JPM271217C00360000
JPM Dec 17 2027 360.00 Call
optionOPRA
InactiveNov 4, 2026
37.55USD+23.115%(+7.05)1Vol582OI
JPM271217C00360000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 37.5500 | 37.5500 | 37.5500 | 37.5500 | +23.115% | 1 | 576 | 0.000% |
| 2026-11-03 | 30.7700 | 30.7700 | 30.3500 | 30.5000 | +0.660% | 11 | 567 | +23.115% |
| 2026-10-30 | 31.4000 | 31.4000 | 30.3000 | 30.3000 | -11.919% | 121 | 500 | +23.927% |
| 2026-10-29 | 33.6100 | 34.5800 | 33.6100 | 34.4000 | +9.904% | 123 | 443 | +9.157% |
| 2026-10-28 | 31.3000 | 31.3000 | 31.3000 | 31.3000 | +8.455% | 3 | 440 | +19.968% |
| 2026-10-26 | 29.0500 | 29.0500 | 28.8500 | 28.8600 | +3.293% | 7 | 440 | +30.111% |
| 2026-10-23 | 28.1500 | 28.1500 | 27.9400 | 27.9400 | -3.489% | 5 | 437 | +34.395% |
| 2026-10-22 | 28.4000 | 28.9500 | 28.4000 | 28.9500 | -2.361% | 4 | 437 | +29.706% |
| 2026-10-20 | 30.8000 | 30.8000 | 29.6500 | 29.6500 | -1.331% | 5 | 435 | +26.644% |
| 2026-10-19 | 30.0500 | 30.0500 | 30.0000 | 30.0500 | -9.215% | 6 | 431 | +24.958% |
| 2026-10-16 | 32.9000 | 33.3000 | 32.9000 | 33.1000 | +13.629% | 11 | 425 | +13.444% |
| 2026-10-15 | 29.1300 | 29.1300 | 29.1300 | 29.1300 | -0.750% | 1 | 424 | +28.905% |
| 2026-10-14 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | -4.708% | 1 | 424 | +27.939% |
| 2026-10-13 | 30.1000 | 30.8000 | 30.1000 | 30.8000 | +2.735% | 3 | 424 | +21.916% |
| 2026-10-12 | 30.4000 | 30.4000 | 29.9800 | 29.9800 | -0.531% | 13 | 415 | +25.250% |
| 2026-10-09 | 29.0000 | 30.1400 | 29.0000 | 30.1400 | +11.464% | 2 | 413 | +24.585% |
| 2026-10-07 | 27.0400 | 27.0400 | 27.0400 | 27.0400 | -7.524% | 1 | 412 | +38.868% |
| 2026-10-06 | 29.9800 | 30.0500 | 29.2400 | 29.2400 | +0.828% | 9 | 416 | +28.420% |
| 2026-10-02 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -3.333% | 1 | 416 | +29.483% |
| 2026-10-01 | 27.2500 | 30.0000 | 27.2500 | 30.0000 | 0.000% | 9 | 416 | +25.167% |
| 2026-09-30 | 31.6300 | 31.6300 | 30.0000 | 30.0000 | -9.091% | 7 | 416 | +25.167% |
| 2026-09-28 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -6.648% | 1 | 416 | +13.788% |
| 2026-09-25 | 34.3500 | 35.3500 | 34.3500 | 35.3500 | +6.476% | 4 | 418 | +6.223% |
| 2026-09-24 | 33.6500 | 33.6500 | 31.6500 | 33.2000 | -4.598% | 34 | 399 | +13.102% |
| 2026-09-23 | 32.4000 | 35.0000 | 32.4000 | 34.8000 | +1.903% | 5 | 399 | +7.902% |
| 2026-09-22 | 35.5500 | 35.5500 | 34.0000 | 34.1500 | -18.007% | 31 | 392 | +9.956% |
| 2026-09-21 | 41.6000 | 41.6500 | 41.6000 | 41.6500 | +9.894% | 22 | 404 | -9.844% |
| 2026-09-18 | 37.9000 | 37.9000 | 37.9000 | 37.9000 | -1.173% | 5 | 399 | -0.923% |
| 2026-09-16 | 38.0000 | 38.4000 | 38.0000 | 38.3500 | -10.292% | 10 | 400 | -2.086% |
| 2026-09-15 | 37.8500 | 43.5000 | 37.8500 | 42.7500 | +4.779% | 552 | 754 | -12.164% |
| 2026-09-14 | 42.5000 | 42.5000 | 40.8000 | 40.8000 | -8.005% | 2 | 753 | -7.966% |
| 2026-09-09 | 44.3500 | 44.3500 | 44.1000 | 44.3500 | +1.627% | 10 | 744 | -15.333% |
| 2026-09-08 | 44.5500 | 44.5500 | 43.6400 | 43.6400 | -2.152% | 7 | 745 | -13.955% |
| 2026-09-04 | 47.0000 | 47.0000 | 44.6000 | 44.6000 | -7.699% | 8 | 744 | -15.807% |
| 2026-09-03 | 46.0000 | 48.3200 | 46.0000 | 48.3200 | +4.816% | 5 | 740 | -22.289% |
| 2026-08-28 | 46.1000 | 46.1000 | 46.1000 | 46.1000 | +2.787% | 1 | 740 | -18.547% |
| 2026-08-27 | 44.8500 | 44.8500 | 44.8500 | 44.8500 | -0.554% | 2 | 740 | -16.276% |
| 2026-08-26 | 45.1000 | 45.1000 | 45.1000 | 45.1000 | -2.063% | 1 | 739 | -16.741% |
| 2026-08-24 | 47.1000 | 47.1000 | 46.0500 | 46.0500 | +8.099% | 12 | 734 | -18.458% |
| 2026-08-21 | 42.6000 | 42.6000 | 42.6000 | 42.6000 | -5.752% | 2 | 732 | -11.854% |
| 2026-08-20 | 45.2000 | 45.2000 | 45.2000 | 45.2000 | -1.525% | 3 | 729 | -16.925% |
| 2026-08-19 | 45.9000 | 45.9000 | 45.9000 | 45.9000 | -6.327% | 3 | 726 | -18.192% |
| 2026-08-18 | 47.5000 | 49.0000 | 47.5000 | 49.0000 | -4.502% | 559 | 203 | -23.367% |
| 2026-08-17 | 51.3100 | 51.3100 | 51.3100 | 51.3100 | -2.024% | 1 | 203 | -26.817% |
| 2026-08-13 | 52.3700 | 52.3700 | 52.3700 | 52.3700 | -0.532% | 1 | 202 | -28.299% |
| 2026-08-12 | 51.8000 | 52.6500 | 51.8000 | 52.6500 | +3.296% | 32 | 214 | -28.680% |
| 2026-08-11 | 50.0000 | 50.9700 | 49.0100 | 50.9700 | +3.450% | 8 | 210 | -26.329% |
| 2026-08-10 | 49.1300 | 49.2700 | 49.1300 | 49.2700 | +1.903% | 4 | 206 | -23.787% |
| 2026-08-07 | 46.1800 | 48.3500 | 46.1800 | 48.3500 | -2.912% | 103 | 204 | -22.337% |
| 2026-08-05 | 50.1800 | 50.1800 | 49.7500 | 49.8000 | -0.757% | 7 | 203 | -24.598% |
| 2026-08-04 | 49.4300 | 51.2300 | 49.4300 | 50.1800 | +10.456% | 14 | 203 | -25.169% |
| 2026-07-31 | 46.3000 | 46.3000 | 45.4300 | 45.4300 | -6.676% | 2 | 205 | -17.345% |
| 2026-07-28 | 48.6800 | 48.6800 | 48.6800 | 48.6800 | -0.225% | 30 | 175 | -22.864% |
| 2026-07-27 | 47.9800 | 48.7900 | 47.9200 | 48.7900 | +8.664% | 37 | 172 | -23.038% |
| 2026-07-23 | 44.1000 | 44.9000 | 44.1000 | 44.9000 | +5.896% | 9 | 180 | -16.370% |
| 2026-07-21 | 42.4000 | 42.4000 | 42.2000 | 42.4000 | +2.888% | 12 | 178 | -11.439% |
| 2026-07-17 | 38.0000 | 41.2100 | 38.0000 | 41.2100 | -0.218% | 30 | 190 | -8.881% |
| 2026-07-16 | 42.3400 | 42.3400 | 41.2500 | 41.3000 | -6.772% | 33 | 190 | -9.080% |
| 2026-07-15 | 43.7500 | 44.9400 | 42.8000 | 44.3000 | +10.584% | 54 | 202 | -15.237% |
| 2026-07-14 | 38.0000 | 41.0200 | 38.0000 | 40.0600 | +10.055% | 39 | 199 | -6.266% |
| 2026-07-13 | 36.4500 | 36.4500 | 36.4000 | 36.4000 | -2.282% | 2 | 198 | +3.159% |
| 2026-07-10 | 37.3500 | 37.3500 | 37.2500 | 37.2500 | +2.055% | 6 | 195 | +0.805% |
| 2026-07-09 | 36.6800 | 36.6800 | 36.5000 | 36.5000 | -3.311% | 11 | 194 | +2.877% |
| 2026-07-07 | 37.8000 | 37.8000 | 37.7500 | 37.7500 | +0.399% | 2 | 193 | -0.530% |
| 2026-07-06 | 36.7200 | 37.6000 | 35.5500 | 37.6000 | +16.698% | 60 | 205 | -0.133% |
| 2026-06-30 | 32.2200 | 32.2200 | 32.2200 | 32.2200 | -5.652% | 3 | 203 | +16.543% |
| 2026-06-22 | 33.0000 | 34.1500 | 33.0000 | 34.1500 | -6.948% | 10 | 203 | +9.956% |
| 2026-06-17 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | +9.226% | 1 | 202 | +2.316% |
| 2026-06-16 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | +13.898% | 1 | 201 | +11.756% |
| 2026-06-15 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | +1.724% | 2 | 201 | +27.288% |
| 2026-06-12 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +12.403% | 1 | 202 | +29.483% |
| 2026-06-10 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | +2.300% | 1 | 202 | +45.543% |
| 2026-06-04 | 25.5700 | 25.5700 | 25.2200 | 25.2200 | +6.189% | 6 | 197 | +48.890% |
| 2026-05-26 | 23.8800 | 23.8800 | 23.7500 | 23.7500 | +0.508% | 10 | 197 | +58.105% |
| 2026-05-22 | 23.6300 | 23.6300 | 23.6300 | 23.6300 | +5.585% | 5 | 197 | +58.908% |
| 2026-05-21 | 22.3500 | 22.3800 | 22.3500 | 22.3800 | +6.826% | 2 | 197 | +67.784% |
| 2026-05-18 | 20.9000 | 20.9500 | 20.9000 | 20.9500 | +2.195% | 2 | 196 | +79.236% |
| 2026-05-15 | 20.4500 | 20.5000 | 20.4500 | 20.5000 | -4.872% | 6 | 197 | +83.171% |
| 2026-05-11 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | -5.233% | 1 | 196 | +74.246% |
| 2026-05-08 | 22.7400 | 22.7400 | 22.7400 | 22.7400 | -3.848% | 8 | 196 | +65.128% |
| 2026-05-07 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | -10.247% | 10 | 204 | +58.774% |
| 2026-05-06 | 26.4500 | 26.6000 | 26.3500 | 26.3500 | +0.649% | 10 | 204 | +42.505% |
| 2026-05-01 | 26.1800 | 26.1800 | 26.1800 | 26.1800 | +4.846% | 1 | 195 | +43.430% |
| 2026-04-30 | 24.9700 | 24.9700 | 24.9700 | 24.9700 | -3.851% | 1 | 195 | +50.380% |
| 2026-04-28 | 25.9700 | 25.9700 | 25.9700 | 25.9700 | +0.659% | 2 | 195 | +44.590% |
| 2026-04-27 | 25.1000 | 26.0000 | 25.1000 | 25.8000 | -3.659% | 46 | 193 | +45.543% |
| 2026-04-22 | 26.7800 | 26.7800 | 26.7800 | 26.7800 | -1.544% | 2 | 204 | +40.217% |
| 2026-04-21 | 27.2000 | 27.2700 | 27.0800 | 27.2000 | +5.713% | 42 | 190 | +38.051% |
| 2026-04-09 | 25.7300 | 25.7300 | 25.7300 | 25.7300 | +18.028% | 2 | 190 | +45.939% |
| 2026-03-31 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +11.224% | 2 | 190 | +72.248% |
| 2026-03-30 | 19.6500 | 19.6500 | 19.4500 | 19.6000 | +7.870% | 54 | 190 | +91.582% |
| 2026-03-27 | 18.1700 | 18.1700 | 18.1700 | 18.1700 | +5.029% | 2 | 152 | +106.659% |
| 2026-03-12 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -7.239% | 1 | 152 | +117.052% |
| 2026-03-11 | 19.2400 | 19.2400 | 18.6000 | 18.6500 | -18.559% | 11 | 153 | +101.340% |
| 2026-03-04 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | +0.307% | 11 | 157 | +63.974% |
| 2026-03-03 | 22.9500 | 22.9500 | 22.8300 | 22.8300 | -3.549% | 2 | 157 | +64.477% |
| 2026-02-23 | 23.6700 | 23.6700 | 23.6700 | 23.6700 | -7.647% | 1 | 157 | +58.640% |
| 2026-02-13 | 25.6300 | 25.6300 | 25.6300 | 25.6300 | -21.138% | 2 | 158 | +46.508% |
| 2026-02-10 | 31.4800 | 32.5000 | 31.3300 | 32.5000 | +7.084% | 36 | 158 | +15.538% |
| 2026-02-04 | 30.3500 | 30.3500 | 30.3500 | 30.3500 | +21.400% | 2 | 140 | +23.723% |
| 2026-01-29 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -13.043% | 4 | 140 | +50.200% |
| 2026-01-15 | 29.2600 | 29.2600 | 28.7500 | 28.7500 | -5.178% | 2 | 139 | +30.609% |
| 2026-01-13 | 31.6300 | 31.6300 | 30.3200 | 30.3200 | -21.369% | 43 | 138 | +23.846% |
| 2026-01-08 | 39.3000 | 39.3000 | 38.5600 | 38.5600 | +51.811% | 2 | 95 | -2.619% |
| 2025-11-17 | 27.2000 | 27.2000 | 25.4000 | 25.4000 | -9.286% | 27 | 96 | +47.835% |
| 2025-11-14 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -10.343% | 5 | 96 | +34.107% |
| 2025-11-13 | 31.2300 | 31.2300 | 31.2300 | 31.2300 | -6.019% | 1 | 91 | +20.237% |
| 2025-11-10 | 33.1500 | 33.2300 | 33.1500 | 33.2300 | +8.347% | 2 | 91 | +13.000% |
| 2025-11-06 | 30.6700 | 30.6700 | 30.6700 | 30.6700 | +18.876% | 1 | 91 | +22.432% |
| 2025-10-29 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | +21.698% | 1 | 90 | +45.543% |
| 2025-10-22 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -10.774% | 1 | 89 | +77.123% |
| 2025-10-21 | 23.9000 | 24.1900 | 23.5800 | 23.7600 | -15.143% | 58 | 88 | +58.039% |
| 2025-10-10 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +4.089% | 1 | 60 | +34.107% |
| 2025-10-09 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | -3.929% | 2 | 59 | +39.591% |
| 2025-10-02 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -9.091% | 2 | 59 | +34.107% |
| 2025-09-24 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | +11.392% | 11 | 59 | +21.916% |
| 2025-09-16 | 27.6500 | 27.6500 | 27.6500 | 27.6500 | +4.065% | 1 | 59 | +35.805% |
| 2025-09-12 | 26.5700 | 26.5700 | 26.5700 | 26.5700 | +13.693% | 10 | 60 | +41.325% |
| 2025-09-10 | 23.3700 | 23.3700 | 23.3700 | 23.3700 | +2.276% | 1 | 54 | +60.676% |
| 2025-08-27 | 23.1500 | 23.1500 | 22.8500 | 22.8500 | +3.628% | 4 | 54 | +64.333% |
| 2025-08-26 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | +5.755% | 1 | 56 | +70.295% |
| 2025-08-20 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | -0.714% | 1 | 56 | +80.096% |
| 2025-08-15 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -2.778% | 1 | 55 | +78.810% |
| 2025-08-12 | 20.9800 | 21.6000 | 20.9800 | 21.6000 | +5.366% | 3 | 55 | +73.843% |
| 2025-08-07 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -5.530% | 1 | 53 | +83.171% |
| 2025-08-06 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +1.071% | 1 | 52 | +73.041% |
| 2025-08-05 | 21.0000 | 21.4700 | 21.0000 | 21.4700 | -5.626% | 2 | 53 | +74.895% |
| 2025-08-04 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | +6.458% | 1 | 52 | +65.055% |
| 2025-08-01 | 21.3700 | 21.3700 | 21.3700 | 21.3700 | -12.346% | 2 | 51 | +75.714% |
| 2025-07-31 | 24.6500 | 24.6500 | 24.3800 | 24.3800 | -2.285% | 2 | 53 | +54.020% |
| 2025-07-30 | 24.9500 | 24.9500 | 24.9500 | 24.9500 | +2.675% | 2 | 52 | +50.501% |
| 2025-07-25 | 24.4400 | 24.5800 | 24.3000 | 24.3000 | -2.994% | 21 | 50 | +54.527% |
| 2025-07-24 | 25.7000 | 25.7000 | 25.0500 | 25.0500 | +14.645% | 3 | 46 | +49.900% |
| 2025-07-21 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | +11.026% | 1 | 43 | +71.854% |
| 2025-07-09 | 19.6900 | 19.6900 | 19.6800 | 19.6800 | -10.096% | 22 | 42 | +90.803% |
| 2025-07-01 | 21.8900 | 21.8900 | 21.8900 | 21.8900 | +11.855% | 10 | 20 | +71.540% |
| 2025-06-25 | 19.5700 | 19.5700 | 19.5700 | 19.5700 | +2.087% | 1 | 20 | +91.875% |
| 2025-06-24 | 19.1700 | 19.1700 | 19.1700 | 19.1700 | +5.912% | 2 | 21 | +95.879% |
| 2025-06-20 | 18.1700 | 18.2000 | 18.0900 | 18.1000 | +19.472% | 20 | 19 | +107.459% |
| 2025-06-11 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +3.767% | 6 | 19 | +147.855% |
| 2025-06-09 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +0.344% | 2 | 19 | +157.192% |
| 2025-06-06 | 14.8500 | 14.8500 | 14.5500 | 14.5500 | -6.431% | 8 | 19 | +158.076% |
| 2025-05-20 | 15.4500 | 15.5500 | 15.4000 | 15.5500 | +1.435% | 4 | 16 | +141.479% |
| 2025-05-19 | 15.3300 | 15.3300 | 15.3300 | 15.3300 | +12.970% | 1 | 15 | +144.945% |
| 2025-05-12 | 13.7000 | 13.7000 | 13.5700 | 13.5700 | +6.348% | 11 | 15 | +176.713% |
| 2025-05-08 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | +6.068% | 10 | 23 | +194.279% |
| 2025-05-07 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | +0.250% | 1 | 16 | +212.136% |
| 2025-05-06 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -8.676% | 1 | 16 | +212.917% |
| 2025-05-05 | 12.7800 | 13.1400 | 12.7800 | 13.1400 | +52.791% | 10 | 15 | +185.769% |
| 2025-04-17 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +7.500% | 1 | 12 | +336.628% |
| 2025-04-08 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +19.581% | 1 | 12 | +369.375% |
| 2025-04-07 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -16.060% | 1 | 11 | +461.286% |
| 2025-04-03 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -21.863% | 1 | 10 | +371.142% |
| 2025-03-31 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +2.513% | 1 | 10 | +268.137% |
| 2025-03-28 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -18.443% | 10 | 10 | +277.387% |
| 2025-03-26 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +8.444% | 1 | 5 | +207.787% |
| 2025-03-24 | 11.2800 | 11.2800 | 11.1900 | 11.2500 | +27.986% | 3 | 4 | +233.778% |
| 2025-03-10 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | 0.000% | 1 | 1 | +327.190% |