JPM271217C00290000
JPM Dec 17 2027 290.00 Call
optionOPRA
InactiveOct 26, 2026
68.65USD+1.373%(+0.93)1Vol198OI
JPM271217C00290000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 68.65 | 68.65 | 68.65 | 68.65 | +1.373% | 1 | 197 | 0.000% |
| 2026-10-21 | 67.72 | 67.72 | 67.72 | 67.72 | -3.450% | 1 | 197 | +1.373% |
| 2026-10-19 | 71.00 | 71.00 | 70.14 | 70.14 | -6.729% | 2 | 197 | -2.124% |
| 2026-10-16 | 73.91 | 75.20 | 73.91 | 75.20 | +8.828% | 3 | 198 | -8.710% |
| 2026-10-14 | 67.75 | 69.25 | 67.71 | 69.10 | +0.744% | 15 | 185 | -0.651% |
| 2026-10-13 | 69.34 | 69.34 | 68.59 | 68.59 | +4.319% | 2 | 184 | +0.087% |
| 2026-10-08 | 65.75 | 65.75 | 65.75 | 65.75 | -2.981% | 1 | 183 | +4.411% |
| 2026-10-02 | 67.77 | 67.77 | 67.77 | 67.77 | +6.356% | 1 | 182 | +1.299% |
| 2026-10-01 | 63.72 | 63.72 | 63.72 | 63.72 | -27.648% | 1 | 181 | +7.737% |
| 2026-09-08 | 88.07 | 88.07 | 88.07 | 88.07 | -5.301% | 2 | 181 | -22.051% |
| 2026-09-02 | 93.00 | 93.00 | 93.00 | 93.00 | +2.717% | 1 | 181 | -26.183% |
| 2026-09-01 | 90.54 | 90.54 | 90.54 | 90.54 | +0.100% | 1 | 182 | -24.177% |
| 2026-08-28 | 90.45 | 90.45 | 90.45 | 90.45 | -2.919% | 1 | 181 | -24.102% |
| 2026-08-19 | 93.17 | 93.17 | 93.17 | 93.17 | -3.859% | 1 | 180 | -26.317% |
| 2026-08-12 | 96.91 | 96.91 | 96.91 | 96.91 | +2.931% | 2 | 182 | -29.161% |
| 2026-08-11 | 94.15 | 94.15 | 94.15 | 94.15 | +2.739% | 2 | 180 | -27.084% |
| 2026-08-07 | 88.95 | 91.64 | 88.95 | 91.64 | -1.832% | 5 | 180 | -25.087% |
| 2026-08-05 | 93.40 | 93.40 | 93.35 | 93.35 | +8.698% | 20 | 190 | -26.460% |
| 2026-08-03 | 85.88 | 85.88 | 85.88 | 85.88 | +1.814% | 1 | 191 | -20.063% |
| 2026-07-30 | 84.32 | 84.35 | 84.32 | 84.35 | -5.754% | 2 | 191 | -18.613% |
| 2026-07-27 | 89.50 | 89.50 | 89.50 | 89.50 | +1.624% | 1 | 191 | -23.296% |
| 2026-07-24 | 88.48 | 88.48 | 88.07 | 88.07 | +12.449% | 15 | 176 | -22.051% |
| 2026-07-20 | 78.35 | 78.35 | 78.32 | 78.32 | -4.778% | 2 | 175 | -12.347% |
| 2026-07-17 | 82.25 | 82.25 | 82.25 | 82.25 | +21.134% | 1 | 174 | -16.535% |
| 2026-07-14 | 67.90 | 67.90 | 67.90 | 67.90 | -7.177% | 1 | 173 | +1.105% |
| 2026-07-08 | 73.15 | 73.15 | 73.15 | 73.15 | -6.875% | 4 | 170 | -6.152% |
| 2026-07-07 | 78.55 | 78.55 | 78.55 | 78.55 | +10.712% | 2 | 170 | -12.603% |
| 2026-06-22 | 71.00 | 71.00 | 70.95 | 70.95 | +0.810% | 2 | 169 | -3.242% |
| 2026-06-18 | 70.38 | 70.38 | 70.38 | 70.38 | +0.256% | 4 | 171 | -2.458% |
| 2026-06-16 | 67.00 | 70.20 | 67.00 | 70.20 | +5.058% | 6 | 172 | -2.208% |
| 2026-06-15 | 65.69 | 66.82 | 65.69 | 66.82 | +5.527% | 2 | 171 | +2.739% |
| 2026-06-12 | 63.32 | 63.32 | 63.32 | 63.32 | +10.026% | 1 | 171 | +8.418% |
| 2026-06-09 | 57.55 | 57.55 | 57.55 | 57.55 | +14.870% | 1 | 171 | +19.288% |
| 2026-06-02 | 50.10 | 50.10 | 50.10 | 50.10 | +3.942% | 1 | 171 | +37.026% |
| 2026-05-29 | 48.20 | 48.20 | 48.20 | 48.20 | +3.146% | 1 | 171 | +42.427% |
| 2026-05-28 | 46.75 | 46.75 | 46.73 | 46.73 | -1.621% | 6 | 168 | +46.908% |
| 2026-05-27 | 47.50 | 47.50 | 47.50 | 47.50 | -14.260% | 1 | 167 | +44.526% |
| 2026-05-26 | 55.40 | 55.40 | 55.40 | 55.40 | +9.942% | 4 | 163 | +23.917% |
| 2026-05-18 | 50.39 | 50.39 | 50.39 | 50.39 | -3.467% | 1 | 162 | +36.237% |
| 2026-05-08 | 52.20 | 52.30 | 52.20 | 52.20 | -6.636% | 23 | 162 | +31.513% |
| 2026-05-04 | 55.85 | 55.91 | 55.85 | 55.91 | -9.823% | 4 | 152 | +22.787% |
| 2026-04-22 | 62.00 | 62.00 | 62.00 | 62.00 | +3.975% | 1 | 153 | +10.726% |
| 2026-04-14 | 60.18 | 60.18 | 59.63 | 59.63 | +0.726% | 3 | 153 | +15.127% |
| 2026-04-09 | 59.20 | 59.20 | 59.20 | 59.20 | +3.046% | 2 | 155 | +15.963% |
| 2026-04-08 | 57.45 | 57.45 | 57.45 | 57.45 | +17.293% | 2 | 155 | +19.495% |
| 2026-04-02 | 48.99 | 49.00 | 48.98 | 48.98 | -2.430% | 3 | 157 | +40.159% |
| 2026-03-31 | 50.20 | 50.25 | 50.15 | 50.20 | +9.130% | 8 | 157 | +36.753% |
| 2026-03-27 | 46.00 | 46.00 | 46.00 | 46.00 | -5.853% | 12 | 153 | +49.239% |
| 2026-03-26 | 48.86 | 48.86 | 48.86 | 48.86 | -2.572% | 1 | 153 | +40.503% |
| 2026-03-25 | 50.15 | 50.15 | 50.15 | 50.15 | +12.950% | 3 | 152 | +36.889% |
| 2026-03-24 | 44.40 | 44.40 | 44.40 | 44.40 | 0.000% | 1 | 152 | +54.617% |
| 2026-03-20 | 45.30 | 45.30 | 44.40 | 44.40 | -3.057% | 7 | 151 | +54.617% |
| 2026-03-19 | 45.80 | 45.80 | 45.65 | 45.80 | +4.926% | 7 | 151 | +49.891% |
| 2026-03-17 | 43.65 | 43.81 | 43.65 | 43.65 | -6.771% | 26 | 150 | +57.274% |
| 2026-03-10 | 45.80 | 46.82 | 45.80 | 46.82 | +3.653% | 6 | 159 | +46.625% |
| 2026-03-06 | 44.00 | 45.17 | 44.00 | 45.17 | -12.816% | 19 | 155 | +51.981% |
| 2026-03-03 | 49.45 | 51.81 | 49.45 | 51.81 | -4.936% | 2 | 160 | +32.503% |
| 2026-02-25 | 54.50 | 54.50 | 54.50 | 54.50 | +7.857% | 1 | 159 | +25.963% |
| 2026-02-24 | 50.53 | 50.53 | 50.53 | 50.53 | +2.081% | 2 | 159 | +35.860% |
| 2026-02-23 | 52.60 | 52.60 | 49.50 | 49.50 | -24.772% | 5 | 159 | +38.687% |
| 2026-02-10 | 65.60 | 65.80 | 65.60 | 65.80 | +16.563% | 2 | 158 | +4.331% |
| 2026-01-30 | 56.45 | 56.45 | 56.45 | 56.45 | +8.245% | 1 | 158 | +21.612% |
| 2026-01-28 | 52.15 | 52.15 | 52.15 | 52.15 | -4.662% | 1 | 158 | +31.640% |
| 2026-01-21 | 54.70 | 54.70 | 54.70 | 54.70 | -7.241% | 1 | 158 | +25.503% |
| 2026-01-14 | 58.00 | 59.96 | 58.00 | 58.97 | -4.098% | 14 | 159 | +16.415% |
| 2026-01-13 | 63.50 | 64.18 | 61.05 | 61.49 | -14.072% | 10 | 159 | +11.644% |
| 2026-01-12 | 71.56 | 71.56 | 71.56 | 71.56 | -4.904% | 1 | 165 | -4.067% |
| 2026-01-09 | 76.07 | 76.07 | 75.25 | 75.25 | +4.747% | 2 | 165 | -8.771% |
| 2026-01-07 | 73.46 | 73.46 | 71.70 | 71.84 | +3.248% | 7 | 167 | -4.440% |
| 2025-12-31 | 70.50 | 70.50 | 69.58 | 69.58 | -0.101% | 41 | 182 | -1.337% |
| 2025-12-30 | 69.65 | 69.65 | 69.65 | 69.65 | +10.908% | 2 | 182 | -1.436% |
| 2025-12-11 | 62.80 | 62.80 | 62.80 | 62.80 | +5.546% | 3 | 182 | +9.315% |
| 2025-12-10 | 54.00 | 59.50 | 54.00 | 59.50 | +9.375% | 2 | 179 | +15.378% |
| 2025-12-09 | 57.00 | 57.00 | 54.40 | 54.40 | -8.725% | 2 | 179 | +26.195% |
| 2025-12-03 | 59.60 | 59.60 | 59.60 | 59.60 | +18.867% | 1 | 180 | +15.185% |
| 2025-11-24 | 50.14 | 50.14 | 50.14 | 50.14 | -14.291% | 1 | 181 | +36.917% |
| 2025-11-20 | 58.50 | 58.50 | 58.50 | 58.50 | +10.482% | 1 | 181 | +17.350% |
| 2025-11-18 | 52.95 | 52.95 | 52.95 | 52.95 | -9.099% | 1 | 181 | +29.651% |
| 2025-11-14 | 58.25 | 58.25 | 58.25 | 58.25 | -6.576% | 1 | 181 | +17.854% |
| 2025-11-13 | 62.35 | 62.40 | 62.35 | 62.35 | -9.031% | 50 | 181 | +10.104% |
| 2025-11-12 | 68.54 | 68.54 | 68.54 | 68.54 | +14.233% | 1 | 231 | +0.160% |
| 2025-11-04 | 60.21 | 60.21 | 60.00 | 60.00 | +1.868% | 2 | 231 | +14.417% |
| 2025-11-03 | 58.90 | 58.90 | 58.90 | 58.90 | -1.669% | 1 | 231 | +16.553% |
| 2025-10-30 | 59.90 | 59.90 | 59.90 | 59.90 | +6.964% | 1 | 231 | +14.608% |
| 2025-10-29 | 56.00 | 56.00 | 56.00 | 56.00 | +3.226% | 1 | 231 | +22.589% |
| 2025-10-27 | 54.25 | 54.25 | 54.25 | 54.25 | +4.649% | 1 | 232 | +26.544% |
| 2025-10-24 | 52.00 | 52.00 | 51.84 | 51.84 | +7.798% | 6 | 232 | +32.427% |
| 2025-10-22 | 48.68 | 48.68 | 46.00 | 48.09 | -7.962% | 4 | 227 | +42.753% |
| 2025-10-21 | 52.00 | 52.40 | 52.00 | 52.25 | -8.301% | 10 | 224 | +31.388% |
| 2025-10-16 | 56.98 | 56.98 | 56.98 | 56.98 | -9.094% | 1 | 223 | +20.481% |
| 2025-09-29 | 62.68 | 62.68 | 62.68 | 62.68 | -0.508% | 1 | 223 | +9.525% |
| 2025-09-24 | 63.00 | 63.00 | 63.00 | 63.00 | +0.913% | 1 | 223 | +8.968% |
| 2025-09-23 | 60.72 | 62.48 | 60.72 | 62.43 | -4.687% | 3 | 223 | +9.963% |
| 2025-09-19 | 59.45 | 65.50 | 59.45 | 65.50 | +7.026% | 5 | 224 | +4.809% |
| 2025-09-18 | 60.75 | 61.34 | 60.75 | 61.20 | +4.615% | 9 | 227 | +12.173% |
| 2025-09-16 | 58.50 | 58.50 | 58.50 | 58.50 | 0.000% | 2 | 230 | +17.350% |
| 2025-09-15 | 57.22 | 58.50 | 57.22 | 58.50 | +15.180% | 2 | 232 | +17.350% |
| 2025-09-09 | 47.85 | 50.79 | 47.85 | 50.79 | +7.265% | 4 | 233 | +35.164% |
| 2025-09-08 | 47.26 | 47.35 | 46.14 | 47.35 | -3.545% | 9 | 236 | +44.984% |
| 2025-09-05 | 52.73 | 52.73 | 49.09 | 49.09 | -3.933% | 7 | 240 | +39.845% |
| 2025-09-02 | 51.94 | 51.94 | 50.80 | 51.10 | -3.549% | 6 | 235 | +34.344% |
| 2025-08-29 | 53.86 | 53.86 | 52.98 | 52.98 | +1.475% | 2 | 236 | +29.577% |
| 2025-08-27 | 51.45 | 52.68 | 51.45 | 52.21 | +3.304% | 29 | 236 | +31.488% |
| 2025-08-26 | 50.54 | 50.54 | 50.54 | 50.54 | +1.998% | 2 | 264 | +35.833% |
| 2025-08-25 | 49.74 | 49.74 | 49.55 | 49.55 | -0.402% | 3 | 266 | +38.547% |
| 2025-08-22 | 49.00 | 50.15 | 49.00 | 49.75 | +7.081% | 3 | 265 | +37.990% |
| 2025-08-20 | 48.25 | 48.25 | 46.46 | 46.46 | +0.302% | 2 | 267 | +47.762% |
| 2025-08-19 | 46.94 | 46.94 | 46.32 | 46.32 | -1.447% | 2 | 267 | +48.208% |
| 2025-08-15 | 47.00 | 47.00 | 47.00 | 47.00 | -3.530% | 1 | 268 | +46.064% |
| 2025-08-13 | 49.11 | 49.11 | 48.72 | 48.72 | +3.881% | 2 | 268 | +40.907% |
| 2025-08-11 | 47.08 | 47.08 | 46.90 | 46.90 | -2.353% | 2 | 266 | +46.375% |
| 2025-08-06 | 48.03 | 48.03 | 48.03 | 48.03 | +1.350% | 1 | 266 | +42.932% |
| 2025-08-05 | 47.39 | 47.39 | 47.39 | 47.39 | -3.855% | 2 | 265 | +44.862% |
| 2025-08-04 | 49.29 | 49.29 | 49.29 | 49.29 | -6.025% | 1 | 263 | +39.278% |
| 2025-07-31 | 52.45 | 52.45 | 52.45 | 52.45 | -2.870% | 2 | 264 | +30.887% |
| 2025-07-30 | 55.45 | 55.45 | 54.00 | 54.00 | -0.845% | 5 | 262 | +27.130% |
| 2025-07-29 | 54.46 | 54.46 | 54.46 | 54.46 | -0.729% | 1 | 259 | +26.056% |
| 2025-07-25 | 53.49 | 54.86 | 53.49 | 54.86 | +1.593% | 2 | 259 | +25.137% |
| 2025-07-24 | 54.44 | 54.44 | 54.00 | 54.00 | +8.173% | 2 | 257 | +27.130% |
| 2025-07-21 | 49.14 | 49.92 | 49.14 | 49.92 | +0.706% | 3 | 257 | +37.520% |
| 2025-07-18 | 48.95 | 49.57 | 48.92 | 49.57 | +2.206% | 26 | 255 | +38.491% |
| 2025-07-17 | 48.50 | 48.50 | 48.50 | 48.50 | +4.978% | 4 | 234 | +41.546% |
| 2025-07-16 | 46.00 | 46.20 | 46.00 | 46.20 | +2.439% | 2 | 234 | +48.593% |
| 2025-07-15 | 48.08 | 48.08 | 45.10 | 45.10 | -6.139% | 10 | 233 | +52.217% |
| 2025-07-14 | 47.15 | 48.05 | 47.15 | 48.05 | +1.329% | 3 | 225 | +42.872% |
| 2025-07-10 | 47.68 | 47.75 | 47.42 | 47.42 | +6.826% | 3 | 223 | +44.770% |
| 2025-07-09 | 44.39 | 44.39 | 44.39 | 44.39 | +0.886% | 5 | 224 | +54.652% |
| 2025-07-08 | 47.98 | 47.98 | 44.00 | 44.00 | -12.000% | 9 | 224 | +56.023% |
| 2025-07-07 | 52.48 | 52.48 | 50.00 | 50.00 | -5.873% | 14 | 220 | +37.300% |
| 2025-07-03 | 52.40 | 53.20 | 52.40 | 53.12 | +7.530% | 6 | 221 | +29.236% |
| 2025-07-02 | 49.85 | 49.85 | 48.90 | 49.40 | +0.570% | 15 | 221 | +38.968% |
| 2025-07-01 | 48.78 | 49.27 | 47.16 | 49.12 | +0.553% | 22 | 209 | +39.760% |
| 2025-06-30 | 49.50 | 49.80 | 48.85 | 48.85 | +2.842% | 36 | 198 | +40.532% |
| 2025-06-27 | 47.76 | 47.76 | 47.50 | 47.50 | +0.529% | 3 | 178 | +44.526% |
| 2025-06-26 | 47.84 | 48.35 | 47.12 | 47.25 | +5.210% | 110 | 175 | +45.291% |
| 2025-06-25 | 44.81 | 44.91 | 44.52 | 44.91 | +1.103% | 17 | 148 | +52.861% |
| 2025-06-24 | 44.00 | 44.70 | 44.00 | 44.42 | +8.873% | 54 | 131 | +54.548% |
| 2025-06-18 | 41.50 | 41.50 | 40.80 | 40.80 | +8.079% | 12 | 138 | +68.260% |
| 2025-06-17 | 37.75 | 37.75 | 37.75 | 37.75 | -1.923% | 1 | 138 | +81.854% |
| 2025-06-16 | 38.49 | 38.49 | 38.49 | 38.49 | +4.877% | 35 | 138 | +78.358% |
| 2025-06-11 | 36.70 | 36.70 | 36.70 | 36.70 | +5.764% | 1 | 103 | +87.057% |
| 2025-06-02 | 34.70 | 34.70 | 34.70 | 34.70 | +0.434% | 3 | 102 | +97.839% |
| 2025-05-22 | 34.55 | 34.55 | 34.55 | 34.55 | -6.165% | 1 | 99 | +98.698% |
| 2025-05-19 | 36.82 | 36.82 | 36.82 | 36.82 | +1.572% | 1 | 99 | +86.448% |
| 2025-05-16 | 36.25 | 36.25 | 36.25 | 36.25 | -5.966% | 6 | 99 | +89.379% |
| 2025-05-15 | 37.60 | 38.55 | 37.55 | 38.55 | +3.240% | 7 | 96 | +78.080% |
| 2025-05-14 | 36.82 | 37.34 | 36.82 | 37.34 | +12.368% | 74 | 101 | +83.851% |
| 2025-05-12 | 33.35 | 33.40 | 33.00 | 33.23 | +12.606% | 37 | 117 | +106.590% |
| 2025-05-07 | 29.51 | 29.51 | 29.51 | 29.51 | -1.304% | 45 | 87 | +132.633% |
| 2025-05-06 | 29.90 | 29.90 | 29.90 | 29.90 | +15.266% | 5 | 42 | +129.599% |
| 2025-05-01 | 23.60 | 25.94 | 23.60 | 25.94 | -6.117% | 3 | 38 | +164.649% |
| 2025-04-23 | 27.63 | 27.63 | 27.63 | 27.63 | +32.011% | 4 | 41 | +148.462% |
| 2025-04-16 | 20.93 | 20.93 | 20.93 | 20.93 | -10.594% | 1 | 41 | +227.998% |
| 2025-04-15 | 25.00 | 25.00 | 23.41 | 23.41 | -12.747% | 9 | 41 | +193.251% |
| 2025-04-14 | 26.83 | 26.83 | 26.83 | 26.83 | +8.273% | 1 | 39 | +155.870% |
| 2025-04-11 | 24.78 | 24.78 | 24.78 | 24.78 | -2.824% | 8 | 38 | +177.038% |
| 2025-04-09 | 25.50 | 25.50 | 25.50 | 25.50 | +52.239% | 1 | 38 | +169.216% |
| 2025-04-04 | 16.75 | 16.75 | 16.75 | 16.75 | -34.825% | 12 | 38 | +309.851% |
| 2025-04-01 | 25.70 | 25.70 | 25.70 | 25.70 | -1.570% | 1 | 32 | +167.121% |
| 2025-03-31 | 26.11 | 26.11 | 26.11 | 26.11 | -3.296% | 3 | 33 | +162.926% |
| 2025-03-26 | 30.77 | 30.77 | 27.00 | 27.00 | +0.297% | 6 | 30 | +154.259% |
| 2025-03-07 | 27.15 | 27.67 | 26.92 | 26.92 | 0.000% | 56 | 28 | +155.015% |