JPM271217C00330000
JPM Dec 17 2027 330.00 Call
optionOPRA
EODNov 5, 2026
45.90USD-14.157%(-7.57)1Vol512OI
JPM271217C00330000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 45.9000 | 45.9000 | 45.9000 | 45.9000 | -14.157% | 1 | 510 | 0.000% |
| 2026-11-04 | 50.2500 | 55.3500 | 50.2500 | 53.4700 | +16.543% | 37 | 542 | -14.157% |
| 2026-10-30 | 45.8800 | 45.8800 | 45.8800 | 45.8800 | +5.666% | 1 | 541 | +0.044% |
| 2026-10-26 | 43.4200 | 43.4200 | 43.4200 | 43.4200 | +3.258% | 1 | 542 | +5.712% |
| 2026-10-23 | 42.0500 | 42.0500 | 42.0500 | 42.0500 | -6.452% | 1 | 543 | +9.156% |
| 2026-10-20 | 47.4000 | 47.4000 | 44.7000 | 44.9500 | +6.643% | 3 | 543 | +2.113% |
| 2026-10-19 | 42.1500 | 42.1500 | 42.1500 | 42.1500 | -3.921% | 1 | 542 | +8.897% |
| 2026-10-15 | 43.8700 | 43.8700 | 43.8700 | 43.8700 | -1.615% | 8 | 542 | +4.627% |
| 2026-10-14 | 41.7000 | 44.5900 | 41.7000 | 44.5900 | -1.021% | 6 | 548 | +2.938% |
| 2026-10-13 | 48.4000 | 48.4000 | 45.0500 | 45.0500 | +0.670% | 2 | 549 | +1.887% |
| 2026-10-12 | 44.7500 | 44.7500 | 44.7500 | 44.7500 | +2.473% | 1 | 550 | +2.570% |
| 2026-10-09 | 43.6700 | 43.6700 | 43.6700 | 43.6700 | +0.924% | 2 | 550 | +5.106% |
| 2026-10-08 | 40.0500 | 43.2700 | 39.9200 | 43.2700 | +4.897% | 12 | 546 | +6.078% |
| 2026-10-07 | 41.2500 | 41.2500 | 41.2500 | 41.2500 | -6.250% | 10 | 536 | +11.273% |
| 2026-10-06 | 44.3000 | 44.3000 | 43.0000 | 44.0000 | +2.564% | 10 | 542 | +4.318% |
| 2026-10-05 | 42.5800 | 42.9000 | 42.5800 | 42.9000 | -1.606% | 6 | 542 | +6.993% |
| 2026-10-02 | 44.5500 | 44.5500 | 42.0000 | 43.6000 | +7.469% | 499 | 156 | +5.275% |
| 2026-10-01 | 40.5700 | 40.5700 | 40.5700 | 40.5700 | -7.162% | 1 | 156 | +13.138% |
| 2026-09-30 | 44.2400 | 44.2400 | 43.7000 | 43.7000 | -5.309% | 9 | 153 | +5.034% |
| 2026-09-29 | 46.2000 | 46.2000 | 46.1500 | 46.1500 | -3.189% | 2 | 153 | -0.542% |
| 2026-09-28 | 47.6700 | 47.6700 | 47.6700 | 47.6700 | -4.373% | 1 | 152 | -3.713% |
| 2026-09-25 | 49.1300 | 50.3500 | 49.1300 | 49.8500 | +2.890% | 29 | 142 | -7.924% |
| 2026-09-24 | 48.4500 | 48.4500 | 48.4500 | 48.4500 | 0.000% | 1 | 142 | -5.263% |
| 2026-09-23 | 49.6200 | 50.7500 | 47.9200 | 48.4500 | -2.535% | 13 | 150 | -5.263% |
| 2026-09-22 | 50.3000 | 50.3000 | 49.7100 | 49.7100 | -12.018% | 8 | 150 | -7.664% |
| 2026-09-17 | 56.5000 | 56.5000 | 56.5000 | 56.5000 | -4.641% | 1 | 150 | -18.761% |
| 2026-09-10 | 59.2500 | 59.2500 | 59.2500 | 59.2500 | -2.948% | 60 | 210 | -22.532% |
| 2026-09-09 | 61.0500 | 61.0500 | 61.0500 | 61.0500 | +0.329% | 1 | 210 | -24.816% |
| 2026-09-08 | 60.8500 | 60.8500 | 60.8500 | 60.8500 | -6.413% | 1 | 209 | -24.569% |
| 2026-09-03 | 65.0200 | 65.0200 | 65.0200 | 65.0200 | -1.035% | 1 | 210 | -29.406% |
| 2026-09-02 | 65.7000 | 65.7000 | 65.7000 | 65.7000 | +2.656% | 1 | 211 | -30.137% |
| 2026-09-01 | 64.0000 | 64.0000 | 64.0000 | 64.0000 | +3.997% | 1 | 211 | -28.281% |
| 2026-08-31 | 61.5400 | 61.5400 | 61.5400 | 61.5400 | -1.141% | 2 | 213 | -25.414% |
| 2026-08-28 | 62.2500 | 62.2500 | 62.2500 | 62.2500 | -1.783% | 5 | 208 | -26.265% |
| 2026-08-24 | 63.4000 | 63.4000 | 63.3800 | 63.3800 | +6.521% | 2 | 210 | -27.580% |
| 2026-08-21 | 59.5000 | 59.5000 | 59.5000 | 59.5000 | -12.500% | 60 | 164 | -22.857% |
| 2026-08-13 | 68.5800 | 68.5800 | 68.0000 | 68.0000 | +3.706% | 4 | 166 | -32.500% |
| 2026-08-11 | 68.0000 | 68.0000 | 65.5700 | 65.5700 | +0.799% | 4 | 162 | -29.998% |
| 2026-08-10 | 65.0500 | 65.0500 | 65.0500 | 65.0500 | 0.000% | 1 | 163 | -29.439% |
| 2026-08-07 | 64.1500 | 65.0500 | 64.1500 | 65.0500 | +5.055% | 18 | 150 | -29.439% |
| 2026-07-31 | 61.9200 | 61.9200 | 61.9200 | 61.9200 | +4.260% | 1 | 149 | -25.872% |
| 2026-07-30 | 59.3900 | 59.3900 | 59.3900 | 59.3900 | -8.631% | 2 | 147 | -22.714% |
| 2026-07-28 | 64.8000 | 65.0000 | 64.8000 | 65.0000 | +9.520% | 6 | 144 | -29.385% |
| 2026-07-23 | 59.6500 | 59.6500 | 59.3500 | 59.3500 | +4.032% | 2 | 144 | -22.662% |
| 2026-07-21 | 57.1500 | 57.1500 | 57.0500 | 57.0500 | +0.617% | 2 | 143 | -19.544% |
| 2026-07-14 | 56.7000 | 56.7000 | 56.7000 | 56.7000 | +12.166% | 1 | 143 | -19.048% |
| 2026-07-13 | 50.0000 | 50.6000 | 50.0000 | 50.5500 | -2.262% | 56 | 193 | -9.199% |
| 2026-07-10 | 51.6000 | 51.8000 | 51.6000 | 51.7200 | +0.427% | 8 | 196 | -11.253% |
| 2026-07-06 | 51.3000 | 51.5000 | 51.3000 | 51.5000 | +5.468% | 2 | 195 | -10.874% |
| 2026-07-02 | 49.0000 | 49.0000 | 48.8300 | 48.8300 | -11.008% | 3 | 196 | -6.000% |
| 2026-06-25 | 54.8700 | 54.8700 | 54.8700 | 54.8700 | +10.181% | 5 | 196 | -16.348% |
| 2026-06-23 | 50.0000 | 50.0000 | 49.8000 | 49.8000 | +3.320% | 3 | 197 | -7.831% |
| 2026-06-22 | 47.1500 | 48.2500 | 47.1500 | 48.2000 | +7.637% | 73 | 218 | -4.772% |
| 2026-06-18 | 44.7800 | 44.7800 | 44.7800 | 44.7800 | -10.939% | 1 | 219 | +2.501% |
| 2026-06-17 | 50.2800 | 50.2800 | 50.2800 | 50.2800 | +4.207% | 1 | 220 | -8.711% |
| 2026-06-16 | 48.2500 | 48.2500 | 48.2500 | 48.2500 | +17.282% | 1 | 221 | -4.870% |
| 2026-06-15 | 41.1400 | 41.1400 | 41.1400 | 41.1400 | -2.094% | 1 | 220 | +11.570% |
| 2026-06-12 | 42.3300 | 42.3300 | 42.0200 | 42.0200 | +11.755% | 2 | 220 | +9.234% |
| 2026-06-09 | 37.6000 | 37.6000 | 37.6000 | 37.6000 | -2.464% | 1 | 221 | +22.074% |
| 2026-06-05 | 38.5500 | 38.5500 | 38.5500 | 38.5500 | +32.931% | 12 | 209 | +19.066% |
| 2026-05-28 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -11.531% | 1 | 209 | +58.276% |
| 2026-05-20 | 32.7800 | 32.7800 | 32.7800 | 32.7800 | +7.829% | 1 | 209 | +40.024% |
| 2026-05-19 | 31.1400 | 31.1400 | 30.4000 | 30.4000 | -8.074% | 14 | 198 | +50.987% |
| 2026-05-11 | 32.7000 | 33.0700 | 32.7000 | 33.0700 | -8.948% | 11 | 198 | +38.796% |
| 2026-05-05 | 36.3200 | 36.3200 | 36.3200 | 36.3200 | +2.166% | 1 | 187 | +26.377% |
| 2026-05-04 | 35.5500 | 35.5500 | 35.5500 | 35.5500 | -7.806% | 100 | 187 | +29.114% |
| 2026-04-30 | 38.5500 | 38.5600 | 38.5500 | 38.5600 | +7.111% | 11 | 87 | +19.035% |
| 2026-04-29 | 36.9500 | 36.9500 | 35.0000 | 36.0000 | -4.128% | 9 | 78 | +27.500% |
| 2026-04-24 | 37.0700 | 37.6000 | 37.0400 | 37.5500 | -5.392% | 8 | 79 | +22.237% |
| 2026-04-23 | 39.6900 | 39.6900 | 39.6900 | 39.6900 | +16.735% | 1 | 80 | +15.646% |
| 2026-04-15 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | -11.065% | 20 | 79 | +35.000% |
| 2026-04-14 | 38.2300 | 38.2300 | 38.2300 | 38.2300 | -2.673% | 10 | 99 | +20.063% |
| 2026-04-13 | 39.2800 | 39.2800 | 39.2800 | 39.2800 | +20.862% | 1 | 109 | +16.853% |
| 2026-04-07 | 31.6500 | 32.5000 | 31.4800 | 32.5000 | +0.309% | 43 | 108 | +41.231% |
| 2026-04-06 | 32.2500 | 32.4000 | 32.2500 | 32.4000 | +1.250% | 2 | 102 | +41.667% |
| 2026-03-31 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +16.491% | 2 | 102 | +43.437% |
| 2026-03-27 | 27.4700 | 27.4700 | 27.4700 | 27.4700 | -9.638% | 3 | 100 | +67.091% |
| 2026-03-26 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | +3.754% | 1 | 97 | +50.987% |
| 2026-03-23 | 30.0000 | 30.5500 | 29.3000 | 29.3000 | +8.519% | 6 | 96 | +56.655% |
| 2026-03-09 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -13.545% | 1 | 92 | +70.000% |
| 2026-03-03 | 31.2300 | 31.2300 | 31.2300 | 31.2300 | -15.595% | 1 | 91 | +46.974% |
| 2026-02-13 | 37.3700 | 37.3700 | 37.0000 | 37.0000 | -21.527% | 5 | 94 | +24.054% |
| 2026-02-06 | 45.8600 | 47.1500 | 45.7500 | 47.1500 | +28.825% | 11 | 94 | -2.651% |
| 2026-01-30 | 36.6000 | 36.6000 | 36.6000 | 36.6000 | -0.218% | 1 | 103 | +25.410% |
| 2026-01-29 | 36.6000 | 36.6800 | 36.6000 | 36.6800 | +8.681% | 2 | 102 | +25.136% |
| 2026-01-28 | 33.2000 | 33.8500 | 33.2000 | 33.7500 | -10.000% | 17 | 101 | +36.000% |
| 2026-01-22 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | +0.536% | 1 | 99 | +22.400% |
| 2026-01-21 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | -2.814% | 1 | 100 | +23.056% |
| 2026-01-20 | 38.3800 | 38.3800 | 38.3800 | 38.3800 | -6.618% | 9 | 100 | +19.594% |
| 2026-01-16 | 41.1000 | 41.1000 | 41.1000 | 41.1000 | +7.311% | 1 | 91 | +11.679% |
| 2026-01-15 | 38.3000 | 38.3000 | 38.3000 | 38.3000 | -2.792% | 2 | 91 | +19.843% |
| 2026-01-14 | 39.1500 | 39.4000 | 39.1500 | 39.4000 | -10.556% | 2 | 91 | +16.497% |
| 2026-01-13 | 44.0500 | 44.0500 | 44.0500 | 44.0500 | -10.540% | 1 | 92 | +4.200% |
| 2026-01-12 | 48.6800 | 49.2400 | 48.6800 | 49.2400 | -6.725% | 3 | 92 | -6.783% |
| 2026-01-09 | 52.7900 | 52.7900 | 52.7900 | 52.7900 | -0.584% | 1 | 90 | -13.052% |
| 2026-01-08 | 53.1000 | 53.1000 | 53.1000 | 53.1000 | +5.525% | 20 | 91 | -13.559% |
| 2026-01-07 | 50.3200 | 50.3200 | 50.3200 | 50.3200 | -9.350% | 1 | 111 | -8.784% |
| 2026-01-05 | 55.5100 | 55.5100 | 55.5100 | 55.5100 | +16.986% | 20 | 111 | -17.312% |
| 2026-01-02 | 47.4500 | 47.4500 | 47.4500 | 47.4500 | -1.597% | 1 | 91 | -3.267% |
| 2025-12-30 | 47.8000 | 48.2200 | 47.8000 | 48.2200 | -1.290% | 13 | 90 | -4.811% |
| 2025-12-29 | 49.8000 | 49.8000 | 48.8500 | 48.8500 | -5.238% | 11 | 100 | -6.039% |
| 2025-12-26 | 51.1000 | 51.5500 | 51.1000 | 51.5500 | +3.952% | 2 | 107 | -10.960% |
| 2025-12-23 | 49.5900 | 49.5900 | 49.5900 | 49.5900 | +11.313% | 1 | 107 | -7.441% |
| 2025-12-19 | 44.5300 | 44.8700 | 44.5300 | 44.5500 | -1.220% | 4 | 108 | +3.030% |
| 2025-12-17 | 45.1000 | 45.1000 | 45.1000 | 45.1000 | -0.177% | 1 | 108 | +1.774% |
| 2025-12-16 | 46.4300 | 46.4300 | 45.1000 | 45.1800 | -1.030% | 8 | 108 | +1.594% |
| 2025-12-11 | 44.0600 | 45.8000 | 44.0600 | 45.6500 | +1.512% | 3 | 105 | +0.548% |
| 2025-12-09 | 44.9500 | 44.9700 | 44.9500 | 44.9700 | +2.718% | 2 | 104 | +2.068% |
| 2025-12-05 | 44.4500 | 44.7200 | 43.7800 | 43.7800 | -1.684% | 22 | 103 | +4.842% |
| 2025-12-04 | 44.4000 | 44.5300 | 44.4000 | 44.5300 | +9.951% | 2 | 106 | +3.077% |
| 2025-12-03 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | +3.448% | 1 | 105 | +13.333% |
| 2025-12-01 | 40.0500 | 40.3200 | 39.0800 | 39.1500 | +13.511% | 4 | 105 | +17.241% |
| 2025-11-18 | 34.3500 | 34.4900 | 34.3500 | 34.4900 | -17.449% | 8 | 105 | +33.082% |
| 2025-11-13 | 41.8300 | 41.8300 | 41.7800 | 41.7800 | -8.538% | 31 | 110 | +9.861% |
| 2025-11-10 | 45.6800 | 45.6800 | 45.6800 | 45.6800 | +7.889% | 30 | 139 | +0.482% |
| 2025-11-06 | 42.3400 | 42.3400 | 42.3400 | 42.3400 | +2.767% | 1 | 139 | +8.408% |
| 2025-10-31 | 41.2000 | 41.2000 | 41.2000 | 41.2000 | +0.611% | 1 | 140 | +11.408% |
| 2025-10-30 | 40.9500 | 40.9500 | 40.9500 | 40.9500 | +30.207% | 1 | 141 | +12.088% |
| 2025-10-22 | 31.0000 | 31.4500 | 31.0000 | 31.4500 | -9.496% | 3 | 141 | +45.946% |
| 2025-10-20 | 34.7300 | 34.7500 | 34.7300 | 34.7500 | +0.173% | 2 | 141 | +32.086% |
| 2025-10-14 | 34.6900 | 34.6900 | 34.6900 | 34.6900 | -14.451% | 2 | 139 | +32.315% |
| 2025-10-13 | 40.5500 | 40.5500 | 40.5500 | 40.5500 | +7.417% | 2 | 139 | +13.194% |
| 2025-10-09 | 37.7500 | 37.7500 | 37.7500 | 37.7500 | -11.510% | 1 | 140 | +21.589% |
| 2025-09-29 | 42.6600 | 42.6600 | 42.6600 | 42.6600 | +9.161% | 1 | 141 | +7.595% |
| 2025-09-18 | 39.0800 | 39.0800 | 39.0800 | 39.0800 | -3.435% | 10 | 142 | +17.451% |
| 2025-09-17 | 40.4700 | 40.4700 | 40.4700 | 40.4700 | +6.837% | 10 | 132 | +13.417% |
| 2025-09-16 | 37.8800 | 37.8800 | 37.8800 | 37.8800 | -1.045% | 4 | 142 | +21.172% |
| 2025-09-15 | 38.2800 | 38.2800 | 38.2800 | 38.2800 | +2.107% | 2 | 138 | +19.906% |
| 2025-09-12 | 37.2600 | 37.4900 | 37.2600 | 37.4900 | +10.590% | 21 | 136 | +22.433% |
| 2025-09-11 | 33.9000 | 33.9000 | 33.9000 | 33.9000 | +10.065% | 1 | 121 | +35.398% |
| 2025-09-09 | 30.2000 | 30.8000 | 30.2000 | 30.8000 | +2.838% | 5 | 121 | +49.026% |
| 2025-09-08 | 29.8500 | 29.9500 | 29.8500 | 29.9500 | -3.976% | 3 | 121 | +53.255% |
| 2025-09-05 | 32.0000 | 32.0000 | 30.8400 | 31.1900 | -10.886% | 3 | 123 | +47.163% |
| 2025-09-04 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +4.322% | 3 | 121 | +31.143% |
| 2025-09-03 | 33.7200 | 33.7200 | 33.5500 | 33.5500 | +2.131% | 3 | 119 | +36.811% |
| 2025-09-02 | 32.9000 | 32.9000 | 32.8500 | 32.8500 | -6.888% | 6 | 119 | +39.726% |
| 2025-08-29 | 35.2800 | 35.2800 | 35.2800 | 35.2800 | +17.600% | 3 | 111 | +30.102% |
| 2025-08-22 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +3.770% | 1 | 111 | +53.000% |
| 2025-08-19 | 28.9100 | 28.9100 | 28.9100 | 28.9100 | -7.429% | 1 | 111 | +58.769% |
| 2025-08-12 | 31.2300 | 31.2300 | 31.2300 | 31.2300 | +4.448% | 1 | 110 | +46.974% |
| 2025-08-11 | 29.9000 | 29.9000 | 29.9000 | 29.9000 | -2.447% | 1 | 109 | +53.512% |
| 2025-08-07 | 30.6500 | 30.6500 | 30.6500 | 30.6500 | -1.668% | 1 | 110 | +49.755% |
| 2025-08-05 | 31.1700 | 31.1700 | 31.1700 | 31.1700 | +7.557% | 1 | 110 | +47.257% |
| 2025-08-01 | 28.9800 | 28.9800 | 28.9800 | 28.9800 | -17.834% | 3 | 111 | +58.385% |
| 2025-07-29 | 35.2700 | 35.2700 | 35.2700 | 35.2700 | +0.142% | 3 | 114 | +30.139% |
| 2025-07-28 | 35.2100 | 35.2200 | 35.2100 | 35.2200 | +0.657% | 3 | 117 | +30.324% |
| 2025-07-24 | 35.0400 | 35.0400 | 34.9900 | 34.9900 | +1.567% | 4 | 116 | +31.180% |
| 2025-07-23 | 34.3900 | 34.4500 | 34.3900 | 34.4500 | +9.192% | 9 | 116 | +33.237% |
| 2025-07-22 | 31.5500 | 31.5500 | 31.5500 | 31.5500 | +6.949% | 1 | 116 | +45.483% |
| 2025-07-16 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | -4.065% | 1 | 116 | +55.593% |
| 2025-07-10 | 30.2500 | 30.7500 | 30.2500 | 30.7500 | +6.034% | 16 | 116 | +49.268% |
| 2025-07-08 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -9.375% | 1 | 111 | +58.276% |
| 2025-06-30 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +14.286% | 2 | 111 | +43.437% |
| 2025-06-25 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -0.885% | 10 | 109 | +63.929% |
| 2025-06-24 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | +10.568% | 1 | 109 | +62.478% |
| 2025-06-20 | 25.9600 | 26.0500 | 25.4500 | 25.5500 | -3.403% | 34 | 108 | +79.648% |
| 2025-06-18 | 26.6200 | 26.8800 | 26.4500 | 26.4500 | +13.179% | 20 | 105 | +73.535% |
| 2025-06-17 | 23.3700 | 23.3700 | 23.3700 | 23.3700 | +2.455% | 1 | 105 | +96.406% |
| 2025-06-10 | 22.8000 | 22.8100 | 22.8000 | 22.8100 | +5.212% | 4 | 105 | +101.228% |
| 2025-06-06 | 21.6800 | 21.6800 | 21.6800 | 21.6800 | -0.914% | 20 | 106 | +111.716% |
| 2025-05-28 | 23.3500 | 23.3500 | 21.8800 | 21.8800 | -8.067% | 2 | 96 | +109.781% |
| 2025-05-15 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | +4.615% | 85 | 95 | +92.857% |
| 2025-05-14 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | +6.607% | 4 | 95 | +101.758% |
| 2025-05-13 | 20.9800 | 21.3400 | 20.9800 | 21.3400 | +59.254% | 2 | 91 | +115.089% |
| 2025-04-15 | 14.8000 | 14.8000 | 13.4000 | 13.4000 | -8.906% | 4 | 91 | +242.537% |
| 2025-04-14 | 14.7100 | 14.7100 | 14.7100 | 14.7100 | -3.414% | 1 | 88 | +212.033% |
| 2025-04-11 | 14.5000 | 15.6800 | 14.5000 | 15.2300 | +59.143% | 6 | 87 | +201.379% |
| 2025-04-04 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | -38.850% | 2 | 87 | +379.624% |
| 2025-03-28 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | +15.158% | 2 | 86 | +193.291% |
| 2025-03-12 | 13.5900 | 13.5900 | 13.5900 | 13.5900 | 0.000% | 85 | 85 | +237.748% |