JPM271217C00430000
JPM Dec 17 2027 430.00 Call
optionOPRA
EODNov 5, 2026
11.15USD-13.633%(-1.76)1Vol134OI
JPM271217C00430000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -13.633% | 1 | 135 | 0.000% |
| 2026-11-04 | 13.2000 | 13.2500 | 12.9100 | 12.9100 | +28.458% | 6 | 137 | -13.633% |
| 2026-10-30 | 10.5000 | 10.5000 | 10.0500 | 10.0500 | -6.075% | 2 | 136 | +10.945% |
| 2026-10-28 | 10.3000 | 10.7500 | 10.3000 | 10.7000 | +8.081% | 12 | 130 | +4.206% |
| 2026-10-27 | 9.6300 | 9.9000 | 9.6300 | 9.9000 | +0.508% | 4 | 129 | +12.626% |
| 2026-10-22 | 9.8000 | 9.8500 | 9.8000 | 9.8500 | -6.190% | 4 | 125 | +13.198% |
| 2026-10-20 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +3.448% | 4 | 121 | +6.190% |
| 2026-10-13 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +10.929% | 1 | 121 | +9.852% |
| 2026-10-08 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -7.576% | 3 | 124 | +21.858% |
| 2026-10-07 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -7.477% | 5 | 124 | +12.626% |
| 2026-09-30 | 10.9500 | 10.9500 | 10.7000 | 10.7000 | -10.460% | 8 | 125 | +4.206% |
| 2026-09-29 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -9.811% | 5 | 128 | -6.695% |
| 2026-09-28 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +6.426% | 1 | 128 | -15.849% |
| 2026-09-24 | 12.6000 | 12.6000 | 12.4500 | 12.4500 | -4.231% | 6 | 130 | -10.442% |
| 2026-09-22 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -12.162% | 2 | 132 | -14.231% |
| 2026-09-17 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -18.457% | 2 | 130 | -24.662% |
| 2026-09-15 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | +1.397% | 2 | 132 | -38.567% |
| 2026-09-10 | 17.3700 | 17.9000 | 17.3700 | 17.9000 | -1.105% | 4 | 131 | -37.709% |
| 2026-09-09 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -4.485% | 1 | 131 | -38.398% |
| 2026-09-04 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | -7.335% | 1 | 132 | -41.161% |
| 2026-09-03 | 20.2000 | 20.4500 | 20.2000 | 20.4500 | +12.363% | 6 | 126 | -45.477% |
| 2026-09-01 | 18.3500 | 18.3500 | 18.2000 | 18.2000 | -4.211% | 2 | 125 | -38.736% |
| 2026-08-28 | 19.9500 | 19.9500 | 19.0000 | 19.0000 | -0.524% | 9 | 124 | -41.316% |
| 2026-08-25 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +6.704% | 1 | 123 | -41.623% |
| 2026-08-21 | 18.4000 | 18.4000 | 17.9000 | 17.9000 | -4.021% | 5 | 124 | -37.709% |
| 2026-08-20 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | -15.801% | 1 | 124 | -40.214% |
| 2026-08-11 | 22.5400 | 22.5400 | 22.1500 | 22.1500 | +2.121% | 9 | 124 | -49.661% |
| 2026-08-07 | 21.9500 | 21.9500 | 21.6300 | 21.6900 | -4.575% | 5 | 126 | -48.594% |
| 2026-08-04 | 20.5400 | 23.4600 | 20.5400 | 22.7300 | +21.551% | 31 | 118 | -50.946% |
| 2026-07-22 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +15.432% | 3 | 116 | -40.374% |
| 2026-07-21 | 15.8500 | 16.2500 | 15.8500 | 16.2000 | -8.732% | 45 | 84 | -31.173% |
| 2026-07-17 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +19.048% | 10 | 84 | -37.183% |
| 2026-07-09 | 14.9100 | 14.9100 | 14.9100 | 14.9100 | +1.429% | 5 | 89 | -25.218% |
| 2026-07-08 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +3.376% | 2 | 89 | -24.150% |
| 2026-06-24 | 14.1000 | 14.2500 | 14.1000 | 14.2200 | +8.966% | 17 | 90 | -21.589% |
| 2026-06-22 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -12.709% | 11 | 79 | -14.559% |
| 2026-06-18 | 15.4000 | 15.4000 | 14.9500 | 14.9500 | -0.333% | 5 | 79 | -25.418% |
| 2026-06-17 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +11.524% | 24 | 80 | -25.667% |
| 2026-06-16 | 12.4400 | 13.4500 | 12.4400 | 13.4500 | +99.259% | 8 | 73 | -17.100% |
| 2026-03-30 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -4.255% | 1 | 73 | +65.185% |
| 2026-03-11 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -2.624% | 1 | 73 | +58.156% |
| 2026-03-06 | 7.2500 | 7.2500 | 7.2000 | 7.2400 | -16.301% | 20 | 74 | +54.006% |
| 2026-03-04 | 9.0500 | 9.0500 | 8.6500 | 8.6500 | -12.183% | 108 | 72 | +28.902% |
| 2026-02-23 | 9.8000 | 9.8500 | 9.8000 | 9.8500 | -15.232% | 2 | 19 | +13.198% |
| 2026-02-20 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | -7.705% | 1 | 18 | -4.045% |
| 2026-02-04 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | +39.889% | 3 | 17 | -11.438% |
| 2026-01-27 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 1 | 20 | +23.889% |
| 2026-01-23 | 9.4000 | 9.4000 | 9.0000 | 9.0000 | -42.122% | 6 | 19 | +23.889% |
| 2026-01-12 | 15.7500 | 15.8000 | 15.5500 | 15.5500 | -13.707% | 11 | 14 | -28.296% |
| 2026-01-09 | 18.0200 | 18.0200 | 18.0200 | 18.0200 | +7.969% | 5 | 15 | -38.124% |
| 2026-01-07 | 16.6900 | 16.6900 | 16.6900 | 16.6900 | -10.365% | 1 | 15 | -33.194% |
| 2026-01-05 | 18.6200 | 18.6200 | 18.6200 | 18.6200 | +17.107% | 5 | 15 | -40.118% |
| 2025-11-12 | 15.8500 | 15.9000 | 15.8500 | 15.9000 | +47.907% | 10 | 8 | -29.874% |
| 2025-10-29 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +5.599% | 2 | 8 | +3.721% |
| 2025-10-21 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -2.584% | 1 | 6 | +9.528% |
| 2025-10-20 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -7.111% | 1 | 6 | +6.699% |
| 2025-10-09 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +49.402% | 1 | 6 | -0.889% |
| 2025-09-08 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | -15.866% | 1 | 7 | +48.074% |
| 2025-08-27 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +6.295% | 1 | 7 | +24.581% |
| 2025-08-05 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | -17.370% | 1 | 6 | +32.423% |
| 2025-07-28 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | +2.412% | 1 | 6 | +9.421% |
| 2025-07-25 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +22.840% | 1 | 5 | +12.060% |
| 2025-07-15 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 0.000% | 4 | 4 | +37.654% |