JPM271217C00310000
JPM Dec 17 2027 310.00 Call
optionOPRA
InactiveOct 14, 2026
55.07USD-5.297%(-3.08)6Vol258OI
JPM271217C00310000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 54.64 | 55.07 | 54.64 | 55.07 | -5.297% | 6 | 258 | 0.000% |
| 2026-10-13 | 62.22 | 62.22 | 58.15 | 58.15 | +7.149% | 6 | 260 | -5.297% |
| 2026-10-09 | 54.27 | 54.27 | 54.27 | 54.27 | +4.971% | 1 | 259 | +1.474% |
| 2026-10-08 | 51.70 | 51.70 | 51.70 | 51.70 | +1.572% | 7 | 259 | +6.518% |
| 2026-10-07 | 50.80 | 51.20 | 50.75 | 50.90 | -6.520% | 92 | 206 | +8.193% |
| 2026-10-05 | 54.20 | 54.45 | 54.10 | 54.45 | -4.222% | 81 | 128 | +1.139% |
| 2026-09-30 | 56.85 | 56.85 | 56.85 | 56.85 | -8.158% | 1 | 127 | -3.131% |
| 2026-09-22 | 60.98 | 61.90 | 60.98 | 61.90 | -13.968% | 8 | 128 | -11.034% |
| 2026-09-15 | 71.65 | 71.95 | 71.65 | 71.95 | +2.537% | 2 | 127 | -23.461% |
| 2026-09-09 | 70.17 | 70.17 | 70.17 | 70.17 | -4.270% | 1 | 126 | -21.519% |
| 2026-09-08 | 73.30 | 73.30 | 73.30 | 73.30 | -6.266% | 1 | 125 | -24.870% |
| 2026-09-03 | 78.20 | 78.20 | 78.20 | 78.20 | +4.504% | 1 | 126 | -29.578% |
| 2026-09-01 | 74.55 | 74.83 | 74.55 | 74.83 | -8.955% | 2 | 127 | -26.407% |
| 2026-08-17 | 82.19 | 82.19 | 82.19 | 82.19 | +2.036% | 1 | 128 | -32.997% |
| 2026-08-14 | 80.75 | 80.75 | 80.55 | 80.55 | -2.364% | 2 | 129 | -31.633% |
| 2026-08-12 | 82.50 | 82.50 | 82.50 | 82.50 | +2.269% | 10 | 129 | -33.248% |
| 2026-08-05 | 80.67 | 80.67 | 80.67 | 80.67 | +3.622% | 22 | 129 | -31.734% |
| 2026-07-28 | 77.85 | 77.85 | 77.85 | 77.85 | +0.167% | 3 | 129 | -29.261% |
| 2026-07-27 | 77.72 | 77.72 | 77.72 | 77.72 | +12.638% | 1 | 129 | -29.143% |
| 2026-07-17 | 68.50 | 69.00 | 68.40 | 69.00 | -3.063% | 10 | 132 | -20.188% |
| 2026-07-15 | 71.84 | 73.88 | 69.40 | 71.18 | +8.176% | 40 | 132 | -22.633% |
| 2026-07-14 | 66.05 | 66.05 | 65.80 | 65.80 | +6.472% | 2 | 132 | -16.307% |
| 2026-07-13 | 61.95 | 61.95 | 61.75 | 61.80 | +0.406% | 14 | 132 | -10.890% |
| 2026-07-09 | 61.55 | 61.55 | 61.55 | 61.55 | -4.053% | 1 | 133 | -10.528% |
| 2026-07-07 | 64.10 | 64.15 | 64.10 | 64.15 | +8.729% | 2 | 133 | -14.154% |
| 2026-06-24 | 59.00 | 59.00 | 59.00 | 59.00 | -3.247% | 10 | 143 | -6.661% |
| 2026-06-23 | 58.81 | 60.98 | 58.81 | 60.98 | -3.206% | 40 | 161 | -9.692% |
| 2026-06-17 | 60.00 | 63.00 | 60.00 | 63.00 | +4.756% | 4 | 162 | -12.587% |
| 2026-06-16 | 55.00 | 60.14 | 55.00 | 60.14 | +27.821% | 37 | 160 | -8.430% |
| 2026-06-05 | 47.05 | 47.05 | 47.05 | 47.05 | +4.742% | 14 | 162 | +17.046% |
| 2026-06-04 | 44.92 | 44.92 | 44.92 | 44.92 | +21.570% | 1 | 163 | +22.596% |
| 2026-06-01 | 36.95 | 36.95 | 36.95 | 36.95 | -2.763% | 2 | 165 | +49.039% |
| 2026-05-27 | 38.00 | 38.00 | 38.00 | 38.00 | -6.565% | 2 | 163 | +44.921% |
| 2026-05-21 | 40.67 | 40.67 | 40.67 | 40.67 | +1.930% | 3 | 160 | +35.407% |
| 2026-05-20 | 39.90 | 39.90 | 39.90 | 39.90 | -8.381% | 1 | 159 | +38.020% |
| 2026-05-12 | 43.07 | 43.60 | 43.07 | 43.55 | +4.062% | 12 | 159 | +26.452% |
| 2026-05-08 | 41.75 | 41.85 | 41.75 | 41.85 | -10.058% | 41 | 159 | +31.589% |
| 2026-04-27 | 46.00 | 46.53 | 46.00 | 46.53 | -1.690% | 12 | 154 | +18.354% |
| 2026-04-23 | 47.33 | 47.33 | 47.33 | 47.33 | -7.105% | 1 | 145 | +16.353% |
| 2026-04-20 | 50.97 | 50.98 | 50.95 | 50.95 | +5.596% | 10 | 146 | +8.086% |
| 2026-04-14 | 48.25 | 48.25 | 48.25 | 48.25 | +18.144% | 1 | 146 | +14.135% |
| 2026-04-06 | 40.75 | 40.84 | 40.59 | 40.84 | +5.530% | 40 | 146 | +34.843% |
| 2026-03-31 | 38.65 | 38.70 | 38.50 | 38.70 | +9.974% | 6 | 140 | +42.300% |
| 2026-03-30 | 35.20 | 35.20 | 35.19 | 35.19 | -0.873% | 2 | 142 | +56.493% |
| 2026-03-27 | 35.50 | 35.50 | 35.50 | 35.50 | -11.427% | 1 | 143 | +55.127% |
| 2026-03-25 | 40.10 | 40.10 | 40.08 | 40.08 | +15.172% | 2 | 143 | +37.400% |
| 2026-03-19 | 34.80 | 34.80 | 34.80 | 34.80 | 0.000% | 1 | 144 | +58.247% |
| 2026-03-16 | 34.80 | 34.80 | 34.80 | 34.80 | -4.658% | 1 | 144 | +58.247% |
| 2026-03-10 | 36.50 | 36.50 | 36.50 | 36.50 | +5.218% | 1 | 144 | +50.877% |
| 2026-03-09 | 33.15 | 34.69 | 33.15 | 34.69 | -12.598% | 3 | 143 | +58.749% |
| 2026-03-05 | 39.69 | 39.69 | 39.69 | 39.69 | +3.011% | 2 | 144 | +38.750% |
| 2026-02-24 | 38.53 | 38.53 | 38.53 | 38.53 | -19.089% | 1 | 142 | +42.928% |
| 2026-02-20 | 47.63 | 48.25 | 47.31 | 47.62 | -12.302% | 26 | 142 | +15.645% |
| 2026-02-10 | 54.55 | 54.55 | 54.30 | 54.30 | -4.904% | 3 | 154 | +1.418% |
| 2026-02-09 | 57.10 | 57.10 | 57.10 | 57.10 | +8.762% | 1 | 156 | -3.555% |
| 2026-02-04 | 52.50 | 52.50 | 52.50 | 52.50 | +4.374% | 3 | 156 | +4.895% |
| 2026-02-03 | 50.30 | 50.30 | 50.30 | 50.30 | +7.364% | 1 | 159 | +9.483% |
| 2026-02-02 | 47.00 | 47.15 | 46.85 | 46.85 | +2.809% | 20 | 160 | +17.545% |
| 2026-01-30 | 44.22 | 45.57 | 44.20 | 45.57 | -0.393% | 22 | 155 | +20.847% |
| 2026-01-29 | 45.75 | 45.75 | 45.75 | 45.75 | +8.955% | 2 | 156 | +20.372% |
| 2026-01-28 | 41.99 | 41.99 | 41.99 | 41.99 | +0.431% | 1 | 154 | +31.150% |
| 2026-01-27 | 42.20 | 43.12 | 41.81 | 41.81 | +1.284% | 7 | 154 | +31.715% |
| 2026-01-23 | 41.22 | 41.28 | 40.96 | 41.28 | -7.960% | 12 | 154 | +33.406% |
| 2026-01-21 | 44.85 | 44.85 | 44.85 | 44.85 | -1.255% | 1 | 153 | +22.787% |
| 2026-01-20 | 47.63 | 47.63 | 45.42 | 45.42 | -6.735% | 10 | 154 | +21.246% |
| 2026-01-14 | 48.86 | 48.86 | 48.30 | 48.70 | -4.976% | 12 | 163 | +13.080% |
| 2026-01-13 | 53.50 | 53.50 | 51.25 | 51.25 | -16.599% | 13 | 172 | +7.454% |
| 2026-01-07 | 61.45 | 61.45 | 61.45 | 61.45 | +5.259% | 1 | 163 | -10.382% |
| 2025-12-31 | 58.38 | 58.38 | 58.38 | 58.38 | -5.273% | 5 | 168 | -5.670% |
| 2025-12-26 | 61.63 | 61.63 | 61.63 | 61.63 | +2.529% | 27 | 168 | -10.644% |
| 2025-12-23 | 60.11 | 60.11 | 60.11 | 60.11 | +14.386% | 25 | 141 | -8.385% |
| 2025-12-18 | 52.55 | 52.55 | 52.55 | 52.55 | -3.666% | 2 | 141 | +4.795% |
| 2025-12-17 | 54.90 | 54.90 | 54.55 | 54.55 | +0.165% | 2 | 143 | +0.953% |
| 2025-12-16 | 54.68 | 54.68 | 54.46 | 54.46 | -4.086% | 2 | 143 | +1.120% |
| 2025-12-12 | 56.78 | 56.78 | 56.78 | 56.78 | +3.012% | 1 | 145 | -3.012% |
| 2025-12-11 | 51.47 | 55.12 | 51.47 | 55.12 | +17.652% | 50 | 145 | -0.091% |
| 2025-12-10 | 44.53 | 46.85 | 44.53 | 46.85 | +2.070% | 30 | 166 | +17.545% |
| 2025-12-09 | 54.15 | 54.17 | 45.90 | 45.90 | -15.000% | 23 | 136 | +19.978% |
| 2025-12-05 | 54.00 | 54.31 | 53.10 | 54.00 | +0.596% | 22 | 117 | +1.981% |
| 2025-12-04 | 54.36 | 54.58 | 53.68 | 53.68 | +8.444% | 25 | 120 | +2.589% |
| 2025-12-03 | 49.50 | 49.50 | 49.50 | 49.50 | -2.808% | 1 | 139 | +11.253% |
| 2025-12-01 | 50.65 | 50.93 | 50.65 | 50.93 | +11.689% | 2 | 139 | +8.129% |
| 2025-11-26 | 45.60 | 45.60 | 45.60 | 45.60 | +6.047% | 1 | 137 | +20.768% |
| 2025-11-24 | 43.00 | 43.00 | 43.00 | 43.00 | -4.210% | 1 | 137 | +28.070% |
| 2025-11-20 | 44.25 | 44.89 | 44.25 | 44.89 | -12.049% | 50 | 137 | +22.678% |
| 2025-11-13 | 57.01 | 57.01 | 51.04 | 51.04 | -11.558% | 6 | 114 | +7.896% |
| 2025-11-12 | 57.71 | 57.71 | 57.71 | 57.71 | +5.832% | 1 | 119 | -4.575% |
| 2025-11-11 | 54.64 | 54.64 | 54.53 | 54.53 | +8.951% | 6 | 120 | +0.990% |
| 2025-11-07 | 50.05 | 50.05 | 50.05 | 50.05 | -4.320% | 1 | 126 | +10.030% |
| 2025-11-05 | 52.31 | 52.31 | 52.31 | 52.31 | +4.767% | 1 | 126 | +5.276% |
| 2025-11-04 | 51.50 | 51.50 | 49.60 | 49.93 | -0.339% | 98 | 125 | +10.294% |
| 2025-11-03 | 50.10 | 50.10 | 50.10 | 50.10 | +6.664% | 3 | 89 | +9.920% |
| 2025-10-28 | 46.97 | 46.97 | 46.97 | 46.97 | +5.314% | 1 | 89 | +17.245% |
| 2025-10-20 | 45.50 | 45.50 | 44.60 | 44.60 | -11.631% | 12 | 89 | +23.475% |
| 2025-10-15 | 50.47 | 50.47 | 50.47 | 50.47 | +9.479% | 2 | 92 | +9.114% |
| 2025-10-14 | 46.10 | 46.10 | 46.10 | 46.10 | -7.056% | 1 | 92 | +19.458% |
| 2025-10-13 | 49.60 | 49.90 | 49.60 | 49.60 | +6.529% | 4 | 91 | +11.028% |
| 2025-10-08 | 46.56 | 46.56 | 46.56 | 46.56 | -6.412% | 10 | 91 | +18.277% |
| 2025-10-01 | 49.75 | 49.75 | 49.75 | 49.75 | -1.854% | 1 | 87 | +10.693% |
| 2025-09-30 | 50.69 | 50.69 | 50.69 | 50.69 | -2.048% | 1 | 87 | +8.641% |
| 2025-09-29 | 51.75 | 51.75 | 51.75 | 51.75 | -4.520% | 1 | 87 | +6.415% |
| 2025-09-26 | 54.20 | 54.20 | 54.20 | 54.20 | +4.131% | 20 | 87 | +1.605% |
| 2025-09-25 | 52.05 | 52.05 | 52.05 | 52.05 | +1.859% | 3 | 106 | +5.802% |
| 2025-09-24 | 51.00 | 51.20 | 50.84 | 51.10 | 0.000% | 32 | 109 | +7.769% |
| 2025-09-23 | 49.81 | 52.29 | 49.81 | 51.10 | +2.405% | 39 | 111 | +7.769% |
| 2025-09-22 | 49.90 | 49.90 | 49.90 | 49.90 | -2.805% | 7 | 137 | +10.361% |
| 2025-09-19 | 48.94 | 51.34 | 48.94 | 51.34 | +6.515% | 21 | 144 | +7.265% |
| 2025-09-18 | 49.48 | 50.25 | 48.20 | 48.20 | -3.116% | 28 | 159 | +14.253% |
| 2025-09-17 | 50.00 | 50.00 | 49.52 | 49.75 | +3.603% | 5 | 135 | +10.693% |
| 2025-09-16 | 48.02 | 48.02 | 48.02 | 48.02 | +2.937% | 1 | 140 | +14.681% |
| 2025-09-15 | 46.65 | 46.65 | 46.65 | 46.65 | +4.714% | 1 | 141 | +18.049% |
| 2025-09-11 | 44.55 | 44.55 | 44.55 | 44.55 | +5.619% | 3 | 140 | +23.614% |
| 2025-09-10 | 42.18 | 42.18 | 42.18 | 42.18 | +7.657% | 3 | 138 | +30.560% |
| 2025-09-09 | 39.18 | 39.18 | 39.18 | 39.18 | -10.343% | 1 | 138 | +40.556% |
| 2025-09-04 | 42.10 | 43.70 | 42.10 | 43.70 | +5.760% | 7 | 139 | +26.018% |
| 2025-09-03 | 41.32 | 41.32 | 41.32 | 41.32 | +0.830% | 1 | 134 | +33.277% |
| 2025-09-02 | 40.40 | 40.98 | 40.40 | 40.98 | -4.409% | 2 | 134 | +34.383% |
| 2025-08-28 | 42.70 | 42.87 | 42.70 | 42.87 | +1.324% | 13 | 133 | +28.458% |
| 2025-08-27 | 41.80 | 42.66 | 41.80 | 42.31 | +3.956% | 33 | 131 | +30.158% |
| 2025-08-25 | 40.70 | 40.70 | 40.70 | 40.70 | +5.359% | 1 | 130 | +35.307% |
| 2025-08-14 | 38.40 | 38.63 | 38.40 | 38.63 | -3.425% | 3 | 131 | +42.558% |
| 2025-08-12 | 40.00 | 40.00 | 40.00 | 40.00 | +8.108% | 6 | 134 | +37.675% |
| 2025-08-07 | 37.00 | 37.00 | 37.00 | 37.00 | -17.040% | 5 | 128 | +48.838% |
| 2025-07-30 | 44.60 | 44.60 | 44.60 | 44.60 | +1.548% | 50 | 123 | +23.475% |
| 2025-07-29 | 43.92 | 43.92 | 43.92 | 43.92 | -1.326% | 1 | 173 | +25.387% |
| 2025-07-24 | 44.51 | 44.51 | 44.51 | 44.51 | +3.512% | 3 | 172 | +23.725% |
| 2025-07-23 | 43.00 | 43.00 | 43.00 | 43.00 | +8.176% | 20 | 169 | +28.070% |
| 2025-07-18 | 39.75 | 39.75 | 39.75 | 39.75 | +11.282% | 5 | 149 | +38.541% |
| 2025-07-17 | 35.72 | 35.72 | 35.72 | 35.72 | -4.747% | 2 | 144 | +54.171% |
| 2025-07-15 | 37.50 | 37.50 | 37.50 | 37.50 | -1.316% | 10 | 142 | +46.853% |
| 2025-07-14 | 38.00 | 38.00 | 38.00 | 38.00 | +5.997% | 2 | 132 | +44.921% |
| 2025-07-08 | 35.85 | 35.85 | 35.85 | 35.85 | -17.719% | 1 | 134 | +53.612% |
| 2025-07-03 | 43.44 | 43.57 | 43.44 | 43.57 | +9.472% | 38 | 115 | +26.394% |
| 2025-06-30 | 40.42 | 40.42 | 39.10 | 39.80 | +1.660% | 16 | 115 | +38.367% |
| 2025-06-26 | 39.41 | 39.41 | 39.15 | 39.15 | +7.940% | 8 | 99 | +40.664% |
| 2025-06-25 | 36.25 | 36.39 | 36.20 | 36.27 | +1.796% | 70 | 91 | +51.833% |
| 2025-06-24 | 35.63 | 35.63 | 35.63 | 35.63 | +8.134% | 9 | 22 | +54.561% |
| 2025-06-20 | 32.95 | 32.95 | 32.95 | 32.95 | +10.943% | 2 | 13 | +67.132% |
| 2025-06-17 | 29.70 | 29.70 | 29.70 | 29.70 | +3.665% | 2 | 13 | +85.421% |
| 2025-06-10 | 27.70 | 28.65 | 27.70 | 28.65 | +1.560% | 3 | 11 | +92.216% |
| 2025-05-14 | 28.21 | 28.21 | 28.21 | 28.21 | +9.938% | 1 | 10 | +95.214% |
| 2025-05-12 | 25.66 | 25.66 | 25.66 | 25.66 | +6.121% | 1 | 10 | +114.614% |
| 2025-05-02 | 24.18 | 24.18 | 24.18 | 24.18 | +10.867% | 2 | 10 | +127.750% |
| 2025-05-01 | 20.77 | 21.81 | 20.77 | 21.81 | +2.491% | 4 | 10 | +152.499% |
| 2025-04-23 | 21.87 | 22.00 | 21.28 | 21.28 | +22.935% | 9 | 12 | +158.788% |
| 2025-04-16 | 17.25 | 17.31 | 17.25 | 17.31 | -11.003% | 3 | 5 | +218.140% |
| 2025-04-15 | 19.45 | 19.45 | 19.45 | 19.45 | +35.351% | 3 | 4 | +183.136% |
| 2025-04-09 | 14.31 | 14.37 | 14.31 | 14.37 | -22.492% | 2 | 1 | +283.229% |
| 2025-03-19 | 18.54 | 18.54 | 18.54 | 18.54 | +6.797% | 4 | 1 | +197.033% |
| 2025-03-18 | 17.36 | 17.36 | 17.36 | 17.36 | -0.516% | 1 | 5 | +217.224% |
| 2025-03-10 | 17.45 | 17.45 | 17.45 | 17.45 | 0.000% | 4 | 4 | +215.587% |