JPM271217C00380000
JPM Dec 17 2027 380.00 Call
optionOPRA
EODNov 5, 2026
22.35USD-23.222%(-6.76)400Vol967OI
JPM271217C00380000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 23.93 | 24.10 | 22.35 | 22.35 | -23.222% | 400 | 822 | 0.000% |
| 2026-11-04 | 26.88 | 29.11 | 26.88 | 29.11 | +24.668% | 175 | 763 | -23.222% |
| 2026-11-03 | 23.35 | 23.35 | 23.35 | 23.35 | -3.232% | 7 | 763 | -4.283% |
| 2026-11-02 | 24.13 | 24.13 | 24.13 | 24.13 | +7.244% | 3 | 763 | -7.377% |
| 2026-10-30 | 23.20 | 23.20 | 22.50 | 22.50 | +4.022% | 82 | 689 | -0.667% |
| 2026-10-26 | 22.07 | 22.21 | 21.28 | 21.63 | +4.090% | 19 | 688 | +3.329% |
| 2026-10-23 | 20.78 | 20.78 | 20.78 | 20.78 | -1.283% | 3 | 688 | +7.555% |
| 2026-10-22 | 21.05 | 21.05 | 21.05 | 21.05 | -0.379% | 1 | 687 | +6.176% |
| 2026-10-21 | 21.13 | 21.13 | 21.13 | 21.13 | -7.930% | 1 | 688 | +5.774% |
| 2026-10-20 | 22.95 | 22.95 | 22.95 | 22.95 | +4.556% | 3 | 685 | -2.614% |
| 2026-10-15 | 21.46 | 21.95 | 21.46 | 21.95 | +0.734% | 24 | 662 | +1.822% |
| 2026-10-02 | 21.42 | 21.79 | 20.84 | 21.79 | -8.253% | 12 | 654 | +2.570% |
| 2026-09-30 | 24.14 | 24.14 | 23.75 | 23.75 | -11.874% | 2 | 654 | -5.895% |
| 2026-09-28 | 26.95 | 26.95 | 26.95 | 26.95 | +6.102% | 3 | 654 | -17.069% |
| 2026-09-24 | 25.43 | 25.43 | 25.20 | 25.40 | -2.308% | 29 | 640 | -12.008% |
| 2026-09-22 | 26.00 | 26.00 | 26.00 | 26.00 | -19.629% | 10 | 631 | -14.038% |
| 2026-09-21 | 32.35 | 32.35 | 32.35 | 32.35 | +2.179% | 6 | 625 | -30.912% |
| 2026-09-16 | 29.50 | 31.66 | 29.50 | 31.66 | -3.623% | 2 | 625 | -29.406% |
| 2026-09-15 | 29.30 | 32.85 | 29.30 | 32.85 | -1.499% | 5 | 623 | -31.963% |
| 2026-09-14 | 33.35 | 33.35 | 33.35 | 33.35 | -1.185% | 1 | 623 | -32.984% |
| 2026-09-10 | 33.70 | 33.75 | 33.70 | 33.75 | -3.295% | 6 | 617 | -33.778% |
| 2026-09-09 | 34.90 | 34.90 | 34.90 | 34.90 | -0.428% | 1 | 616 | -35.960% |
| 2026-09-08 | 35.05 | 35.05 | 35.05 | 35.05 | -0.426% | 1 | 617 | -36.234% |
| 2026-09-04 | 36.72 | 36.72 | 35.20 | 35.20 | +1.266% | 7 | 614 | -36.506% |
| 2026-09-02 | 34.85 | 34.85 | 34.55 | 34.76 | -2.905% | 8 | 610 | -35.702% |
| 2026-08-31 | 35.87 | 35.87 | 35.80 | 35.80 | +1.849% | 10 | 610 | -37.570% |
| 2026-08-27 | 35.15 | 35.15 | 35.15 | 35.15 | -3.593% | 1 | 611 | -36.415% |
| 2026-08-26 | 36.46 | 36.46 | 36.46 | 36.46 | -0.246% | 4 | 609 | -38.700% |
| 2026-08-24 | 36.60 | 36.60 | 36.55 | 36.55 | +2.669% | 4 | 609 | -38.851% |
| 2026-08-21 | 35.60 | 35.60 | 35.60 | 35.60 | -11.399% | 3 | 606 | -37.219% |
| 2026-08-18 | 40.34 | 40.34 | 39.25 | 40.18 | -3.413% | 13 | 595 | -44.375% |
| 2026-08-14 | 41.65 | 41.95 | 41.60 | 41.60 | +0.483% | 16 | 587 | -46.274% |
| 2026-08-13 | 41.42 | 41.50 | 41.20 | 41.40 | -1.663% | 14 | 577 | -46.014% |
| 2026-08-12 | 42.21 | 42.21 | 42.10 | 42.10 | +4.570% | 9 | 577 | -46.912% |
| 2026-08-10 | 40.26 | 40.26 | 40.26 | 40.26 | +2.914% | 1 | 577 | -44.486% |
| 2026-08-07 | 37.75 | 39.12 | 37.75 | 39.12 | +1.610% | 352 | 588 | -42.868% |
| 2026-08-06 | 40.50 | 41.50 | 38.20 | 38.50 | -3.750% | 687 | 1,175 | -41.948% |
| 2026-08-05 | 40.50 | 40.50 | 40.00 | 40.00 | +1.729% | 613 | 569 | -44.125% |
| 2026-08-04 | 37.66 | 39.32 | 37.66 | 39.32 | +0.434% | 9 | 564 | -43.159% |
| 2026-07-27 | 37.55 | 39.15 | 37.55 | 39.15 | +3.435% | 10 | 564 | -42.912% |
| 2026-07-24 | 36.95 | 37.90 | 36.95 | 37.85 | +5.197% | 12 | 558 | -40.951% |
| 2026-07-23 | 35.00 | 35.98 | 35.00 | 35.98 | +5.359% | 23 | 557 | -37.882% |
| 2026-07-21 | 34.20 | 34.20 | 34.05 | 34.15 | -0.698% | 13 | 551 | -34.553% |
| 2026-07-15 | 34.07 | 34.39 | 34.07 | 34.39 | +9.802% | 13 | 539 | -35.010% |
| 2026-07-14 | 33.00 | 33.00 | 31.25 | 31.32 | +6.350% | 402 | 172 | -28.640% |
| 2026-07-10 | 29.45 | 29.45 | 29.45 | 29.45 | +2.756% | 6 | 172 | -24.109% |
| 2026-07-09 | 28.66 | 28.66 | 28.66 | 28.66 | -7.964% | 2 | 172 | -22.017% |
| 2026-06-25 | 31.14 | 31.14 | 31.14 | 31.14 | +17.288% | 1 | 171 | -28.227% |
| 2026-06-22 | 25.90 | 26.65 | 25.90 | 26.55 | +83.103% | 54 | 171 | -15.819% |
| 2026-06-01 | 14.50 | 14.50 | 14.50 | 14.50 | 0.000% | 1 | 171 | +54.138% |
| 2026-05-28 | 14.65 | 14.65 | 14.50 | 14.50 | -17.847% | 23 | 151 | +54.138% |
| 2026-05-26 | 17.70 | 17.70 | 17.65 | 17.65 | +11.709% | 33 | 158 | +26.629% |
| 2026-05-18 | 15.80 | 15.80 | 15.80 | 15.80 | -2.469% | 2 | 157 | +41.456% |
| 2026-05-08 | 16.20 | 16.20 | 16.20 | 16.20 | -20.782% | 4 | 157 | +37.963% |
| 2026-05-06 | 20.40 | 20.45 | 20.40 | 20.45 | +12.363% | 9 | 156 | +9.291% |
| 2026-04-16 | 18.20 | 18.20 | 18.20 | 18.20 | +33.725% | 24 | 156 | +22.802% |
| 2026-03-20 | 13.61 | 13.61 | 13.61 | 13.61 | -6.460% | 1 | 156 | +64.217% |
| 2026-03-06 | 13.95 | 14.55 | 13.95 | 14.55 | -17.094% | 48 | 157 | +53.608% |
| 2026-03-04 | 18.67 | 18.67 | 17.50 | 17.55 | -4.098% | 11 | 111 | +27.350% |
| 2026-02-24 | 18.00 | 18.35 | 18.00 | 18.30 | -26.800% | 5 | 106 | +22.131% |
| 2026-02-04 | 25.00 | 25.00 | 25.00 | 25.00 | +28.469% | 1 | 103 | -10.600% |
| 2026-01-23 | 19.46 | 19.46 | 19.46 | 19.46 | -16.624% | 2 | 103 | +14.851% |
| 2026-01-15 | 23.34 | 23.34 | 23.34 | 23.34 | +2.910% | 2 | 103 | -4.242% |
| 2026-01-14 | 22.68 | 22.68 | 22.68 | 22.68 | -5.105% | 1 | 103 | -1.455% |
| 2026-01-13 | 24.25 | 24.60 | 23.90 | 23.90 | -15.845% | 16 | 104 | -6.485% |
| 2026-01-12 | 27.65 | 28.40 | 27.65 | 28.40 | -2.906% | 8 | 108 | -21.303% |
| 2026-01-07 | 29.25 | 29.25 | 29.25 | 29.25 | +18.421% | 6 | 106 | -23.590% |
| 2025-12-18 | 24.70 | 24.70 | 24.70 | 24.70 | -5.000% | 1 | 106 | -9.514% |
| 2025-12-16 | 26.00 | 26.00 | 26.00 | 26.00 | -7.801% | 1 | 107 | -14.038% |
| 2025-12-15 | 27.90 | 28.20 | 27.90 | 28.20 | +2.845% | 2 | 106 | -20.745% |
| 2025-12-12 | 27.35 | 27.42 | 27.35 | 27.42 | +6.693% | 2 | 106 | -18.490% |
| 2025-12-11 | 25.70 | 25.70 | 25.70 | 25.70 | +16.553% | 1 | 107 | -13.035% |
| 2025-12-10 | 21.90 | 22.05 | 21.90 | 22.05 | -17.785% | 8 | 106 | +1.361% |
| 2025-11-11 | 26.82 | 26.82 | 26.82 | 26.82 | +13.982% | 1 | 107 | -16.667% |
| 2025-11-04 | 23.69 | 23.69 | 23.53 | 23.53 | +14.501% | 50 | 107 | -5.015% |
| 2025-10-29 | 20.55 | 20.55 | 20.55 | 20.55 | +3.788% | 2 | 84 | +8.759% |
| 2025-09-12 | 19.80 | 19.80 | 19.80 | 19.80 | +18.563% | 6 | 82 | +12.879% |
| 2025-09-10 | 16.70 | 16.70 | 16.70 | 16.70 | -8.843% | 17 | 88 | +33.832% |
| 2025-09-04 | 18.32 | 18.32 | 18.32 | 18.32 | +0.715% | 1 | 75 | +21.998% |
| 2025-08-29 | 18.19 | 18.19 | 18.19 | 18.19 | +15.127% | 1 | 73 | +22.870% |
| 2025-08-18 | 15.80 | 15.80 | 15.80 | 15.80 | -0.816% | 1 | 73 | +41.456% |
| 2025-08-15 | 15.93 | 15.93 | 15.93 | 15.93 | +0.063% | 1 | 72 | +40.301% |
| 2025-08-11 | 15.95 | 15.95 | 15.92 | 15.92 | -3.515% | 21 | 72 | +40.389% |
| 2025-08-05 | 16.50 | 16.50 | 16.50 | 16.50 | -2.941% | 1 | 61 | +35.455% |
| 2025-08-04 | 17.00 | 17.00 | 17.00 | 17.00 | -13.265% | 1 | 61 | +31.471% |
| 2025-07-30 | 19.60 | 19.60 | 19.60 | 19.60 | +3.158% | 1 | 60 | +14.031% |
| 2025-07-25 | 19.00 | 19.00 | 19.00 | 19.00 | -2.813% | 6 | 60 | +17.632% |
| 2025-07-24 | 19.24 | 19.70 | 19.24 | 19.55 | +15.000% | 31 | 54 | +14.322% |
| 2025-07-22 | 17.00 | 17.00 | 17.00 | 17.00 | +6.986% | 1 | 49 | +31.471% |
| 2025-07-10 | 15.72 | 15.89 | 15.65 | 15.89 | +5.302% | 12 | 49 | +40.654% |
| 2025-07-08 | 15.80 | 15.80 | 15.09 | 15.09 | -22.096% | 3 | 43 | +48.111% |
| 2025-07-03 | 19.45 | 19.45 | 19.36 | 19.37 | +11.450% | 16 | 40 | +15.385% |
| 2025-07-02 | 17.38 | 17.38 | 17.38 | 17.38 | +4.699% | 3 | 40 | +28.596% |
| 2025-06-26 | 16.60 | 16.60 | 16.60 | 16.60 | +39.613% | 1 | 44 | +34.639% |
| 2025-06-17 | 11.89 | 11.89 | 11.89 | 11.89 | -3.725% | 1 | 44 | +87.973% |
| 2025-06-16 | 12.35 | 12.35 | 12.35 | 12.35 | +12.477% | 1 | 43 | +80.972% |
| 2025-06-13 | 10.98 | 10.98 | 10.98 | 10.98 | +3.585% | 2 | 42 | +103.552% |
| 2025-06-04 | 10.60 | 10.60 | 10.60 | 10.60 | -4.072% | 1 | 42 | +110.849% |
| 2025-05-29 | 11.06 | 11.06 | 11.04 | 11.05 | -8.299% | 35 | 42 | +102.262% |
| 2025-05-28 | 12.05 | 12.05 | 12.05 | 12.05 | +10.046% | 1 | 7 | +85.477% |
| 2025-05-22 | 10.80 | 10.95 | 10.80 | 10.95 | 0.000% | 6 | 6 | +104.110% |