JPM271217C00370000
JPM Dec 17 2027 370.00 Call
optionOPRA
EODNov 5, 2026
28.65USD-10.692%(-3.43)20Vol932OI
JPM271217C00370000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 37.4000 | 37.4000 | 27.1300 | 28.6500 | -10.692% | 20 | 932 | 0.000% |
| 2026-11-04 | 32.0800 | 32.0800 | 32.0800 | 32.0800 | +20.920% | 1 | 932 | -10.692% |
| 2026-11-03 | 26.1500 | 26.5300 | 25.7100 | 26.5300 | +0.569% | 34 | 924 | +7.991% |
| 2026-10-30 | 27.3300 | 27.3300 | 26.3800 | 26.3800 | -10.788% | 5 | 929 | +8.605% |
| 2026-10-29 | 29.5700 | 29.5700 | 29.5700 | 29.5700 | +8.713% | 1 | 930 | -3.111% |
| 2026-10-28 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | +8.151% | 3 | 930 | +5.331% |
| 2026-10-26 | 24.7100 | 25.1500 | 24.7100 | 25.1500 | +5.230% | 9 | 930 | +13.917% |
| 2026-10-23 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | -4.515% | 1 | 929 | +19.874% |
| 2026-10-22 | 24.9000 | 25.4500 | 24.9000 | 25.0300 | +0.361% | 5 | 926 | +14.463% |
| 2026-10-21 | 24.5200 | 24.9400 | 24.5200 | 24.9400 | -4.627% | 3 | 926 | +14.876% |
| 2026-10-20 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | -4.840% | 2 | 928 | +9.560% |
| 2026-10-16 | 28.0800 | 28.0800 | 27.4800 | 27.4800 | +6.141% | 2 | 927 | +4.258% |
| 2026-10-15 | 25.8900 | 25.8900 | 25.8900 | 25.8900 | +1.729% | 1 | 927 | +10.660% |
| 2026-10-14 | 25.3000 | 25.4500 | 25.3000 | 25.4500 | -1.165% | 3 | 925 | +12.574% |
| 2026-10-09 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | +2.386% | 2 | 923 | +11.262% |
| 2026-10-08 | 23.4000 | 25.1500 | 23.4000 | 25.1500 | -1.373% | 6 | 922 | +13.917% |
| 2026-10-05 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +1.392% | 1 | 922 | +12.353% |
| 2026-10-02 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | +6.298% | 2 | 922 | +13.917% |
| 2026-10-01 | 23.9000 | 23.9000 | 23.6400 | 23.6600 | -8.543% | 98 | 829 | +21.090% |
| 2026-09-30 | 27.0000 | 27.0000 | 25.8700 | 25.8700 | -7.772% | 26 | 814 | +10.746% |
| 2026-09-29 | 28.0500 | 28.0500 | 28.0500 | 28.0500 | -1.923% | 1 | 813 | +2.139% |
| 2026-09-28 | 30.7500 | 30.7500 | 28.6000 | 28.6000 | -4.667% | 9 | 811 | +0.175% |
| 2026-09-25 | 29.7000 | 30.4500 | 29.6500 | 30.0000 | +3.806% | 547 | 1,201 | -4.500% |
| 2026-09-24 | 28.8500 | 28.9000 | 28.8500 | 28.9000 | -0.516% | 4 | 1,201 | -0.865% |
| 2026-09-23 | 29.6500 | 29.6500 | 29.0500 | 29.0500 | -5.528% | 9 | 1,192 | -1.377% |
| 2026-09-22 | 32.2500 | 32.2500 | 30.5500 | 30.7500 | -16.667% | 14 | 1,188 | -6.829% |
| 2026-09-21 | 36.9000 | 36.9000 | 36.9000 | 36.9000 | +5.128% | 1 | 1,189 | -22.358% |
| 2026-09-18 | 35.1000 | 35.1000 | 35.1000 | 35.1000 | +4.933% | 1 | 1,188 | -18.376% |
| 2026-09-16 | 33.4500 | 33.4500 | 33.4500 | 33.4500 | -13.566% | 1 | 1,188 | -14.350% |
| 2026-09-15 | 35.1500 | 38.7000 | 33.4000 | 38.7000 | +7.054% | 555 | 696 | -25.969% |
| 2026-09-14 | 37.2500 | 37.4500 | 36.1500 | 36.1500 | -7.069% | 5 | 694 | -20.747% |
| 2026-09-08 | 38.9300 | 38.9300 | 38.9000 | 38.9000 | -2.015% | 6 | 688 | -26.350% |
| 2026-09-04 | 40.8500 | 40.8500 | 39.7000 | 39.7000 | -2.409% | 5 | 688 | -27.834% |
| 2026-08-31 | 40.6800 | 40.6800 | 40.6800 | 40.6800 | +3.249% | 10 | 690 | -29.572% |
| 2026-08-28 | 39.4000 | 39.4000 | 39.4000 | 39.4000 | -1.500% | 2 | 688 | -27.284% |
| 2026-08-27 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +1.652% | 1 | 687 | -28.375% |
| 2026-08-21 | 39.3500 | 39.3500 | 39.3500 | 39.3500 | -0.178% | 4 | 686 | -27.192% |
| 2026-08-20 | 39.5000 | 39.5000 | 39.4200 | 39.4200 | -9.649% | 10 | 692 | -27.321% |
| 2026-08-18 | 43.6300 | 43.6300 | 43.6300 | 43.6300 | -3.259% | 1 | 691 | -34.334% |
| 2026-08-17 | 46.1700 | 46.1700 | 45.1000 | 45.1000 | -0.221% | 8 | 687 | -36.475% |
| 2026-08-14 | 46.3500 | 46.3500 | 45.2000 | 45.2000 | -1.525% | 9 | 678 | -36.615% |
| 2026-08-13 | 46.2500 | 46.4500 | 45.6000 | 45.9000 | -3.226% | 543 | 166 | -37.582% |
| 2026-08-12 | 46.4500 | 47.4300 | 45.7100 | 47.4300 | +6.131% | 11 | 166 | -39.595% |
| 2026-08-05 | 45.2000 | 45.2200 | 44.6900 | 44.6900 | -0.290% | 15 | 165 | -35.892% |
| 2026-08-04 | 40.7800 | 45.3500 | 40.7800 | 44.8200 | +14.191% | 11 | 169 | -36.078% |
| 2026-07-31 | 39.2500 | 39.2500 | 39.2500 | 39.2500 | -10.795% | 3 | 169 | -27.006% |
| 2026-07-28 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | +4.787% | 2 | 169 | -34.886% |
| 2026-07-24 | 41.9000 | 42.3600 | 41.9000 | 41.9900 | +4.194% | 10 | 163 | -31.769% |
| 2026-07-23 | 40.3000 | 40.3000 | 40.3000 | 40.3000 | +4.675% | 7 | 156 | -28.908% |
| 2026-07-22 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | +1.050% | 1 | 155 | -25.584% |
| 2026-07-21 | 38.2000 | 38.2000 | 38.1000 | 38.1000 | +3.336% | 6 | 155 | -24.803% |
| 2026-07-17 | 36.7000 | 36.8700 | 35.2500 | 36.8700 | -4.109% | 11 | 147 | -22.295% |
| 2026-07-15 | 38.2400 | 39.6400 | 38.2200 | 38.4500 | +9.078% | 5 | 145 | -25.488% |
| 2026-07-14 | 35.2500 | 35.2500 | 35.2500 | 35.2500 | +8.295% | 1 | 145 | -18.723% |
| 2026-07-13 | 32.4500 | 32.5500 | 32.4500 | 32.5500 | +2.584% | 10 | 145 | -11.982% |
| 2026-07-09 | 31.7300 | 31.7300 | 31.7300 | 31.7300 | +5.066% | 2 | 145 | -9.707% |
| 2026-06-22 | 29.7500 | 30.2000 | 29.7100 | 30.2000 | -8.207% | 57 | 172 | -5.132% |
| 2026-06-17 | 32.7200 | 32.9700 | 32.7200 | 32.9000 | +20.293% | 11 | 163 | -12.918% |
| 2026-06-16 | 27.3500 | 27.3500 | 27.3500 | 27.3500 | +5.354% | 3 | 163 | +4.753% |
| 2026-06-12 | 25.9600 | 25.9600 | 25.9600 | 25.9600 | +8.847% | 1 | 163 | +10.362% |
| 2026-06-09 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | +1.102% | 1 | 163 | +20.126% |
| 2026-06-08 | 23.5900 | 23.5900 | 23.5900 | 23.5900 | +35.965% | 5 | 158 | +21.450% |
| 2026-05-27 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -7.318% | 17 | 158 | +65.130% |
| 2026-05-08 | 18.7000 | 18.7200 | 18.7000 | 18.7200 | -14.909% | 4 | 158 | +53.045% |
| 2026-04-27 | 21.9500 | 22.0000 | 21.9500 | 22.0000 | -5.336% | 2 | 156 | +30.227% |
| 2026-04-22 | 23.3700 | 23.6400 | 23.2400 | 23.2400 | +8.598% | 28 | 156 | +23.279% |
| 2026-04-16 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -5.810% | 1 | 170 | +33.879% |
| 2026-04-09 | 22.5600 | 22.7200 | 22.5600 | 22.7200 | +27.283% | 14 | 170 | +26.100% |
| 2026-03-24 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +13.118% | 3 | 156 | +60.504% |
| 2026-03-16 | 15.7800 | 15.7800 | 15.7800 | 15.7800 | -2.291% | 3 | 156 | +81.559% |
| 2026-03-13 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | +1.572% | 94 | 156 | +77.399% |
| 2026-03-11 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -5.470% | 1 | 105 | +80.189% |
| 2026-03-10 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | +0.418% | 1 | 104 | +70.333% |
| 2026-03-06 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -16.625% | 1 | 104 | +71.045% |
| 2026-03-04 | 20.1500 | 20.1500 | 20.0500 | 20.0900 | -4.333% | 46 | 104 | +42.608% |
| 2026-02-24 | 20.8000 | 21.1000 | 20.7000 | 21.0000 | -0.190% | 62 | 98 | +36.429% |
| 2026-02-23 | 20.8700 | 21.0400 | 20.8700 | 21.0400 | -22.218% | 2 | 104 | +36.169% |
| 2026-02-04 | 28.0000 | 28.0000 | 26.7500 | 27.0500 | +4.038% | 56 | 105 | +5.915% |
| 2026-02-03 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +21.495% | 2 | 81 | +10.192% |
| 2026-01-28 | 21.3500 | 21.4000 | 21.2500 | 21.4000 | +4.339% | 40 | 81 | +33.879% |
| 2026-01-23 | 20.5100 | 20.5100 | 20.5100 | 20.5100 | -20.902% | 2 | 86 | +39.688% |
| 2026-01-15 | 26.0500 | 26.0500 | 25.9300 | 25.9300 | +3.225% | 4 | 84 | +10.490% |
| 2026-01-14 | 25.0500 | 25.1200 | 25.0500 | 25.1200 | -4.049% | 2 | 83 | +14.053% |
| 2026-01-13 | 28.4000 | 28.4000 | 26.1800 | 26.1800 | -29.624% | 19 | 82 | +9.435% |
| 2026-01-05 | 34.8800 | 37.2000 | 34.8800 | 37.2000 | +9.251% | 2 | 86 | -22.984% |
| 2025-12-24 | 34.0500 | 34.0500 | 34.0500 | 34.0500 | +3.653% | 1 | 86 | -15.859% |
| 2025-12-23 | 32.8500 | 32.8500 | 32.8500 | 32.8500 | +4.120% | 10 | 86 | -12.785% |
| 2025-12-15 | 31.5500 | 31.5500 | 31.5500 | 31.5500 | +8.606% | 1 | 76 | -9.192% |
| 2025-12-11 | 28.2500 | 29.0500 | 28.2500 | 29.0500 | +23.722% | 15 | 77 | -1.377% |
| 2025-12-09 | 23.4800 | 23.4800 | 23.4800 | 23.4800 | -16.738% | 1 | 78 | +22.019% |
| 2025-12-08 | 27.7000 | 28.2000 | 27.7000 | 28.2000 | +10.632% | 2 | 77 | +1.596% |
| 2025-12-01 | 25.3500 | 25.4900 | 25.3500 | 25.4900 | -1.010% | 20 | 77 | +12.397% |
| 2025-11-28 | 25.7000 | 25.7500 | 25.7000 | 25.7500 | +15.213% | 2 | 67 | +11.262% |
| 2025-11-25 | 22.4900 | 22.4900 | 22.3500 | 22.3500 | -5.577% | 2 | 68 | +28.188% |
| 2025-11-19 | 23.6000 | 23.6700 | 23.6000 | 23.6700 | -23.124% | 2 | 69 | +21.039% |
| 2025-11-13 | 30.7900 | 30.7900 | 30.7900 | 30.7900 | -1.472% | 1 | 68 | -6.950% |
| 2025-11-12 | 31.9000 | 31.9500 | 31.2500 | 31.2500 | +3.890% | 8 | 68 | -8.320% |
| 2025-11-10 | 30.0800 | 30.0800 | 30.0800 | 30.0800 | +13.040% | 3 | 67 | -4.754% |
| 2025-11-04 | 26.7600 | 26.7600 | 26.6100 | 26.6100 | +1.759% | 2 | 67 | +7.666% |
| 2025-10-31 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | -0.495% | 1 | 66 | +9.560% |
| 2025-10-30 | 26.0000 | 26.2800 | 26.0000 | 26.2800 | +12.308% | 2 | 67 | +9.018% |
| 2025-10-09 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -9.337% | 4 | 67 | +22.436% |
| 2025-09-22 | 25.8100 | 25.8100 | 25.8100 | 25.8100 | +6.083% | 2 | 71 | +11.003% |
| 2025-09-19 | 24.3300 | 24.3300 | 24.3300 | 24.3300 | +14.710% | 1 | 72 | +17.756% |
| 2025-09-11 | 21.2100 | 21.2100 | 21.2100 | 21.2100 | +5.522% | 5 | 72 | +35.078% |
| 2025-08-28 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +4.688% | 1 | 67 | +42.537% |
| 2025-08-25 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +9.966% | 1 | 66 | +49.219% |
| 2025-08-20 | 17.4600 | 17.4600 | 17.4600 | 17.4600 | -0.229% | 1 | 67 | +64.089% |
| 2025-08-13 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -9.794% | 1 | 67 | +63.714% |
| 2025-08-12 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +8.078% | 1 | 68 | +47.680% |
| 2025-08-08 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -7.235% | 1 | 68 | +59.610% |
| 2025-08-01 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | -10.000% | 1 | 68 | +48.062% |
| 2025-07-31 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -3.587% | 2 | 69 | +33.256% |
| 2025-07-30 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | +2.670% | 10 | 69 | +28.475% |
| 2025-07-25 | 21.7200 | 21.7200 | 21.7200 | 21.7200 | +0.370% | 1 | 59 | +31.906% |
| 2025-07-24 | 21.6400 | 21.6400 | 21.6400 | 21.6400 | +13.003% | 10 | 60 | +32.394% |
| 2025-07-22 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | -3.624% | 1 | 65 | +49.608% |
| 2025-07-21 | 19.8700 | 19.8700 | 19.8700 | 19.8700 | +2.159% | 4 | 64 | +44.187% |
| 2025-07-18 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | +3.733% | 1 | 64 | +47.301% |
| 2025-07-15 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | +10.619% | 1 | 64 | +52.800% |
| 2025-07-09 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -0.877% | 3 | 63 | +69.027% |
| 2025-07-08 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -20.980% | 2 | 66 | +67.544% |
| 2025-07-07 | 21.6400 | 21.6400 | 21.6400 | 21.6400 | +9.459% | 2 | 66 | +32.394% |
| 2025-07-02 | 19.7700 | 19.7700 | 19.7700 | 19.7700 | +2.065% | 1 | 66 | +44.917% |
| 2025-07-01 | 19.3700 | 19.3700 | 19.3700 | 19.3700 | +2.270% | 10 | 71 | +47.909% |
| 2025-06-27 | 18.9400 | 18.9400 | 18.9400 | 18.9400 | -2.018% | 1 | 71 | +51.267% |
| 2025-06-26 | 19.3300 | 19.3300 | 19.3300 | 19.3300 | +27.591% | 1 | 70 | +48.215% |
| 2025-06-20 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -3.195% | 10 | 70 | +89.109% |
| 2025-06-18 | 16.2000 | 16.2000 | 15.6500 | 15.6500 | +19.466% | 14 | 78 | +83.067% |
| 2025-06-09 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +17.489% | 12 | 78 | +118.702% |
| 2025-06-05 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -13.230% | 2 | 78 | +156.951% |
| 2025-05-29 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +6.198% | 2 | 78 | +122.957% |
| 2025-05-23 | 12.0500 | 12.2000 | 12.0500 | 12.1000 | +4.310% | 6 | 82 | +136.777% |
| 2025-05-22 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -17.261% | 5 | 82 | +146.983% |
| 2025-05-19 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | +4.238% | 1 | 82 | +104.351% |
| 2025-05-14 | 12.8400 | 13.5000 | 12.8400 | 13.4500 | +8.731% | 5 | 82 | +113.011% |
| 2025-05-13 | 11.7600 | 12.4000 | 11.6000 | 12.3700 | +6.822% | 4 | 81 | +131.609% |
| 2025-05-12 | 12.1300 | 12.4700 | 11.5000 | 11.5800 | +8.732% | 19 | 80 | +147.409% |
| 2025-05-09 | 11.4000 | 11.4000 | 10.6500 | 10.6500 | -8.584% | 10 | 77 | +169.014% |
| 2025-05-08 | 11.0300 | 11.6500 | 11.0300 | 11.6500 | +4.484% | 2 | 74 | +145.923% |
| 2025-05-07 | 10.9500 | 11.1500 | 10.9500 | 11.1500 | +7.418% | 3 | 72 | +156.951% |
| 2025-05-06 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | -9.896% | 1 | 70 | +176.012% |
| 2025-05-05 | 11.2000 | 11.5200 | 11.2000 | 11.5200 | +5.109% | 6 | 71 | +148.698% |
| 2025-05-02 | 10.9500 | 11.2300 | 10.9500 | 10.9600 | +1.014% | 50 | 65 | +161.405% |
| 2025-05-01 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +17.297% | 2 | 53 | +164.055% |
| 2025-04-29 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +3.583% | 2 | 51 | +209.730% |
| 2025-04-25 | 9.8600 | 9.8600 | 8.9300 | 8.9300 | -5.302% | 4 | 51 | +220.829% |
| 2025-04-23 | 10.0000 | 10.0000 | 9.4300 | 9.4300 | +20.127% | 3 | 51 | +203.818% |
| 2025-04-22 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +5.087% | 2 | 48 | +264.968% |
| 2025-04-17 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | -17.000% | 1 | 47 | +283.534% |
| 2025-04-14 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -5.063% | 1 | 47 | +218.333% |
| 2025-04-11 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | +15.049% | 2 | 46 | +202.215% |
| 2025-04-10 | 8.4500 | 8.4700 | 7.8800 | 8.2400 | +30.794% | 4 | 45 | +247.694% |
| 2025-04-09 | 6.3600 | 6.5500 | 6.2500 | 6.3000 | -3.077% | 4 | 45 | +354.762% |
| 2025-04-08 | 7.2000 | 7.6200 | 6.5000 | 6.5000 | +37.421% | 5 | 45 | +340.769% |
| 2025-04-07 | 5.4600 | 5.4600 | 4.7300 | 4.7300 | -17.739% | 6 | 47 | +505.708% |
| 2025-04-04 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -24.342% | 8 | 47 | +398.261% |
| 2025-04-03 | 7.3300 | 7.6000 | 7.0000 | 7.6000 | -14.607% | 20 | 43 | +276.974% |
| 2025-03-31 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +2.299% | 13 | 47 | +221.910% |
| 2025-03-28 | 8.7000 | 8.7500 | 8.7000 | 8.7000 | -13.087% | 30 | 34 | +229.310% |
| 2025-03-27 | 10.1400 | 10.1400 | 10.0100 | 10.0100 | -8.165% | 6 | 19 | +186.214% |
| 2025-03-26 | 11.4000 | 12.7500 | 10.9000 | 10.9000 | +4.808% | 15 | 14 | +162.844% |
| 2025-03-20 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +15.556% | 2 | 8 | +175.481% |
| 2025-03-19 | 8.5000 | 9.0000 | 8.5000 | 9.0000 | +12.500% | 2 | 6 | +218.333% |
| 2025-03-17 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +6.667% | 1 | 4 | +258.125% |
| 2025-03-14 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -6.367% | 2 | 3 | +282.000% |
| 2025-03-11 | 8.5000 | 8.5000 | 8.0100 | 8.0100 | 0.000% | 2 | 2 | +257.678% |