80 | 58.11 | +6.957% | 85 | 274 | +34.228% |
| 2025-07-02 | 54.33 | 54.33 | 54.33 | 54.33 | +1.173% | 2 | 274 | +43.567% |
| 2025-07-01 | 52.50 | 53.70 | 51.83 | 53.70 | -2.717% | 8 | 274 | +45.251% |
| 2025-06-30 | 53.20 | 55.20 | 53.20 | 55.20 | +9.091% | 6 | 275 | +41.304% |
| 2025-06-27 | 52.00 | 52.00 | 50.60 | 50.60 | -5.083% | 54 | 275 | +54.150% |
| 2025-06-26 | 52.25 | 53.55 | 52.25 | 53.31 | +6.599% | 10 | 240 | +46.314% |
| 2025-06-25 | 49.00 | 50.01 | 49.00 | 50.01 | +0.908% | 11 | 239 | +55.969% |
| 2025-06-24 | 48.40 | 50.00 | 48.40 | 49.56 | +10.379% | 8 | 239 | +57.385% |
| 2025-06-23 | 45.00 | 45.00 | 44.90 | 44.90 | -1.101% | 4 | 233 | +73.719% |
| 2025-06-20 | 45.81 | 45.81 | 45.00 | 45.40 | -0.656% | 32 | 231 | +71.806% |
| 2025-06-18 | 47.23 | 47.50 | 45.70 | 45.70 | +8.243% | 5 | 219 | +70.678% |
| 2025-06-17 | 42.25 | 42.25 | 42.15 | 42.22 | -2.042% | 3 | 219 | +84.747% |
| 2025-06-16 | 41.75 | 43.10 | 41.75 | 43.10 | +5.122% | 3 | 217 | +80.974% |
| 2025-06-12 | 41.00 | 41.00 | 41.00 | 41.00 | -0.678% | 3 | 217 | +90.244% |
| 2025-06-11 | 41.28 | 41.28 | 41.28 | 41.28 | +0.073% | 2 | 214 | +88.953% |
| 2025-06-10 | 40.62 | 41.25 | 40.62 | 41.25 | +4.483% | 53 | 214 | +89.091% |
| 2025-06-04 | 39.48 | 39.48 | 39.48 | 39.48 | -0.303% | 1 | 187 | +97.568% |
| 2025-05-29 | 39.40 | 39.60 | 39.40 | 39.60 | +5.600% | 32 | 187 | +96.970% |
| 2025-05-23 | 37.28 | 37.50 | 37.28 | 37.50 | -1.961% | 6 | 167 | +108.000% |
| 2025-05-22 | 38.25 | 38.25 | 38.25 | 38.25 | -2.249% | 1 | 167 | +103.922% |
| 2025-05-19 | 41.44 | 41.44 | 39.13 | 39.13 | -4.839% | 11 | 168 | +99.336% |
| 2025-05-14 | 40.53 | 41.12 | 40.53 | 41.12 | +6.722% | 30 | 167 | +89.689% |
| 2025-05-13 | 38.55 | 38.60 | 38.53 | 38.53 | +2.966% | 9 | 195 | +102.440% |
| 2025-05-12 | 37.60 | 37.88 | 37.42 | 37.42 | +6.458% | 56 | 194 | +108.445% |
| 2025-05-08 | 35.15 | 35.15 | 35.15 | 35.15 | +5.271% | 1 | 211 | +121.906% |
| 2025-05-07 | 33.21 | 33.39 | 33.21 | 33.39 | -1.213% | 47 | 211 | +133.603% |
| 2025-05-06 | 33.80 | 33.80 | 33.80 | 33.80 | -3.013% | 5 | 220 | +130.769% |
| 2025-05-02 | 34.75 | 34.85 | 34.61 | 34.85 | +8.331% | 48 | 220 | +123.816% |
| 2025-05-01 | 31.35 | 32.17 | 31.29 | 32.17 | +12.601% | 6 | 217 | +142.462% |
| 2025-04-30 | 28.57 | 28.57 | 28.57 | 28.57 | -5.429% | 4 | 217 | +173.014% |
| 2025-04-29 | 30.18 | 30.25 | 30.18 | 30.21 | +2.407% | 4 | 213 | +158.193% |
| 2025-04-28 | 29.00 | 29.50 | 28.90 | 29.50 | -1.667% | 5 | 214 | +164.407% |
| 2025-04-25 | 30.00 | 30.00 | 30.00 | 30.00 | -3.692% | 2 | 211 | +160.000% |
| 2025-04-24 | 31.00 | 31.15 | 31.00 | 31.15 | +1.797% | 10 | 210 | +150.401% |
| 2025-04-23 | 30.60 | 30.60 | 30.60 | 30.60 | +13.040% | 2 | 200 | +154.902% |
| 2025-04-22 | 25.45 | 27.07 | 25.45 | 27.07 | +4.115% | 20 | 198 | +188.142% |
| 2025-04-17 | 26.15 | 26.15 | 26.00 | 26.00 | -12.014% | 17 | 163 | +200.000% |
| 2025-04-11 | 29.15 | 29.55 | 29.15 | 29.55 | +14.093% | 24 | 163 | +163.959% |
| 2025-04-10 | 25.90 | 25.90 | 25.90 | 25.90 | -3.358% | 2 | 153 | +201.158% |
| 2025-04-09 | 20.00 | 27.50 | 20.00 | 26.80 | +33.466% | 7 | 153 | +191.045% |
| 2025-04-07 | 20.00 | 20.25 | 20.00 | 20.08 | +9.727% | 50 | 150 | +288.446% |
| 2025-04-04 | 18.25 | 18.30 | 18.25 | 18.30 | -18.011% | 10 | 174 | +326.230% |
| 2025-04-03 | 22.15 | 22.32 | 22.15 | 22.32 | -21.958% | 5 | 170 | +249.462% |
| 2025-04-01 | 28.60 | 28.60 | 28.60 | 28.60 | -1.887% | 1 | 168 | +172.727% |
| 2025-03-31 | 28.88 | 29.15 | 28.88 | 29.15 | +2.281% | 32 | 167 | +167.581% |
| 2025-03-28 | 28.22 | 28.55 | 28.22 | 28.50 | -10.236% | 28 | 164 | +173.684% |
| 2025-03-27 | 32.20 | 32.20 | 31.75 | 31.75 | -2.398% | 29 | 157 | +145.669% |
| 2025-03-26 | 34.71 | 34.93 | 32.53 | 32.53 | +1.403% | 16 | 132 | +139.779% |
| 2025-03-25 | 32.08 | 32.08 | 32.08 | 32.08 | +7.651% | 28 | 116 | +143.142% |
| 2025-03-24 | 29.80 | 29.80 | 29.80 | 29.80 | +4.930% | 35 | 88 | +161.745% |
| 2025-03-21 | 27.50 | 28.45 | 27.50 | 28.40 | +1.792% | 16 | 53 | +174.648% |
| 2025-03-19 | 27.90 | 27.90 | 27.90 | 27.90 | +6.733% | 1 | 46 | +179.570% |
| 2025-03-18 | 26.20 | 26.30 | 26.14 | 26.14 | +3.689% | 37 | 46 | +198.393% |
| 2025-03-14 | 25.21 | 25.21 | 25.21 | 25.21 | -3.779% | 8 | 9 | +209.401% |
| 2025-03-10 | 27.12 | 27.12 | 26.20 | 26.20 | -9.280% | 2 | 5 | +197.710% |
| 2025-03-07 | 31.05 | 31.05 | 28.88 | 28.88 | 0.000% | 8 | 4 | +170.083% |