JPM271217C00320000
JPM Dec 17 2027 320.00 Call
optionOPRA
EODNov 5, 2026
50.55USD-15.454%(-9.24)15Vol193OI
JPM271217C00320000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 66.15 | 66.15 | 50.55 | 50.55 | -15.454% | 15 | 226 | 0.000% |
| 2026-11-04 | 58.45 | 59.79 | 58.00 | 59.79 | +7.536% | 7 | 228 | -15.454% |
| 2026-10-29 | 55.60 | 55.60 | 55.60 | 55.60 | +16.440% | 1 | 228 | -9.083% |
| 2026-10-23 | 47.75 | 47.75 | 47.75 | 47.75 | -1.363% | 2 | 230 | +5.864% |
| 2026-10-21 | 48.41 | 48.41 | 48.41 | 48.41 | -10.202% | 1 | 231 | +4.421% |
| 2026-10-16 | 53.91 | 53.91 | 53.91 | 53.91 | +9.041% | 1 | 231 | -6.233% |
| 2026-10-15 | 49.44 | 49.44 | 49.44 | 49.44 | +0.061% | 2 | 233 | +2.245% |
| 2026-10-13 | 51.20 | 51.20 | 49.41 | 49.41 | -1.180% | 3 | 234 | +2.307% |
| 2026-10-12 | 50.00 | 50.00 | 50.00 | 50.00 | +10.988% | 3 | 234 | +1.100% |
| 2026-10-08 | 45.05 | 45.05 | 45.05 | 45.05 | -4.454% | 3 | 237 | +12.209% |
| 2026-10-07 | 48.00 | 48.00 | 47.15 | 47.15 | -3.183% | 47 | 225 | +7.211% |
| 2026-10-02 | 47.97 | 48.70 | 47.97 | 48.70 | -5.253% | 2 | 225 | +3.799% |
| 2026-09-29 | 51.40 | 51.40 | 51.40 | 51.40 | -9.825% | 1 | 225 | -1.654% |
| 2026-09-25 | 57.00 | 57.00 | 57.00 | 57.00 | +3.111% | 1 | 225 | -11.316% |
| 2026-09-22 | 55.65 | 56.50 | 55.28 | 55.28 | -11.623% | 8 | 225 | -8.556% |
| 2026-09-17 | 63.10 | 63.10 | 62.50 | 62.55 | -3.098% | 3 | 226 | -19.185% |
| 2026-09-16 | 64.55 | 64.55 | 64.55 | 64.55 | +6.906% | 1 | 226 | -21.689% |
| 2026-09-15 | 60.38 | 60.38 | 60.38 | 60.38 | -10.082% | 2 | 228 | -16.280% |
| 2026-09-08 | 67.15 | 67.15 | 67.15 | 67.15 | -6.736% | 3 | 225 | -24.721% |
| 2026-09-03 | 72.00 | 72.00 | 72.00 | 72.00 | +0.559% | 1 | 225 | -29.792% |
| 2026-09-02 | 71.60 | 71.60 | 71.60 | 71.60 | +7.443% | 1 | 225 | -29.399% |
| 2026-08-27 | 66.64 | 66.64 | 66.64 | 66.64 | -1.566% | 1 | 225 | -24.145% |
| 2026-08-20 | 67.70 | 67.70 | 67.70 | 67.70 | -6.788% | 1 | 225 | -25.332% |
| 2026-08-11 | 72.63 | 72.63 | 72.63 | 72.63 | +1.851% | 3 | 225 | -30.401% |
| 2026-08-10 | 71.31 | 71.31 | 71.31 | 71.31 | +1.437% | 3 | 222 | -29.112% |
| 2026-08-07 | 70.30 | 70.30 | 70.30 | 70.30 | -6.267% | 8 | 220 | -28.094% |
| 2026-08-04 | 70.24 | 75.00 | 70.24 | 75.00 | +10.294% | 6 | 220 | -32.600% |
| 2026-07-31 | 68.00 | 68.00 | 68.00 | 68.00 | +4.391% | 1 | 221 | -25.662% |
| 2026-07-22 | 64.66 | 65.14 | 64.66 | 65.14 | +8.080% | 8 | 226 | -22.398% |
| 2026-07-21 | 60.27 | 60.27 | 60.27 | 60.27 | +0.450% | 1 | 226 | -16.127% |
| 2026-07-20 | 60.00 | 60.00 | 60.00 | 60.00 | -0.876% | 1 | 226 | -15.750% |
| 2026-07-17 | 62.25 | 62.45 | 60.53 | 60.53 | -3.291% | 14 | 228 | -16.488% |
| 2026-07-15 | 62.59 | 62.59 | 62.59 | 62.59 | +0.952% | 1 | 229 | -19.236% |
| 2026-07-14 | 62.30 | 62.30 | 62.00 | 62.00 | +10.419% | 6 | 230 | -18.468% |
| 2026-07-13 | 56.05 | 56.20 | 55.85 | 56.15 | -1.491% | 75 | 230 | -9.973% |
| 2026-07-10 | 57.00 | 57.00 | 57.00 | 57.00 | +2.870% | 1 | 230 | -11.316% |
| 2026-07-09 | 54.54 | 55.41 | 54.54 | 55.41 | -8.246% | 4 | 230 | -8.771% |
| 2026-07-07 | 60.39 | 60.39 | 60.39 | 60.39 | +6.395% | 1 | 230 | -16.294% |
| 2026-07-06 | 59.00 | 59.00 | 56.76 | 56.76 | +4.109% | 2 | 231 | -10.941% |
| 2026-07-01 | 54.52 | 54.52 | 54.52 | 54.52 | +7.407% | 1 | 232 | -7.282% |
| 2026-06-30 | 50.76 | 50.76 | 50.76 | 50.76 | -11.025% | 1 | 232 | -0.414% |
| 2026-06-25 | 59.42 | 59.42 | 57.05 | 57.05 | +3.165% | 5 | 234 | -11.394% |
| 2026-06-23 | 55.30 | 55.30 | 55.30 | 55.30 | +7.902% | 9 | 243 | -8.590% |
| 2026-06-22 | 51.25 | 51.25 | 51.25 | 51.25 | +0.688% | 14 | 233 | -1.366% |
| 2026-06-18 | 53.38 | 53.38 | 50.85 | 50.90 | -10.308% | 4 | 236 | -0.688% |
| 2026-06-17 | 56.75 | 56.75 | 56.75 | 56.75 | +8.654% | 2 | 236 | -10.925% |
| 2026-06-16 | 50.00 | 53.10 | 50.00 | 52.23 | +13.199% | 7 | 238 | -3.217% |
| 2026-06-15 | 49.42 | 49.42 | 46.14 | 46.14 | -2.038% | 3 | 237 | +9.558% |
| 2026-06-12 | 47.10 | 47.10 | 47.10 | 47.10 | +12.814% | 6 | 241 | +7.325% |
| 2026-06-04 | 38.80 | 41.75 | 38.80 | 41.75 | +18.172% | 2 | 241 | +21.078% |
| 2026-06-03 | 35.33 | 35.33 | 35.33 | 35.33 | +4.218% | 1 | 240 | +43.080% |
| 2026-05-27 | 33.90 | 33.90 | 33.90 | 33.90 | -9.358% | 1 | 240 | +49.115% |
| 2026-05-21 | 37.40 | 37.40 | 37.40 | 37.40 | +4.674% | 1 | 241 | +35.160% |
| 2026-05-20 | 35.73 | 35.73 | 35.73 | 35.73 | +0.506% | 1 | 242 | +41.478% |
| 2026-05-18 | 35.55 | 35.55 | 35.55 | 35.55 | +1.455% | 1 | 241 | +42.194% |
| 2026-05-15 | 35.04 | 35.04 | 35.04 | 35.04 | -4.679% | 1 | 242 | +44.264% |
| 2026-05-11 | 36.22 | 36.76 | 36.22 | 36.76 | -7.569% | 20 | 241 | +37.514% |
| 2026-05-04 | 39.68 | 39.77 | 39.68 | 39.77 | -8.152% | 37 | 234 | +27.106% |
| 2026-05-01 | 43.55 | 43.55 | 43.30 | 43.30 | +2.509% | 12 | 218 | +16.744% |
| 2026-04-28 | 42.24 | 42.24 | 42.24 | 42.24 | +1.538% | 1 | 218 | +19.673% |
| 2026-04-27 | 43.65 | 43.65 | 41.60 | 41.60 | -6.201% | 4 | 217 | +21.514% |
| 2026-04-21 | 44.13 | 44.35 | 44.13 | 44.35 | +14.452% | 16 | 211 | +13.980% |
| 2026-04-15 | 38.75 | 38.75 | 38.75 | 38.75 | -11.671% | 1 | 211 | +30.452% |
| 2026-04-14 | 43.87 | 43.87 | 43.87 | 43.87 | +7.262% | 1 | 212 | +15.227% |
| 2026-04-08 | 44.75 | 44.75 | 40.90 | 40.90 | +13.801% | 6 | 212 | +23.594% |
| 2026-04-07 | 35.95 | 35.95 | 35.94 | 35.94 | -0.718% | 2 | 217 | +40.651% |
| 2026-04-06 | 36.25 | 36.25 | 36.20 | 36.20 | -1.093% | 20 | 217 | +39.641% |
| 2026-04-01 | 36.60 | 36.60 | 36.60 | 36.60 | +12.201% | 3 | 214 | +38.115% |
| 2026-03-30 | 32.60 | 32.62 | 32.60 | 32.62 | +2.579% | 2 | 214 | +54.966% |
| 2026-03-27 | 31.80 | 31.80 | 31.80 | 31.80 | -8.987% | 1 | 215 | +58.962% |
| 2026-03-25 | 34.94 | 34.94 | 34.94 | 34.94 | +14.934% | 1 | 215 | +44.677% |
| 2026-03-17 | 30.70 | 30.70 | 30.35 | 30.40 | +0.496% | 11 | 215 | +66.283% |
| 2026-03-13 | 30.25 | 30.25 | 30.25 | 30.25 | -1.434% | 1 | 215 | +67.107% |
| 2026-03-09 | 30.16 | 30.75 | 29.60 | 30.69 | -3.944% | 6 | 214 | +64.712% |
| 2026-03-06 | 31.95 | 31.95 | 31.95 | 31.95 | -8.714% | 2 | 214 | +58.216% |
| 2026-03-03 | 35.00 | 35.00 | 35.00 | 35.00 | -6.040% | 1 | 213 | +44.429% |
| 2026-02-23 | 38.00 | 38.00 | 37.25 | 37.25 | -19.285% | 6 | 214 | +35.705% |
| 2026-02-12 | 46.25 | 46.25 | 46.10 | 46.15 | -6.918% | 4 | 213 | +9.534% |
| 2026-02-10 | 49.55 | 49.65 | 49.40 | 49.58 | -7.844% | 42 | 213 | +1.956% |
| 2026-02-09 | 53.80 | 53.80 | 53.80 | 53.80 | +4.243% | 1 | 195 | -6.041% |
| 2026-02-06 | 51.61 | 51.61 | 51.61 | 51.61 | +5.975% | 50 | 195 | -2.054% |
| 2026-02-04 | 48.70 | 48.70 | 48.70 | 48.70 | +18.204% | 8 | 211 | +3.799% |
| 2026-01-29 | 40.03 | 41.20 | 40.03 | 41.20 | +9.750% | 10 | 219 | +22.694% |
| 2026-01-27 | 37.54 | 37.54 | 37.54 | 37.54 | -3.867% | 1 | 211 | +34.656% |
| 2026-01-26 | 38.00 | 39.05 | 38.00 | 39.05 | +4.272% | 2 | 211 | +29.449% |
| 2026-01-23 | 39.73 | 39.73 | 37.45 | 37.45 | -6.375% | 7 | 210 | +34.980% |
| 2026-01-21 | 40.00 | 40.00 | 40.00 | 40.00 | -17.949% | 4 | 210 | +26.375% |
| 2026-01-16 | 48.80 | 48.80 | 48.75 | 48.75 | +11.225% | 5 | 210 | +3.692% |
| 2026-01-14 | 45.20 | 45.20 | 43.83 | 43.83 | -2.924% | 2 | 210 | +15.332% |
| 2026-01-13 | 46.63 | 46.63 | 45.15 | 45.15 | -22.088% | 22 | 210 | +11.960% |
| 2026-01-08 | 57.94 | 57.95 | 57.94 | 57.95 | -4.860% | 2 | 189 | -12.770% |
| 2026-01-05 | 60.91 | 60.91 | 60.91 | 60.91 | +8.054% | 20 | 189 | -17.009% |
| 2025-12-26 | 56.37 | 56.37 | 56.37 | 56.37 | +0.733% | 2 | 209 | -10.325% |
| 2025-12-24 | 55.85 | 55.99 | 55.85 | 55.96 | +12.754% | 9 | 211 | -9.668% |
| 2025-12-17 | 50.05 | 50.05 | 49.63 | 49.63 | -0.720% | 2 | 211 | +1.854% |
| 2025-12-16 | 49.78 | 49.99 | 49.78 | 49.99 | -4.234% | 4 | 210 | +1.120% |
| 2025-12-15 | 52.41 | 52.41 | 51.80 | 52.20 | +4.358% | 3 | 213 | -3.161% |
| 2025-12-11 | 50.02 | 50.02 | 50.02 | 50.02 | +11.627% | 20 | 213 | +1.060% |
| 2025-12-10 | 44.81 | 44.81 | 44.81 | 44.81 | +7.716% | 10 | 193 | +12.810% |
| 2025-12-09 | 49.38 | 49.38 | 40.95 | 41.60 | -13.333% | 25 | 203 | +21.514% |
| 2025-12-08 | 48.45 | 48.45 | 48.00 | 48.00 | -1.840% | 3 | 225 | +5.312% |
| 2025-12-05 | 48.85 | 49.30 | 48.85 | 48.90 | -0.972% | 8 | 225 | +3.374% |
| 2025-12-04 | 49.15 | 49.38 | 49.15 | 49.38 | +7.817% | 40 | 221 | +2.369% |
| 2025-12-01 | 45.80 | 45.80 | 45.80 | 45.80 | +17.738% | 4 | 191 | +10.371% |
| 2025-11-25 | 38.90 | 38.90 | 38.90 | 38.90 | -0.537% | 1 | 191 | +29.949% |
| 2025-11-21 | 39.11 | 39.11 | 39.11 | 39.11 | -3.646% | 9 | 191 | +29.251% |
| 2025-11-20 | 39.87 | 40.59 | 39.87 | 40.59 | -7.813% | 50 | 182 | +24.538% |
| 2025-11-14 | 44.03 | 44.03 | 44.03 | 44.03 | -4.449% | 3 | 232 | +14.808% |
| 2025-11-13 | 49.75 | 49.75 | 46.08 | 46.08 | -14.651% | 43 | 229 | +9.701% |
| 2025-11-12 | 53.02 | 54.09 | 53.02 | 53.99 | +7.980% | 10 | 212 | -6.372% |
| 2025-11-11 | 50.20 | 50.20 | 50.00 | 50.00 | -0.951% | 2 | 214 | +1.100% |
| 2025-11-10 | 49.33 | 50.48 | 48.40 | 50.48 | +6.386% | 36 | 214 | +0.139% |
| 2025-11-07 | 47.45 | 47.45 | 47.45 | 47.45 | +3.898% | 1 | 249 | +6.533% |
| 2025-10-31 | 45.67 | 45.67 | 45.67 | 45.67 | -0.393% | 3 | 249 | +10.685% |
| 2025-10-30 | 45.85 | 45.85 | 45.85 | 45.85 | +8.701% | 1 | 249 | +10.251% |
| 2025-10-29 | 42.18 | 42.18 | 42.18 | 42.18 | +6.300% | 1 | 248 | +19.844% |
| 2025-10-27 | 39.68 | 39.68 | 39.68 | 39.68 | +15.483% | 1 | 248 | +27.394% |
| 2025-10-22 | 34.36 | 34.36 | 34.36 | 34.36 | -15.160% | 3 | 248 | +47.119% |
| 2025-10-20 | 40.90 | 40.90 | 40.50 | 40.50 | +0.922% | 3 | 245 | +24.815% |
| 2025-10-16 | 40.13 | 40.13 | 40.13 | 40.13 | -3.301% | 1 | 245 | +25.966% |
| 2025-10-14 | 41.50 | 41.50 | 41.50 | 41.50 | -5.532% | 1 | 245 | +21.807% |
| 2025-10-06 | 43.93 | 43.93 | 43.93 | 43.93 | -2.378% | 20 | 246 | +15.069% |
| 2025-10-01 | 45.00 | 45.00 | 45.00 | 45.00 | -3.059% | 1 | 246 | +12.333% |
| 2025-09-30 | 45.23 | 46.42 | 45.23 | 46.42 | -5.458% | 7 | 246 | +8.897% |
| 2025-09-26 | 49.10 | 49.10 | 49.10 | 49.10 | +7.440% | 20 | 251 | +2.953% |
| 2025-09-23 | 45.70 | 45.70 | 45.70 | 45.70 | +1.895% | 1 | 241 | +10.613% |
| 2025-09-22 | 45.15 | 45.15 | 44.85 | 44.85 | -3.961% | 11 | 240 | +12.709% |
| 2025-09-19 | 46.70 | 46.70 | 46.70 | 46.70 | +4.428% | 1 | 249 | +8.244% |
| 2025-09-17 | 44.60 | 44.72 | 44.60 | 44.72 | +5.248% | 4 | 249 | +13.037% |
| 2025-09-16 | 42.35 | 42.49 | 42.35 | 42.49 | -0.724% | 3 | 246 | +18.969% |
| 2025-09-15 | 42.80 | 42.80 | 42.80 | 42.80 | +2.172% | 1 | 245 | +18.107% |
| 2025-09-12 | 41.75 | 41.99 | 41.75 | 41.89 | +3.560% | 43 | 244 | +20.673% |
| 2025-09-11 | 39.27 | 40.45 | 39.27 | 40.45 | +11.402% | 10 | 226 | +24.969% |
| 2025-09-10 | 35.60 | 36.31 | 35.60 | 36.31 | +9.039% | 2 | 217 | +39.218% |
| 2025-09-08 | 33.00 | 33.30 | 33.00 | 33.30 | -16.958% | 2 | 218 | +51.802% |
| 2025-09-04 | 39.00 | 40.10 | 39.00 | 40.10 | +5.610% | 12 | 217 | +26.060% |
| 2025-08-29 | 38.85 | 38.85 | 37.97 | 37.97 | -0.732% | 2 | 205 | +33.131% |
| 2025-08-28 | 38.42 | 38.42 | 38.25 | 38.25 | +13.670% | 20 | 205 | +32.157% |
| 2025-08-11 | 33.65 | 33.65 | 33.65 | 33.65 | -4.349% | 13 | 185 | +50.223% |
| 2025-08-06 | 35.18 | 35.18 | 35.18 | 35.18 | +7.683% | 3 | 172 | +43.690% |
| 2025-08-01 | 32.67 | 32.67 | 32.67 | 32.67 | -18.345% | 3 | 172 | +54.729% |
| 2025-07-30 | 40.01 | 40.01 | 40.01 | 40.01 | +24.062% | 50 | 172 | +26.343% |
| 2025-07-08 | 33.10 | 33.10 | 32.25 | 32.25 | -17.582% | 17 | 122 | +56.744% |
| 2025-07-03 | 38.25 | 39.13 | 38.08 | 39.13 | +9.700% | 21 | 101 | +29.185% |
| 2025-07-02 | 35.67 | 35.67 | 35.67 | 35.67 | +4.573% | 1 | 101 | +41.716% |
| 2025-06-27 | 34.11 | 34.11 | 34.11 | 34.11 | -2.959% | 8 | 112 | +48.197% |
| 2025-06-26 | 35.37 | 35.37 | 35.15 | 35.15 | +11.943% | 50 | 104 | +43.812% |
| 2025-06-24 | 31.92 | 31.92 | 31.40 | 31.40 | +6.369% | 15 | 54 | +60.987% |
| 2025-06-23 | 29.52 | 29.52 | 29.52 | 29.52 | +0.751% | 1 | 54 | +71.240% |
| 2025-06-20 | 29.30 | 29.30 | 29.30 | 29.30 | +15.582% | 40 | 54 | +72.526% |
| 2025-06-10 | 25.25 | 25.35 | 25.25 | 25.35 | -4.159% | 2 | 34 | +99.408% |
| 2025-05-15 | 26.45 | 26.45 | 26.45 | 26.45 | +21.665% | 20 | 34 | +91.115% |
| 2025-05-12 | 21.74 | 21.74 | 21.74 | 21.74 | -0.275% | 3 | 34 | +132.521% |
| 2025-05-05 | 21.29 | 22.07 | 21.29 | 21.80 | +11.852% | 26 | 31 | +131.881% |
| 2025-04-23 | 19.49 | 19.49 | 19.49 | 19.49 | +27.469% | 5 | 13 | +159.364% |
| 2025-04-22 | 16.20 | 16.20 | 15.29 | 15.29 | -1.291% | 6 | 11 | +230.608% |
| 2025-04-10 | 16.12 | 16.12 | 15.08 | 15.49 | +21.969% | 4 | 11 | +226.340% |
| 2025-04-08 | 12.70 | 12.70 | 12.70 | 12.70 | -28.045% | 4 | 11 | +298.031% |
| 2025-03-28 | 17.65 | 17.65 | 17.65 | 17.65 | +11.850% | 2 | 7 | +186.402% |
| 2025-03-18 | 15.78 | 15.78 | 15.78 | 15.78 | +1.806% | 5 | 7 | +220.342% |
| 2025-03-17 | 15.03 | 15.50 | 15.03 | 15.50 | 0.000% | 7 | 7 | +226.129% |