JPM271217C00390000
JPM Dec 17 2027 390.00 Call
optionOPRA
EODNov 5, 2026
22.53USD-8.785%(-2.17)32Vol819OI
JPM271217C00390000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 22.5300 | 22.5300 | 22.5300 | 22.5300 | -8.785% | 32 | 773 | 0.000% |
| 2026-11-04 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +26.343% | 1 | 773 | -8.785% |
| 2026-11-03 | 18.9000 | 19.5500 | 18.9000 | 19.5500 | -6.055% | 32 | 761 | +15.243% |
| 2026-11-02 | 20.8100 | 20.8100 | 20.8100 | 20.8100 | +3.739% | 3 | 761 | +8.265% |
| 2026-10-30 | 22.5700 | 22.5800 | 19.6500 | 20.0600 | -0.693% | 8 | 757 | +12.313% |
| 2026-10-28 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +10.443% | 3 | 760 | +11.535% |
| 2026-10-22 | 18.7500 | 18.7500 | 18.2300 | 18.2900 | -2.971% | 6 | 762 | +23.182% |
| 2026-10-20 | 21.2000 | 21.2000 | 18.6500 | 18.8500 | +8.646% | 554 | 585 | +19.523% |
| 2026-10-19 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -14.321% | 1 | 585 | +29.856% |
| 2026-10-16 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +12.751% | 5 | 585 | +11.259% |
| 2026-10-14 | 17.6500 | 17.9600 | 17.6500 | 17.9600 | -5.623% | 294 | 294 | +25.445% |
| 2026-10-09 | 19.0000 | 19.1000 | 18.9800 | 19.0300 | +10.640% | 171 | 220 | +18.392% |
| 2026-10-08 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -5.391% | 4 | 216 | +30.988% |
| 2026-10-01 | 18.1700 | 18.1800 | 18.1700 | 18.1800 | -7.716% | 12 | 216 | +23.927% |
| 2026-09-30 | 20.3500 | 20.3500 | 19.5500 | 19.7000 | -10.860% | 7 | 215 | +14.365% |
| 2026-09-23 | 24.5500 | 24.5500 | 22.1000 | 22.1000 | -5.150% | 56 | 167 | +1.946% |
| 2026-09-22 | 23.9000 | 23.9000 | 23.1800 | 23.3000 | -16.696% | 7 | 165 | -3.305% |
| 2026-09-17 | 27.9700 | 27.9700 | 27.9700 | 27.9700 | -1.687% | 2 | 163 | -19.449% |
| 2026-09-16 | 28.4500 | 28.4500 | 28.4500 | 28.4500 | -6.813% | 1 | 164 | -20.808% |
| 2026-09-15 | 29.8500 | 30.5300 | 29.8000 | 30.5300 | +5.276% | 5 | 160 | -26.204% |
| 2026-09-14 | 29.8700 | 29.8700 | 29.0000 | 29.0000 | -8.082% | 4 | 164 | -22.310% |
| 2026-09-11 | 31.5500 | 31.5500 | 31.5500 | 31.5500 | +1.447% | 6 | 164 | -28.590% |
| 2026-09-09 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | +0.161% | 5 | 162 | -27.556% |
| 2026-09-08 | 31.2000 | 31.2000 | 31.0500 | 31.0500 | -2.358% | 15 | 157 | -27.440% |
| 2026-09-04 | 31.8000 | 31.8000 | 31.8000 | 31.8000 | -6.056% | 1 | 158 | -29.151% |
| 2026-09-03 | 33.8500 | 33.8500 | 33.4500 | 33.8500 | +7.803% | 8 | 152 | -33.442% |
| 2026-09-01 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | -2.272% | 1 | 152 | -28.248% |
| 2026-08-31 | 32.1300 | 32.1300 | 32.1300 | 32.1300 | -0.526% | 10 | 152 | -29.879% |
| 2026-08-26 | 32.3000 | 32.3000 | 32.3000 | 32.3000 | +4.362% | 4 | 152 | -30.248% |
| 2026-08-20 | 30.9500 | 30.9500 | 30.9500 | 30.9500 | -16.261% | 1 | 151 | -27.205% |
| 2026-08-17 | 36.9600 | 36.9600 | 36.9600 | 36.9600 | -0.779% | 1 | 150 | -39.042% |
| 2026-08-14 | 37.4200 | 37.4200 | 37.2500 | 37.2500 | +2.055% | 2 | 150 | -39.517% |
| 2026-08-13 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | -3.106% | 2 | 150 | -38.274% |
| 2026-08-12 | 36.8800 | 37.6700 | 36.8800 | 37.6700 | +9.825% | 4 | 152 | -40.191% |
| 2026-08-07 | 34.3000 | 34.3000 | 34.3000 | 34.3000 | -5.898% | 8 | 148 | -34.315% |
| 2026-08-05 | 36.4500 | 36.4500 | 36.4500 | 36.4500 | +3.728% | 1 | 147 | -38.189% |
| 2026-08-04 | 35.4000 | 36.2000 | 35.1400 | 35.1400 | +8.793% | 3 | 144 | -35.885% |
| 2026-07-31 | 32.3000 | 32.3000 | 32.3000 | 32.3000 | -8.108% | 3 | 147 | -30.248% |
| 2026-07-28 | 33.5000 | 35.1500 | 33.5000 | 35.1500 | -0.142% | 2 | 147 | -35.903% |
| 2026-07-27 | 35.1000 | 35.2000 | 35.1000 | 35.2000 | +15.599% | 4 | 144 | -35.994% |
| 2026-07-21 | 29.1500 | 30.4500 | 29.1500 | 30.4500 | +10.127% | 19 | 137 | -26.010% |
| 2026-07-20 | 27.7200 | 27.7200 | 27.6500 | 27.6500 | -2.020% | 19 | 137 | -18.517% |
| 2026-07-17 | 28.2200 | 28.2200 | 28.2200 | 28.2200 | +7.300% | 2 | 137 | -20.163% |
| 2026-07-14 | 21.7000 | 27.7500 | 21.7000 | 26.3000 | +5.200% | 6 | 137 | -14.335% |
| 2026-07-13 | 24.9000 | 25.0000 | 24.9000 | 25.0000 | -2.534% | 2 | 137 | -9.880% |
| 2026-07-10 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | +0.391% | 12 | 137 | -12.164% |
| 2026-07-06 | 25.5500 | 25.5500 | 25.5500 | 25.5500 | +16.667% | 2 | 137 | -11.820% |
| 2026-06-26 | 25.0500 | 25.0500 | 21.9000 | 21.9000 | -21.195% | 2 | 138 | +2.877% |
| 2026-06-25 | 28.0000 | 28.0000 | 27.7900 | 27.7900 | +18.255% | 2 | 136 | -18.928% |
| 2026-06-22 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -6.188% | 2 | 136 | -4.128% |
| 2026-06-17 | 25.4600 | 25.4600 | 25.0500 | 25.0500 | +55.590% | 7 | 134 | -10.060% |
| 2026-06-11 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +23.846% | 7 | 140 | +39.938% |
| 2026-06-03 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +5.691% | 1 | 141 | +73.308% |
| 2026-05-28 | 12.5000 | 12.5000 | 12.2500 | 12.3000 | -21.656% | 24 | 117 | +83.171% |
| 2026-05-26 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -11.549% | 15 | 125 | +43.503% |
| 2026-05-06 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +3.923% | 11 | 125 | +26.930% |
| 2026-05-01 | 17.0800 | 17.0800 | 17.0800 | 17.0800 | +51.553% | 1 | 125 | +31.909% |
| 2026-03-17 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | -11.746% | 2 | 125 | +99.911% |
| 2026-03-06 | 12.7000 | 12.7700 | 12.6500 | 12.7700 | -15.430% | 40 | 125 | +76.429% |
| 2026-03-02 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -6.905% | 1 | 120 | +49.205% |
| 2026-02-27 | 16.2200 | 16.2200 | 16.2200 | 16.2200 | -6.243% | 1 | 121 | +38.903% |
| 2026-02-25 | 16.7700 | 17.3000 | 16.7700 | 17.3000 | +7.254% | 2 | 121 | +30.231% |
| 2026-02-24 | 16.1300 | 16.1300 | 16.1300 | 16.1300 | -0.738% | 27 | 121 | +39.678% |
| 2026-02-23 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -22.062% | 1 | 134 | +38.646% |
| 2026-02-04 | 20.9000 | 20.9000 | 20.8500 | 20.8500 | +5.623% | 10 | 134 | +8.058% |
| 2026-02-03 | 20.0000 | 20.0000 | 19.7400 | 19.7400 | +19.782% | 2 | 136 | +14.134% |
| 2026-01-28 | 16.5000 | 16.5500 | 16.4800 | 16.4800 | +7.712% | 10 | 136 | +36.711% |
| 2026-01-23 | 15.1000 | 15.3400 | 15.1000 | 15.3000 | -16.393% | 12 | 135 | +47.255% |
| 2026-01-22 | 18.3000 | 18.4000 | 18.3000 | 18.3000 | +3.977% | 10 | 136 | +23.115% |
| 2026-01-21 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -15.588% | 1 | 134 | +28.011% |
| 2026-01-16 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | -32.305% | 4 | 130 | +8.058% |
| 2026-01-06 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | +2.667% | 2 | 130 | -26.851% |
| 2026-01-05 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +15.385% | 2 | 130 | -24.900% |
| 2025-12-29 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -2.439% | 1 | 130 | -13.346% |
| 2025-12-24 | 26.7000 | 26.7000 | 26.6500 | 26.6500 | +5.838% | 2 | 130 | -15.460% |
| 2025-12-23 | 25.1800 | 25.1800 | 25.1800 | 25.1800 | +2.524% | 26 | 130 | -10.524% |
| 2025-12-22 | 24.3000 | 24.5600 | 24.3000 | 24.5600 | +45.670% | 2 | 107 | -8.265% |
| 2025-11-24 | 16.8500 | 18.4000 | 16.8300 | 16.8600 | -28.559% | 12 | 106 | +33.630% |
| 2025-11-11 | 23.4000 | 23.6000 | 23.4000 | 23.6000 | -1.667% | 22 | 115 | -4.534% |
| 2025-11-10 | 24.0500 | 24.0500 | 24.0000 | 24.0000 | +10.855% | 2 | 124 | -6.125% |
| 2025-11-06 | 21.6600 | 21.6600 | 21.6500 | 21.6500 | +4.944% | 26 | 124 | +4.065% |
| 2025-11-04 | 20.8500 | 20.9000 | 20.4800 | 20.6300 | +0.979% | 30 | 150 | +9.210% |
| 2025-10-31 | 20.4700 | 20.5100 | 20.4300 | 20.4300 | +29.059% | 28 | 152 | +10.279% |
| 2025-10-22 | 15.8300 | 15.8300 | 15.8300 | 15.8300 | -7.481% | 1 | 139 | +42.325% |
| 2025-10-17 | 17.0000 | 17.1100 | 17.0000 | 17.1100 | -7.514% | 2 | 140 | +31.677% |
| 2025-10-10 | 19.2400 | 19.2400 | 18.5000 | 18.5000 | -4.046% | 3 | 140 | +21.784% |
| 2025-10-02 | 19.2800 | 19.2800 | 19.2800 | 19.2800 | -1.582% | 1 | 140 | +16.857% |
| 2025-09-30 | 19.5900 | 19.5900 | 19.5900 | 19.5900 | +1.240% | 1 | 140 | +15.008% |
| 2025-09-19 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | 0.000% | 2 | 140 | +16.434% |
| 2025-09-18 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | +34.656% | 2 | 140 | +16.434% |
| 2025-09-08 | 14.3700 | 14.3700 | 14.3700 | 14.3700 | -10.300% | 1 | 138 | +56.785% |
| 2025-09-04 | 16.0200 | 16.0200 | 16.0200 | 16.0200 | +3.824% | 1 | 139 | +40.637% |
| 2025-09-02 | 15.4300 | 15.4300 | 15.4300 | 15.4300 | -1.090% | 2 | 139 | +46.014% |
| 2025-08-27 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -9.827% | 1 | 139 | +44.423% |
| 2025-07-30 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +4.469% | 10 | 140 | +30.231% |
| 2025-07-29 | 16.5000 | 16.5600 | 16.5000 | 16.5600 | +9.669% | 2 | 130 | +36.051% |
| 2025-07-23 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +9.025% | 8 | 129 | +49.205% |
| 2025-07-16 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -4.152% | 2 | 129 | +62.671% |
| 2025-07-15 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +10.305% | 2 | 131 | +55.917% |
| 2025-07-09 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -14.769% | 2 | 129 | +71.985% |
| 2025-07-02 | 15.3500 | 15.3700 | 15.3500 | 15.3700 | +9.007% | 2 | 129 | +46.584% |
| 2025-06-27 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -4.082% | 1 | 130 | +59.787% |
| 2025-06-26 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +23.116% | 1 | 131 | +53.265% |
| 2025-06-20 | 12.3400 | 12.3500 | 11.9400 | 11.9400 | -0.500% | 8 | 131 | +88.693% |
| 2025-06-18 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +24.352% | 1 | 132 | +87.750% |
| 2025-06-06 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +11.561% | 2 | 132 | +133.472% |
| 2025-06-05 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -8.947% | 1 | 131 | +160.462% |
| 2025-06-04 | 9.8400 | 9.8400 | 9.4000 | 9.5000 | -1.042% | 127 | 131 | +137.158% |
| 2025-05-29 | 9.7800 | 9.7800 | 9.6000 | 9.6000 | -3.614% | 2 | 104 | +134.688% |
| 2025-05-28 | 9.8500 | 9.9600 | 9.8500 | 9.9600 | +0.101% | 2 | 105 | +126.205% |
| 2025-05-27 | 9.9900 | 9.9900 | 9.9500 | 9.9500 | -3.865% | 2 | 105 | +126.432% |
| 2025-05-19 | 10.7200 | 11.9500 | 10.3500 | 10.3500 | -3.271% | 7 | 104 | +117.681% |
| 2025-05-16 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -4.379% | 194 | 98 | +110.561% |
| 2025-05-15 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | 0.000% | 1 | 1 | +101.340% |