JPM271217C00420000
JPM Dec 17 2027 420.00 Call
optionOPRA
InactiveNov 3, 2026
11.90USD+0.422%(+0.05)1Vol217OI
JPM271217C00420000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +0.422% | 1 | 217 | 0.000% |
| 2026-10-30 | 12.3300 | 12.4000 | 11.8500 | 11.8500 | -12.546% | 11 | 215 | +0.422% |
| 2026-10-29 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +8.400% | 5 | 210 | -12.177% |
| 2026-10-28 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +8.696% | 1 | 210 | -4.800% |
| 2026-10-22 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +1.322% | 1 | 211 | +3.478% |
| 2026-10-21 | 10.9500 | 11.3500 | 10.9000 | 11.3500 | -6.967% | 128 | 169 | +4.846% |
| 2026-10-20 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -4.688% | 3 | 172 | -2.459% |
| 2026-10-16 | 13.5000 | 13.5000 | 12.8000 | 12.8000 | +4.065% | 2 | 174 | -7.031% |
| 2026-10-12 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +6.678% | 12 | 162 | -3.252% |
| 2026-10-08 | 10.7700 | 11.5300 | 10.7700 | 11.5300 | +1.586% | 2 | 163 | +3.209% |
| 2026-10-07 | 11.0800 | 11.3500 | 11.0800 | 11.3500 | -0.873% | 4 | 159 | +4.846% |
| 2026-10-01 | 11.3500 | 11.4500 | 11.3500 | 11.4500 | -8.400% | 7 | 159 | +3.930% |
| 2026-09-30 | 12.7000 | 12.7000 | 12.5000 | 12.5000 | -7.063% | 5 | 154 | -4.800% |
| 2026-09-29 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -11.221% | 3 | 151 | -11.524% |
| 2026-09-28 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +7.983% | 1 | 151 | -21.452% |
| 2026-09-24 | 14.6500 | 14.6500 | 14.0300 | 14.0300 | -27.306% | 6 | 148 | -15.182% |
| 2026-09-15 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +2.660% | 1 | 149 | -38.342% |
| 2026-09-14 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -10.476% | 1 | 149 | -36.702% |
| 2026-09-09 | 20.6500 | 21.0000 | 20.6500 | 21.0000 | +0.239% | 2 | 149 | -43.333% |
| 2026-09-04 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | -10.317% | 1 | 148 | -43.198% |
| 2026-09-03 | 23.2500 | 23.5500 | 23.2500 | 23.3600 | +10.974% | 5 | 152 | -49.058% |
| 2026-09-02 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | +1.202% | 1 | 151 | -43.468% |
| 2026-09-01 | 20.9500 | 20.9500 | 20.8000 | 20.8000 | -2.804% | 2 | 152 | -42.788% |
| 2026-08-31 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +1.182% | 1 | 155 | -44.393% |
| 2026-08-27 | 20.1500 | 21.2000 | 20.1500 | 21.1500 | -5.157% | 9 | 155 | -43.735% |
| 2026-08-24 | 21.7200 | 22.3000 | 21.7200 | 22.3000 | +7.990% | 10 | 150 | -46.637% |
| 2026-08-21 | 20.9000 | 21.0500 | 20.4000 | 20.6500 | -20.270% | 74 | 124 | -42.373% |
| 2026-08-19 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | +1.370% | 2 | 126 | -54.054% |
| 2026-08-14 | 26.0000 | 26.0000 | 25.3500 | 25.5500 | -4.700% | 4 | 126 | -53.425% |
| 2026-08-12 | 26.8100 | 26.8100 | 26.8100 | 26.8100 | +5.968% | 2 | 124 | -55.614% |
| 2026-07-28 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | -0.315% | 1 | 124 | -52.964% |
| 2026-07-27 | 25.3800 | 25.3800 | 25.3800 | 25.3800 | +11.560% | 3 | 121 | -53.113% |
| 2026-07-24 | 23.0000 | 23.0000 | 22.7500 | 22.7500 | +1.790% | 2 | 121 | -47.692% |
| 2026-07-22 | 22.2500 | 22.3500 | 22.2500 | 22.3500 | +10.370% | 8 | 119 | -46.756% |
| 2026-07-21 | 19.2500 | 20.2500 | 19.2000 | 20.2500 | +1.759% | 18 | 127 | -41.235% |
| 2026-07-17 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -4.327% | 10 | 137 | -40.201% |
| 2026-07-15 | 20.8500 | 20.9000 | 20.8000 | 20.8000 | +23.369% | 6 | 140 | -42.788% |
| 2026-07-10 | 16.8600 | 16.8600 | 16.8600 | 16.8600 | +6.104% | 1 | 139 | -29.419% |
| 2026-07-01 | 15.8900 | 15.8900 | 15.8900 | 15.8900 | -4.565% | 15 | 132 | -25.110% |
| 2026-06-24 | 16.6500 | 16.7000 | 16.6500 | 16.6500 | +6.731% | 24 | 122 | -28.529% |
| 2026-06-22 | 15.4500 | 15.6000 | 15.4500 | 15.6000 | -9.038% | 10 | 131 | -23.718% |
| 2026-06-17 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +17.627% | 10 | 141 | -30.612% |
| 2026-06-16 | 14.5800 | 14.5800 | 14.5800 | 14.5800 | +38.857% | 2 | 141 | -18.381% |
| 2026-06-04 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -8.297% | 2 | 141 | +13.333% |
| 2026-05-06 | 11.2000 | 11.4500 | 11.1000 | 11.4500 | +1.778% | 17 | 141 | +3.930% |
| 2026-04-21 | 11.3000 | 11.3000 | 11.2100 | 11.2500 | +14.796% | 6 | 138 | +5.778% |
| 2026-04-16 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -4.854% | 13 | 138 | +21.429% |
| 2026-04-08 | 11.1000 | 11.1000 | 10.3000 | 10.3000 | +37.333% | 27 | 138 | +15.534% |
| 2026-03-30 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -10.394% | 1 | 134 | +58.667% |
| 2026-03-24 | 8.4000 | 8.4000 | 8.3500 | 8.3700 | +2.073% | 20 | 135 | +42.174% |
| 2026-03-23 | 8.4900 | 8.4900 | 8.2000 | 8.2000 | -20.773% | 5 | 125 | +45.122% |
| 2026-03-04 | 10.3000 | 10.3500 | 10.3000 | 10.3500 | -13.462% | 80 | 128 | +14.976% |
| 2026-02-26 | 11.9500 | 11.9600 | 11.9500 | 11.9600 | +11.256% | 2 | 88 | -0.502% |
| 2026-02-24 | 10.9000 | 10.9000 | 10.7500 | 10.7500 | -13.306% | 66 | 89 | +10.698% |
| 2026-02-05 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -0.402% | 1 | 44 | -4.032% |
| 2026-02-03 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +2.893% | 1 | 45 | -4.418% |
| 2026-01-22 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -10.237% | 1 | 44 | -1.653% |
| 2026-01-14 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | -11.023% | 1 | 44 | -11.721% |
| 2026-01-13 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -22.901% | 2 | 45 | -21.452% |
| 2026-01-08 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | +12.737% | 1 | 43 | -39.440% |
| 2025-12-31 | 17.4300 | 17.4300 | 17.4300 | 17.4300 | -6.542% | 1 | 42 | -31.727% |
| 2025-12-24 | 18.7000 | 18.7000 | 18.6500 | 18.6500 | +3.039% | 10 | 42 | -36.193% |
| 2025-12-23 | 18.2500 | 18.2500 | 18.1000 | 18.1000 | +3.075% | 20 | 42 | -34.254% |
| 2025-11-13 | 17.5600 | 17.5600 | 17.5600 | 17.5600 | +5.150% | 1 | 42 | -32.232% |
| 2025-11-11 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +34.677% | 1 | 41 | -28.743% |
| 2025-10-29 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +3.333% | 1 | 40 | -4.032% |
| 2025-10-20 | 12.0000 | 12.0000 | 11.9000 | 12.0000 | +15.385% | 28 | 40 | -0.833% |
| 2025-08-28 | 10.4500 | 10.4500 | 10.4000 | 10.4000 | +11.588% | 25 | 28 | +14.423% |
| 2025-08-26 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | +2.418% | 1 | 7 | +27.682% |
| 2025-08-19 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +2.247% | 1 | 7 | +30.769% |
| 2025-08-13 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -4.915% | 1 | 6 | +33.708% |
| 2025-08-05 | 9.3000 | 9.3600 | 9.3000 | 9.3600 | +0.107% | 2 | 5 | +27.137% |
| 2025-08-01 | 9.0100 | 9.3500 | 9.0100 | 9.3500 | -18.907% | 2 | 5 | +27.273% |
| 2025-07-29 | 11.7500 | 11.7500 | 11.5300 | 11.5300 | -1.030% | 3 | 3 | +3.209% |
| 2025-07-28 | 11.7000 | 11.7000 | 11.6500 | 11.6500 | +30.459% | 3 | 4 | +2.146% |
| 2025-07-08 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | 0.000% | 1 | 1 | +33.259% |