JPM271217C00440000
JPM Dec 17 2027 440.00 Call
optionOPRA
EODNov 5, 2026
9.00USD-21.739%(-2.50)2Vol326OI
JPM271217C00440000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -21.739% | 2 | 328 | 0.000% |
| 2026-11-04 | 11.1000 | 11.5000 | 11.1000 | 11.5000 | +30.238% | 3 | 328 | -21.739% |
| 2026-10-30 | 11.8000 | 11.8000 | 8.8300 | 8.8300 | +5.749% | 6 | 325 | +1.925% |
| 2026-10-27 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +0.602% | 1 | 325 | +7.784% |
| 2026-10-20 | 8.7500 | 8.8000 | 8.2800 | 8.3000 | +1.220% | 138 | 306 | +8.434% |
| 2026-10-14 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -3.529% | 3 | 309 | +9.756% |
| 2026-10-13 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -17.476% | 3 | 309 | +5.882% |
| 2026-09-29 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -8.850% | 3 | 306 | -12.621% |
| 2026-09-28 | 11.3500 | 11.3500 | 11.3000 | 11.3000 | +5.116% | 20 | 318 | -20.354% |
| 2026-09-24 | 10.9000 | 10.9000 | 10.7500 | 10.7500 | -28.571% | 10 | 320 | -16.279% |
| 2026-09-15 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +6.360% | 1 | 320 | -40.199% |
| 2026-09-14 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -13.190% | 1 | 320 | -36.396% |
| 2026-09-09 | 16.2000 | 16.3000 | 16.1500 | 16.3000 | +2.194% | 12 | 319 | -44.785% |
| 2026-09-04 | 15.7000 | 15.9500 | 15.6500 | 15.9500 | -10.141% | 4 | 320 | -43.574% |
| 2026-09-03 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +10.592% | 3 | 317 | -49.296% |
| 2026-09-01 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -7.225% | 10 | 317 | -43.925% |
| 2026-08-28 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +8.805% | 2 | 315 | -47.977% |
| 2026-08-27 | 15.3000 | 15.9000 | 15.3000 | 15.9000 | -3.927% | 3 | 315 | -43.396% |
| 2026-08-25 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -5.698% | 2 | 315 | -45.619% |
| 2026-08-24 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +12.141% | 3 | 312 | -48.718% |
| 2026-08-21 | 17.1000 | 17.1000 | 15.6500 | 15.6500 | -3.096% | 21 | 295 | -42.492% |
| 2026-08-20 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | -15.885% | 1 | 295 | -44.272% |
| 2026-08-18 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -7.692% | 3 | 292 | -53.125% |
| 2026-08-12 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +4.523% | 1 | 291 | -56.731% |
| 2026-08-05 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -1.728% | 1 | 291 | -54.774% |
| 2026-08-04 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +17.052% | 1 | 290 | -55.556% |
| 2026-07-23 | 17.2500 | 17.3000 | 17.2500 | 17.3000 | +7.121% | 2 | 290 | -47.977% |
| 2026-07-21 | 16.3000 | 16.3000 | 16.1500 | 16.1500 | +9.864% | 2 | 291 | -44.272% |
| 2026-07-20 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -4.110% | 1 | 292 | -38.776% |
| 2026-07-17 | 15.3300 | 15.3300 | 15.3300 | 15.3300 | +1.188% | 5 | 292 | -41.292% |
| 2026-07-14 | 14.6500 | 15.7500 | 14.6500 | 15.1500 | +13.144% | 4 | 295 | -40.594% |
| 2026-07-09 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | +10.206% | 5 | 300 | -32.786% |
| 2026-07-08 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -11.957% | 1 | 299 | -25.926% |
| 2026-07-07 | 14.7500 | 14.8000 | 13.8000 | 13.8000 | +3.371% | 6 | 304 | -34.783% |
| 2026-07-06 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +16.696% | 1 | 304 | -32.584% |
| 2026-06-26 | 12.0500 | 12.0500 | 10.8500 | 11.4400 | -24.088% | 7 | 297 | -21.329% |
| 2026-06-25 | 13.8500 | 15.0700 | 13.8500 | 15.0700 | +37.000% | 3 | 299 | -40.279% |
| 2026-06-18 | 11.3500 | 11.4000 | 11.0000 | 11.0000 | -17.293% | 25 | 275 | -18.182% |
| 2026-06-17 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +84.722% | 10 | 276 | -32.331% |
| 2026-05-12 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -11.765% | 10 | 276 | +25.000% |
| 2026-04-21 | 8.2000 | 8.2000 | 8.0700 | 8.1600 | +28.504% | 30 | 276 | +10.294% |
| 2026-03-25 | 6.1500 | 6.3500 | 6.1500 | 6.3500 | +22.115% | 42 | 276 | +41.732% |
| 2026-03-16 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | -3.704% | 100 | 255 | +73.077% |
| 2026-03-12 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -11.909% | 4 | 275 | +66.667% |
| 2026-03-06 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | -20.699% | 4 | 275 | +46.819% |
| 2026-03-04 | 7.8500 | 8.0100 | 7.7300 | 7.7300 | -2.889% | 160 | 275 | +16.429% |
| 2026-02-27 | 8.0500 | 8.0500 | 7.9600 | 7.9600 | -13.666% | 20 | 207 | +13.065% |
| 2026-02-26 | 9.2000 | 9.2400 | 9.2000 | 9.2200 | -7.800% | 40 | 197 | -2.386% |
| 2026-02-19 | 10.1000 | 10.1000 | 10.0000 | 10.0000 | +3.627% | 2 | 177 | -10.000% |
| 2026-02-13 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -13.453% | 2 | 176 | -6.736% |
| 2026-02-12 | 11.1000 | 11.2600 | 11.0500 | 11.1500 | +2.765% | 14 | 176 | -19.283% |
| 2026-02-11 | 10.9000 | 10.9000 | 10.8500 | 10.8500 | -6.787% | 4 | 169 | -17.051% |
| 2026-02-04 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | +11.708% | 2 | 168 | -22.680% |
| 2026-02-03 | 10.5700 | 10.5700 | 10.4200 | 10.4200 | +15.778% | 4 | 168 | -13.628% |
| 2026-01-30 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -2.703% | 1 | 165 | 0.000% |
| 2026-01-29 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +20.130% | 1 | 166 | -2.703% |
| 2026-01-27 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -12.100% | 2 | 165 | +16.883% |
| 2026-01-23 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | -37.204% | 5 | 167 | +2.740% |
| 2026-01-12 | 14.5000 | 14.5000 | 13.9500 | 13.9500 | -11.429% | 2 | 162 | -35.484% |
| 2026-01-09 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -4.545% | 1 | 160 | -42.857% |
| 2026-01-05 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +31.056% | 1 | 161 | -45.455% |
| 2025-12-19 | 12.6000 | 12.7900 | 12.4000 | 12.5900 | +43.068% | 84 | 162 | -28.515% |
| 2025-12-09 | 10.0000 | 10.0000 | 8.8000 | 8.8000 | -31.836% | 2 | 139 | +2.273% |
| 2025-11-13 | 12.9100 | 12.9100 | 12.9100 | 12.9100 | -7.786% | 1 | 139 | -30.287% |
| 2025-11-12 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +7.198% | 5 | 139 | -35.714% |
| 2025-11-10 | 13.0600 | 13.0600 | 13.0600 | 13.0600 | +7.490% | 1 | 134 | -31.087% |
| 2025-11-07 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +22.851% | 10 | 134 | -25.926% |
| 2025-10-14 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -0.101% | 2 | 125 | -8.999% |
| 2025-10-10 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -13.005% | 2 | 124 | -9.091% |
| 2025-09-25 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | +6.854% | 3 | 126 | -20.914% |
| 2025-09-24 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +12.698% | 1 | 128 | -15.493% |
| 2025-09-16 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +2.384% | 1 | 129 | -4.762% |
| 2025-09-12 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | +16.540% | 1 | 128 | -2.492% |
| 2025-09-10 | 8.0000 | 8.0000 | 7.9200 | 7.9200 | +1.149% | 2 | 127 | +13.636% |
| 2025-09-02 | 7.5000 | 7.8300 | 7.5000 | 7.8300 | -3.926% | 3 | 126 | +14.943% |
| 2025-08-28 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +5.570% | 1 | 127 | +10.429% |
| 2025-08-27 | 7.8000 | 7.8000 | 7.7200 | 7.7200 | +6.483% | 12 | 126 | +16.580% |
| 2025-08-25 | 7.2500 | 7.3000 | 7.2500 | 7.2500 | -1.361% | 5 | 126 | +24.138% |
| 2025-08-22 | 7.3400 | 7.4000 | 7.3400 | 7.3500 | -2.000% | 7 | 126 | +22.449% |
| 2025-08-12 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -16.667% | 1 | 126 | +20.000% |
| 2025-07-25 | 8.7500 | 9.0000 | 8.7500 | 9.0000 | +7.143% | 2 | 125 | 0.000% |
| 2025-07-23 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +7.692% | 7 | 124 | +7.143% |
| 2025-07-22 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +0.645% | 2 | 126 | +15.385% |
| 2025-07-21 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 0.000% | 2 | 124 | +16.129% |
| 2025-07-18 | 7.4600 | 7.7500 | 7.4500 | 7.7500 | +7.639% | 8 | 123 | +16.129% |
| 2025-07-17 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -1.099% | 1 | 129 | +25.000% |
| 2025-07-16 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | +0.138% | 3 | 128 | +23.626% |
| 2025-07-15 | 7.2800 | 7.2800 | 7.2700 | 7.2700 | -9.125% | 2 | 125 | +23.796% |
| 2025-07-10 | 7.1000 | 8.0000 | 7.1000 | 8.0000 | +18.519% | 120 | 123 | +12.500% |
| 2025-07-09 | 6.7000 | 6.7500 | 6.7000 | 6.7500 | -2.174% | 9 | 27 | +33.333% |
| 2025-07-08 | 6.7500 | 7.0500 | 6.7500 | 6.9000 | 0.000% | 18 | 0 | +30.435% |