JPM271217C00340000
JPM Dec 17 2027 340.00 Call
optionOPRA
EODNov 5, 2026
40.91USD-14.235%(-6.79)4Vol330OI
JPM271217C00340000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 41.23 | 42.15 | 40.91 | 40.91 | -14.235% | 4 | 353 | 0.000% |
| 2026-11-04 | 46.50 | 47.70 | 46.50 | 47.70 | +19.549% | 12 | 356 | -14.235% |
| 2026-11-03 | 41.00 | 41.00 | 39.90 | 39.90 | -3.971% | 3 | 357 | +2.531% |
| 2026-11-02 | 42.48 | 42.48 | 41.55 | 41.55 | +2.340% | 2 | 355 | -1.540% |
| 2026-10-30 | 40.95 | 40.95 | 39.62 | 40.60 | -6.127% | 4 | 355 | +0.764% |
| 2026-10-29 | 43.25 | 43.25 | 43.25 | 43.25 | +16.514% | 2 | 357 | -5.410% |
| 2026-10-23 | 37.15 | 37.15 | 37.12 | 37.12 | -2.316% | 11 | 347 | +10.210% |
| 2026-10-22 | 38.00 | 38.00 | 38.00 | 38.00 | -2.062% | 1 | 347 | +7.658% |
| 2026-10-20 | 38.98 | 38.98 | 38.80 | 38.80 | -5.527% | 21 | 346 | +5.438% |
| 2026-10-16 | 42.03 | 42.03 | 41.07 | 41.07 | +7.401% | 3 | 346 | -0.390% |
| 2026-10-15 | 39.10 | 39.10 | 38.24 | 38.24 | -1.570% | 2 | 346 | +6.982% |
| 2026-10-14 | 38.85 | 38.85 | 38.85 | 38.85 | -0.129% | 3 | 343 | +5.302% |
| 2026-10-13 | 39.00 | 39.45 | 38.90 | 38.90 | +9.887% | 3 | 345 | +5.167% |
| 2026-10-07 | 35.30 | 35.40 | 35.30 | 35.40 | -6.349% | 4 | 341 | +15.565% |
| 2026-10-02 | 37.80 | 37.80 | 37.80 | 37.80 | +3.590% | 7 | 341 | +8.228% |
| 2026-10-01 | 35.30 | 36.49 | 35.30 | 36.49 | -5.832% | 14 | 329 | +12.113% |
| 2026-09-30 | 40.76 | 40.76 | 38.74 | 38.75 | -8.501% | 52 | 309 | +5.574% |
| 2026-09-28 | 42.45 | 42.60 | 42.35 | 42.35 | +3.394% | 4 | 309 | -3.400% |
| 2026-09-24 | 42.75 | 42.80 | 40.96 | 40.96 | -4.299% | 32 | 287 | -0.122% |
| 2026-09-23 | 43.23 | 43.23 | 42.78 | 42.80 | -5.310% | 34 | 318 | -4.416% |
| 2026-09-22 | 48.50 | 48.50 | 43.10 | 45.20 | -14.068% | 66 | 281 | -9.491% |
| 2026-09-21 | 52.10 | 52.60 | 52.10 | 52.60 | +7.128% | 6 | 281 | -22.224% |
| 2026-09-18 | 49.10 | 49.10 | 49.10 | 49.10 | -3.251% | 1 | 281 | -16.680% |
| 2026-09-14 | 52.51 | 52.51 | 50.75 | 50.75 | -7.187% | 3 | 281 | -19.389% |
| 2026-09-09 | 54.68 | 54.68 | 54.68 | 54.68 | -4.970% | 1 | 282 | -25.183% |
| 2026-09-01 | 57.00 | 57.54 | 57.00 | 57.54 | +2.021% | 2 | 283 | -28.902% |
| 2026-08-26 | 56.40 | 56.40 | 56.40 | 56.40 | -4.890% | 5 | 283 | -27.465% |
| 2026-08-18 | 59.30 | 59.30 | 59.30 | 59.30 | -4.647% | 1 | 283 | -31.012% |
| 2026-08-17 | 62.54 | 62.61 | 62.19 | 62.19 | +0.209% | 3 | 283 | -34.218% |
| 2026-08-14 | 62.06 | 62.06 | 62.06 | 62.06 | -0.529% | 1 | 283 | -34.080% |
| 2026-08-13 | 62.39 | 62.39 | 62.39 | 62.39 | -2.256% | 5 | 288 | -34.429% |
| 2026-08-12 | 63.60 | 63.83 | 63.48 | 63.83 | +3.519% | 12 | 278 | -35.908% |
| 2026-08-11 | 62.37 | 62.37 | 61.66 | 61.66 | +2.767% | 2 | 277 | -33.652% |
| 2026-08-10 | 60.07 | 60.07 | 60.00 | 60.00 | +1.180% | 3 | 276 | -31.817% |
| 2026-08-07 | 56.87 | 59.30 | 56.87 | 59.30 | -3.420% | 30 | 276 | -31.012% |
| 2026-08-06 | 61.40 | 61.53 | 61.40 | 61.40 | +1.437% | 20 | 272 | -33.371% |
| 2026-08-04 | 60.53 | 60.53 | 60.53 | 60.53 | +8.769% | 40 | 312 | -32.414% |
| 2026-08-03 | 55.65 | 55.65 | 55.65 | 55.65 | +4.802% | 1 | 311 | -26.487% |
| 2026-07-30 | 53.10 | 53.10 | 53.10 | 53.10 | -10.606% | 1 | 311 | -22.957% |
| 2026-07-29 | 59.40 | 59.40 | 59.40 | 59.40 | +0.678% | 2 | 311 | -31.128% |
| 2026-07-28 | 59.65 | 59.65 | 58.90 | 59.00 | -1.173% | 56 | 307 | -30.661% |
| 2026-07-27 | 60.90 | 60.90 | 59.70 | 59.70 | +23.859% | 28 | 307 | -31.474% |
| 2026-07-20 | 48.20 | 48.20 | 48.20 | 48.20 | -5.804% | 4 | 309 | -15.124% |
| 2026-07-17 | 51.17 | 51.17 | 51.17 | 51.17 | +1.892% | 1 | 309 | -20.051% |
| 2026-07-16 | 50.22 | 50.22 | 50.22 | 50.22 | -5.566% | 1 | 310 | -18.538% |
| 2026-07-15 | 53.20 | 53.20 | 53.13 | 53.18 | +16.495% | 3 | 312 | -23.073% |
| 2026-07-13 | 45.34 | 45.80 | 45.34 | 45.65 | -2.039% | 40 | 315 | -10.383% |
| 2026-07-10 | 46.70 | 46.70 | 46.50 | 46.60 | +4.602% | 12 | 312 | -12.210% |
| 2026-07-08 | 44.40 | 44.55 | 44.40 | 44.55 | +1.204% | 4 | 312 | -8.171% |
| 2026-07-06 | 44.02 | 44.02 | 44.02 | 44.02 | -4.512% | 1 | 311 | -7.065% |
| 2026-06-25 | 49.37 | 49.37 | 46.10 | 46.10 | +6.936% | 5 | 306 | -11.258% |
| 2026-06-22 | 42.15 | 43.11 | 42.15 | 43.11 | +5.044% | 118 | 228 | -5.103% |
| 2026-06-18 | 44.45 | 44.45 | 40.80 | 41.04 | -8.658% | 28 | 226 | -0.317% |
| 2026-06-17 | 46.48 | 46.48 | 44.86 | 44.93 | +9.053% | 35 | 252 | -8.947% |
| 2026-06-16 | 41.20 | 41.20 | 41.20 | 41.20 | +12.262% | 20 | 242 | -0.704% |
| 2026-06-12 | 36.70 | 36.70 | 36.70 | 36.70 | +7.941% | 11 | 242 | +11.471% |
| 2026-06-05 | 34.00 | 34.00 | 34.00 | 34.00 | +23.952% | 3 | 245 | +20.324% |
| 2026-06-02 | 27.43 | 27.43 | 27.43 | 27.43 | +7.569% | 1 | 246 | +49.143% |
| 2026-05-28 | 25.50 | 25.50 | 25.50 | 25.50 | -11.304% | 1 | 246 | +60.431% |
| 2026-05-14 | 28.70 | 28.75 | 28.70 | 28.75 | -5.428% | 9 | 246 | +42.296% |
| 2026-05-12 | 26.31 | 30.50 | 26.31 | 30.40 | +8.961% | 30 | 246 | +34.572% |
| 2026-05-08 | 31.00 | 31.00 | 27.90 | 27.90 | -12.264% | 159 | 246 | +46.631% |
| 2026-05-04 | 31.70 | 31.80 | 31.70 | 31.80 | -8.119% | 2 | 186 | +28.648% |
| 2026-05-01 | 34.61 | 34.61 | 34.61 | 34.61 | +7.152% | 3 | 184 | +18.203% |
| 2026-04-29 | 32.80 | 32.80 | 32.30 | 32.30 | -3.869% | 6 | 184 | +26.656% |
| 2026-04-28 | 33.85 | 33.85 | 33.60 | 33.60 | +1.664% | 2 | 183 | +21.756% |
| 2026-04-27 | 33.00 | 33.05 | 33.00 | 33.05 | -2.219% | 2 | 183 | +23.782% |
| 2026-04-24 | 33.80 | 33.80 | 33.80 | 33.80 | -4.789% | 5 | 182 | +21.036% |
| 2026-04-22 | 35.40 | 35.50 | 35.40 | 35.50 | +23.093% | 2 | 186 | +15.239% |
| 2026-04-07 | 27.85 | 28.84 | 27.65 | 28.84 | +12.877% | 42 | 186 | +41.852% |
| 2026-03-31 | 25.55 | 25.55 | 25.55 | 25.55 | +2.282% | 10 | 190 | +60.117% |
| 2026-03-27 | 24.98 | 24.98 | 24.98 | 24.98 | -6.861% | 2 | 191 | +63.771% |
| 2026-03-26 | 26.82 | 26.82 | 26.82 | 26.82 | +5.924% | 3 | 191 | +52.535% |
| 2026-03-20 | 25.32 | 25.32 | 25.32 | 25.32 | +9.848% | 4 | 188 | +61.572% |
| 2026-03-13 | 23.05 | 23.05 | 23.05 | 23.05 | -0.860% | 1 | 188 | +77.484% |
| 2026-03-12 | 22.59 | 23.25 | 21.90 | 23.25 | -20.103% | 12 | 188 | +75.957% |
| 2026-03-04 | 29.70 | 29.70 | 29.10 | 29.10 | +0.414% | 11 | 177 | +40.584% |
| 2026-02-27 | 28.98 | 28.98 | 28.98 | 28.98 | -9.748% | 4 | 177 | +41.166% |
| 2026-02-25 | 30.00 | 32.22 | 30.00 | 32.11 | +5.279% | 5 | 175 | +27.406% |
| 2026-02-23 | 30.50 | 30.50 | 30.50 | 30.50 | -9.361% | 1 | 175 | +34.131% |
| 2026-02-17 | 33.65 | 33.65 | 33.65 | 33.65 | -9.054% | 9 | 175 | +21.575% |
| 2026-02-11 | 36.80 | 37.00 | 36.80 | 37.00 | -7.960% | 6 | 184 | +10.568% |
| 2026-02-10 | 40.40 | 40.40 | 40.10 | 40.20 | -2.071% | 13 | 183 | +1.766% |
| 2026-02-06 | 41.05 | 41.05 | 41.05 | 41.05 | +8.598% | 9 | 183 | -0.341% |
| 2026-02-04 | 37.90 | 37.90 | 37.80 | 37.80 | +15.773% | 2 | 183 | +8.228% |
| 2026-01-29 | 32.50 | 32.65 | 32.50 | 32.65 | +7.934% | 10 | 183 | +25.299% |
| 2026-01-28 | 30.05 | 30.25 | 30.05 | 30.25 | +2.300% | 5 | 188 | +35.240% |
| 2026-01-27 | 29.57 | 29.57 | 29.57 | 29.57 | -3.712% | 1 | 189 | +38.350% |
| 2026-01-26 | 29.45 | 30.71 | 29.45 | 30.71 | -5.304% | 6 | 189 | +33.214% |
| 2026-01-20 | 32.43 | 32.43 | 32.43 | 32.43 | -12.351% | 1 | 184 | +26.149% |
| 2026-01-15 | 37.00 | 37.00 | 37.00 | 37.00 | +4.225% | 1 | 184 | +10.568% |
| 2026-01-14 | 36.00 | 36.05 | 35.50 | 35.50 | -19.079% | 3 | 183 | +15.239% |
| 2026-01-12 | 44.31 | 44.31 | 43.87 | 43.87 | -9.021% | 3 | 184 | -6.747% |
| 2026-01-08 | 46.05 | 48.22 | 46.05 | 48.22 | +4.147% | 6 | 185 | -15.160% |
| 2026-01-07 | 46.45 | 46.45 | 45.15 | 46.30 | -10.097% | 4 | 179 | -11.641% |
| 2026-01-06 | 49.95 | 51.50 | 49.95 | 51.50 | +1.980% | 45 | 179 | -20.563% |
| 2026-01-05 | 50.50 | 50.50 | 50.50 | 50.50 | +17.716% | 1 | 178 | -18.990% |
| 2025-12-29 | 44.32 | 44.32 | 42.90 | 42.90 | -7.483% | 6 | 178 | -4.639% |
| 2025-12-26 | 46.37 | 46.37 | 46.37 | 46.37 | +7.090% | 2 | 173 | -11.775% |
| 2025-12-23 | 43.30 | 43.30 | 43.30 | 43.30 | +7.765% | 1 | 173 | -5.520% |
| 2025-12-17 | 40.20 | 40.20 | 40.18 | 40.18 | -0.741% | 50 | 173 | +1.817% |
| 2025-12-16 | 40.48 | 40.48 | 40.48 | 40.48 | +1.734% | 1 | 148 | +1.062% |
| 2025-12-05 | 40.15 | 40.39 | 39.79 | 39.79 | +10.682% | 52 | 147 | +2.815% |
| 2025-12-02 | 35.95 | 35.95 | 35.95 | 35.95 | +3.782% | 1 | 122 | +13.797% |
| 2025-11-26 | 34.55 | 34.64 | 34.55 | 34.64 | +2.334% | 2 | 121 | +18.100% |
| 2025-11-17 | 34.00 | 34.00 | 33.85 | 33.85 | -21.462% | 2 | 121 | +20.857% |
| 2025-11-12 | 43.47 | 43.47 | 43.10 | 43.10 | +32.902% | 3 | 122 | -5.081% |
| 2025-10-16 | 32.49 | 32.49 | 32.43 | 32.43 | -2.142% | 10 | 123 | +26.149% |
| 2025-10-14 | 33.22 | 33.22 | 33.14 | 33.14 | -5.557% | 2 | 118 | +23.446% |
| 2025-09-16 | 35.09 | 35.09 | 35.09 | 35.09 | +23.339% | 1 | 118 | +16.586% |
| 2025-09-09 | 28.45 | 28.45 | 28.45 | 28.45 | +4.404% | 1 | 119 | +43.796% |
| 2025-09-05 | 27.25 | 27.25 | 27.25 | 27.25 | -7.627% | 1 | 120 | +50.128% |
| 2025-09-03 | 29.50 | 29.50 | 29.50 | 29.50 | +2.644% | 1 | 120 | +38.678% |
| 2025-09-02 | 28.74 | 28.74 | 28.74 | 28.74 | -4.518% | 1 | 119 | +42.345% |
| 2025-08-27 | 30.10 | 30.10 | 30.10 | 30.10 | +12.272% | 1 | 118 | +35.914% |
| 2025-08-15 | 26.81 | 26.81 | 26.81 | 26.81 | -1.434% | 1 | 117 | +52.592% |
| 2025-08-14 | 27.20 | 27.20 | 27.20 | 27.20 | +3.817% | 1 | 116 | +50.404% |
| 2025-08-11 | 26.20 | 26.20 | 26.20 | 26.20 | -17.532% | 1 | 117 | +56.145% |
| 2025-07-30 | 31.77 | 31.77 | 31.77 | 31.77 | +2.187% | 1 | 116 | +28.769% |
| 2025-07-29 | 31.09 | 31.09 | 31.09 | 31.09 | -1.583% | 1 | 115 | +31.586% |
| 2025-07-24 | 31.30 | 31.59 | 31.30 | 31.59 | +9.308% | 3 | 115 | +29.503% |
| 2025-07-22 | 28.90 | 28.90 | 28.90 | 28.90 | +9.057% | 2 | 113 | +41.557% |
| 2025-07-15 | 26.50 | 26.50 | 26.50 | 26.50 | +5.034% | 1 | 115 | +54.377% |
| 2025-07-09 | 25.23 | 25.23 | 25.23 | 25.23 | -12.487% | 2 | 115 | +62.148% |
| 2025-07-07 | 30.85 | 30.85 | 28.83 | 28.83 | -0.415% | 7 | 113 | +41.901% |
| 2025-07-02 | 28.95 | 28.95 | 28.95 | 28.95 | +3.652% | 1 | 109 | +41.313% |
| 2025-07-01 | 27.92 | 27.93 | 27.92 | 27.93 | +0.143% | 18 | 108 | +46.473% |
| 2025-06-30 | 29.27 | 29.27 | 27.89 | 27.89 | +36.381% | 17 | 90 | +46.683% |
| 2025-06-17 | 20.45 | 20.45 | 20.45 | 20.45 | -2.989% | 1 | 89 | +100.049% |
| 2025-05-15 | 21.08 | 21.08 | 21.08 | 21.08 | +18.095% | 85 | 88 | +94.070% |
| 2025-05-12 | 17.95 | 17.95 | 17.80 | 17.85 | +9.576% | 10 | 147 | +129.188% |
| 2025-05-09 | 16.39 | 16.39 | 16.29 | 16.29 | +0.867% | 4 | 151 | +151.136% |
| 2025-05-06 | 16.20 | 16.20 | 16.15 | 16.15 | +18.750% | 2 | 150 | +153.313% |
| 2025-05-01 | 13.75 | 13.75 | 13.60 | 13.60 | +3.817% | 2 | 151 | +200.809% |
| 2025-04-30 | 12.80 | 13.20 | 12.50 | 13.10 | -4.588% | 36 | 151 | +212.290% |
| 2025-04-29 | 13.76 | 13.95 | 13.72 | 13.73 | -6.852% | 4 | 134 | +197.961% |
| 2025-04-23 | 14.74 | 14.74 | 14.74 | 14.74 | +13.647% | 1 | 134 | +177.544% |
| 2025-04-09 | 12.97 | 12.97 | 12.97 | 12.97 | +13.573% | 1 | 133 | +215.420% |
| 2025-04-08 | 11.42 | 11.42 | 11.42 | 11.42 | +3.818% | 1 | 132 | +258.231% |
| 2025-04-03 | 11.00 | 11.00 | 11.00 | 11.00 | -24.658% | 100 | 132 | +271.909% |
| 2025-03-27 | 14.60 | 14.60 | 14.60 | 14.60 | -3.311% | 5 | 191 | +180.205% |
| 2025-03-25 | 15.10 | 15.10 | 15.10 | 15.10 | +19.841% | 100 | 191 | +170.927% |
| 2025-03-20 | 12.60 | 12.60 | 12.60 | 12.60 | +7.692% | 5 | 91 | +224.683% |
| 2025-03-18 | 11.70 | 11.70 | 11.70 | 11.70 | -1.681% | 1 | 86 | +249.658% |
| 2025-03-12 | 11.90 | 11.90 | 11.90 | 11.90 | 0.000% | 85 | 85 | +243.782% |