JPM271217C00410000
JPM Dec 17 2027 410.00 Call
optionOPRA
EODNov 5, 2026
20.38USD+47.148%(+6.53)6Vol329OI
JPM271217C00410000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 20.0500 | 21.0800 | 20.0500 | 20.3800 | +47.148% | 6 | 332 | 0.000% |
| 2026-11-03 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -0.717% | 1 | 333 | +47.148% |
| 2026-10-30 | 14.6000 | 14.6700 | 13.9500 | 13.9500 | -10.289% | 3 | 333 | +46.093% |
| 2026-10-29 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +5.782% | 1 | 332 | +31.061% |
| 2026-10-28 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +14.575% | 5 | 329 | +38.639% |
| 2026-10-23 | 12.8300 | 12.8300 | 12.8300 | 12.8300 | -4.468% | 5 | 329 | +58.846% |
| 2026-10-22 | 13.4300 | 13.4300 | 13.4300 | 13.4300 | -2.327% | 10 | 322 | +51.750% |
| 2026-10-15 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +9.562% | 5 | 326 | +48.218% |
| 2026-10-08 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -14.915% | 1 | 326 | +62.390% |
| 2026-09-30 | 15.2000 | 15.2000 | 14.7200 | 14.7500 | -6.940% | 18 | 328 | +38.169% |
| 2026-09-29 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -3.939% | 1 | 329 | +28.580% |
| 2026-09-28 | 16.9500 | 16.9500 | 16.5000 | 16.5000 | -7.770% | 2 | 331 | +23.515% |
| 2026-09-25 | 17.8900 | 17.8900 | 17.8900 | 17.8900 | +4.620% | 8 | 331 | +13.918% |
| 2026-09-24 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -2.174% | 4 | 332 | +19.181% |
| 2026-09-22 | 17.7000 | 17.7000 | 17.4800 | 17.4800 | -14.019% | 6 | 332 | +16.590% |
| 2026-09-18 | 20.3100 | 20.3300 | 20.3100 | 20.3300 | -9.241% | 5 | 330 | +0.246% |
| 2026-09-15 | 21.9000 | 22.4000 | 21.9000 | 22.4000 | +4.429% | 4 | 330 | -9.018% |
| 2026-09-14 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | -7.940% | 1 | 331 | -4.988% |
| 2026-09-10 | 23.1000 | 23.3000 | 23.0400 | 23.3000 | -3.119% | 14 | 317 | -12.532% |
| 2026-09-09 | 23.6000 | 24.0500 | 23.6000 | 24.0500 | +1.221% | 2 | 316 | -15.260% |
| 2026-09-08 | 24.5000 | 24.5000 | 23.7600 | 23.7600 | -7.006% | 31 | 286 | -14.226% |
| 2026-09-04 | 24.7500 | 25.5500 | 24.6000 | 25.5500 | -5.195% | 6 | 287 | -20.235% |
| 2026-09-03 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | +13.713% | 1 | 287 | -24.378% |
| 2026-09-01 | 23.8000 | 23.8000 | 23.7000 | 23.7000 | -2.948% | 2 | 287 | -14.008% |
| 2026-08-31 | 24.4200 | 24.4200 | 24.4200 | 24.4200 | -4.047% | 10 | 281 | -16.544% |
| 2026-08-28 | 25.4000 | 25.4500 | 25.4000 | 25.4500 | +6.042% | 7 | 274 | -19.921% |
| 2026-08-27 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -4.950% | 4 | 278 | -15.083% |
| 2026-08-26 | 25.1500 | 25.2500 | 25.1500 | 25.2500 | +8.369% | 10 | 269 | -19.287% |
| 2026-08-21 | 23.8500 | 23.8500 | 23.3000 | 23.3000 | -10.385% | 22 | 256 | -12.532% |
| 2026-08-19 | 28.9000 | 28.9000 | 26.0000 | 26.0000 | -10.035% | 6 | 258 | -21.615% |
| 2026-08-14 | 29.5500 | 29.7500 | 28.9000 | 28.9000 | +0.943% | 5 | 256 | -29.481% |
| 2026-08-11 | 28.6300 | 28.6300 | 28.6300 | 28.6300 | +4.109% | 10 | 256 | -28.816% |
| 2026-08-10 | 27.8300 | 27.8300 | 27.5000 | 27.5000 | -0.362% | 13 | 256 | -25.891% |
| 2026-08-07 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | -3.665% | 2 | 256 | -26.159% |
| 2026-08-05 | 28.5500 | 28.6700 | 28.5500 | 28.6500 | +2.321% | 14 | 252 | -28.866% |
| 2026-08-04 | 28.4800 | 28.4800 | 28.0000 | 28.0000 | +3.512% | 16 | 237 | -27.214% |
| 2026-07-27 | 27.0500 | 27.0500 | 27.0500 | 27.0500 | +6.706% | 2 | 237 | -24.658% |
| 2026-07-22 | 25.3500 | 25.3500 | 25.2500 | 25.3500 | +9.978% | 22 | 237 | -19.606% |
| 2026-07-16 | 23.1500 | 23.1500 | 23.0500 | 23.0500 | -3.476% | 2 | 237 | -11.584% |
| 2026-07-15 | 23.6500 | 23.8800 | 23.6500 | 23.8800 | +4.737% | 5 | 238 | -14.657% |
| 2026-07-14 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | +13.151% | 4 | 238 | -10.614% |
| 2026-07-10 | 20.1000 | 20.2000 | 20.1000 | 20.1500 | +9.451% | 6 | 233 | +1.141% |
| 2026-07-02 | 18.4000 | 18.4100 | 18.4000 | 18.4100 | -4.264% | 2 | 233 | +10.701% |
| 2026-07-01 | 19.1500 | 19.2300 | 19.1500 | 19.2300 | +1.051% | 2 | 234 | +5.980% |
| 2026-06-24 | 19.0000 | 19.0500 | 19.0000 | 19.0300 | +10.962% | 20 | 235 | +7.094% |
| 2026-06-22 | 17.2500 | 17.2500 | 17.1500 | 17.1500 | -10.770% | 15 | 223 | +18.834% |
| 2026-06-18 | 19.2000 | 19.2200 | 19.1700 | 19.2200 | +6.778% | 74 | 184 | +6.035% |
| 2026-06-16 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +35.849% | 1 | 183 | +13.222% |
| 2026-06-08 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +5.075% | 1 | 183 | +53.811% |
| 2026-06-04 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | +30.000% | 1 | 183 | +61.618% |
| 2026-05-28 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -26.792% | 13 | 196 | +110.103% |
| 2026-05-06 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +13.248% | 12 | 196 | +53.811% |
| 2026-04-16 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -2.500% | 1 | 196 | +74.188% |
| 2026-04-08 | 12.8100 | 12.8100 | 12.0000 | 12.0000 | +27.660% | 21 | 196 | +69.833% |
| 2026-03-30 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +10.980% | 29 | 196 | +116.809% |
| 2026-03-20 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | -29.475% | 1 | 167 | +140.614% |
| 2026-03-04 | 11.8000 | 12.0100 | 11.8000 | 12.0100 | +0.083% | 2 | 168 | +69.692% |
| 2026-03-03 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -6.977% | 8 | 168 | +69.833% |
| 2026-02-23 | 12.9700 | 12.9700 | 12.9000 | 12.9000 | -14.115% | 2 | 164 | +57.984% |
| 2026-02-20 | 15.0200 | 15.0200 | 15.0200 | 15.0200 | -7.284% | 1 | 165 | +35.686% |
| 2026-02-12 | 16.5000 | 16.5000 | 16.2000 | 16.2000 | -10.891% | 4 | 165 | +25.802% |
| 2026-02-06 | 18.1800 | 18.1800 | 18.1800 | 18.1800 | +10.115% | 1 | 166 | +12.101% |
| 2026-02-04 | 16.5100 | 16.5100 | 16.5100 | 16.5100 | +9.701% | 2 | 166 | +23.440% |
| 2026-02-03 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +22.358% | 1 | 165 | +35.415% |
| 2026-01-28 | 12.2000 | 12.3000 | 12.1000 | 12.3000 | +3.361% | 38 | 165 | +65.691% |
| 2026-01-23 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -11.524% | 1 | 165 | +71.261% |
| 2026-01-20 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -19.654% | 1 | 166 | +51.524% |
| 2026-01-13 | 16.7400 | 16.7400 | 16.7400 | 16.7400 | -30.912% | 1 | 165 | +21.744% |
| 2026-01-05 | 24.2300 | 24.2300 | 24.2300 | 24.2300 | +18.658% | 6 | 159 | -15.889% |
| 2025-12-29 | 20.4200 | 20.4200 | 20.4200 | 20.4200 | -3.131% | 5 | 159 | -0.196% |
| 2025-12-24 | 21.0000 | 21.0800 | 21.0000 | 21.0800 | +2.082% | 50 | 129 | -3.321% |
| 2025-12-23 | 20.6000 | 20.6500 | 20.6000 | 20.6500 | +3.353% | 15 | 129 | -1.308% |
| 2025-12-15 | 19.9800 | 19.9800 | 19.9800 | 19.9800 | +16.842% | 1 | 121 | +2.002% |
| 2025-11-07 | 16.9000 | 17.1000 | 16.9000 | 17.1000 | +10.323% | 10 | 120 | +19.181% |
| 2025-10-30 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +20.811% | 25 | 120 | +31.484% |
| 2025-10-27 | 12.8300 | 12.8300 | 12.8300 | 12.8300 | -11.821% | 2 | 101 | +58.846% |
| 2025-10-09 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +24.893% | 1 | 101 | +40.069% |
| 2025-09-10 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +12.888% | 1 | 101 | +74.936% |
| 2025-09-08 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | -3.461% | 1 | 102 | +97.481% |
| 2025-09-05 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -10.544% | 1 | 103 | +90.645% |
| 2025-08-28 | 12.0000 | 12.0000 | 11.9500 | 11.9500 | +8.636% | 25 | 103 | +70.544% |
| 2025-08-12 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -11.362% | 10 | 86 | +85.273% |
| 2025-07-23 | 12.4000 | 12.4100 | 12.3500 | 12.4100 | +15.227% | 5 | 82 | +64.222% |
| 2025-07-16 | 10.7800 | 10.7800 | 10.7700 | 10.7700 | +6.528% | 3 | 80 | +89.229% |
| 2025-07-08 | 11.7000 | 11.7000 | 10.1100 | 10.1100 | -21.323% | 4 | 80 | +101.583% |
| 2025-07-07 | 12.9500 | 12.9500 | 12.8500 | 12.8500 | -2.652% | 4 | 81 | +58.599% |
| 2025-07-03 | 12.9000 | 13.2000 | 12.9000 | 13.2000 | +8.197% | 4 | 76 | +54.394% |
| 2025-07-02 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +9.614% | 1 | 76 | +67.049% |
| 2025-06-27 | 11.0000 | 11.4100 | 11.0000 | 11.1300 | -5.678% | 4 | 75 | +83.109% |
| 2025-06-26 | 11.6000 | 11.8000 | 11.6000 | 11.8000 | +17.413% | 2 | 72 | +72.712% |
| 2025-06-25 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +1.515% | 4 | 71 | +102.786% |
| 2025-06-24 | 9.8500 | 9.9000 | 9.7000 | 9.9000 | +10.000% | 65 | 71 | +105.859% |
| 2025-06-20 | 9.2900 | 9.2900 | 9.0000 | 9.0000 | 0.000% | 142 | 71 | +126.444% |