JPM271217C00470000
JPM Dec 17 2027 470.00 Call
optionOPRA
InactiveSep 23, 2026
7.07USD-10.506%(-0.83)2Vol112OI
JPM271217C00470000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-23 | 7.1000 | 7.1000 | 7.0700 | 7.0700 | -10.506% | 2 | 112 | 0.000% |
| 2026-09-22 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -26.168% | 1 | 112 | -10.506% |
| 2026-09-08 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -0.465% | 2 | 114 | -33.925% |
| 2026-09-04 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -8.511% | 1 | 115 | -34.233% |
| 2026-09-03 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +4.911% | 3 | 115 | -39.830% |
| 2026-08-28 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -0.444% | 1 | 116 | -36.875% |
| 2026-08-25 | 11.0500 | 11.2500 | 11.0500 | 11.2500 | -5.063% | 8 | 110 | -37.156% |
| 2026-08-24 | 11.8000 | 11.8500 | 11.8000 | 11.8500 | -9.886% | 9 | 101 | -40.338% |
| 2026-08-18 | 13.0500 | 13.1500 | 12.8500 | 13.1500 | -4.364% | 13 | 98 | -46.236% |
| 2026-08-17 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +2.230% | 2 | 96 | -48.582% |
| 2026-08-14 | 13.8000 | 13.9500 | 13.4500 | 13.4500 | -1.465% | 11 | 92 | -47.435% |
| 2026-08-13 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +2.632% | 3 | 89 | -48.205% |
| 2026-07-24 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +29.126% | 1 | 90 | -46.842% |
| 2026-07-21 | 9.4000 | 10.3000 | 9.3000 | 10.3000 | +140.654% | 4 | 88 | -31.359% |
| 2026-05-27 | 4.4000 | 4.4000 | 4.2800 | 4.2800 | -7.957% | 10 | 83 | +65.187% |
| 2026-05-18 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +17.722% | 1 | 83 | +52.043% |
| 2026-04-06 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | +11.268% | 2 | 83 | +78.987% |
| 2026-03-31 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -42.276% | 20 | 83 | +99.155% |
| 2026-01-21 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -14.345% | 10 | 83 | +14.959% |
| 2026-01-14 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -36.348% | 1 | 80 | -1.532% |
| 2026-01-06 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | +21.290% | 2 | 80 | -37.323% |
| 2025-12-31 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +0.541% | 10 | 82 | -23.978% |
| 2025-12-30 | 9.3000 | 9.3000 | 9.2500 | 9.2500 | -3.141% | 10 | 82 | -23.568% |
| 2025-12-29 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -4.020% | 1 | 82 | -25.969% |
| 2025-12-26 | 9.9000 | 9.9500 | 9.9000 | 9.9500 | -0.500% | 21 | 82 | -28.945% |
| 2025-12-24 | 10.1000 | 10.1000 | 10.0000 | 10.0000 | +3.413% | 10 | 73 | -29.300% |
| 2025-12-23 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | +6.733% | 1 | 73 | -26.887% |
| 2025-12-22 | 8.6000 | 9.0700 | 8.6000 | 9.0600 | +4.138% | 27 | 74 | -21.965% |
| 2025-12-19 | 8.4900 | 8.9600 | 8.4000 | 8.7000 | +16.779% | 128 | 75 | -18.736% |
| 2025-12-03 | 7.5000 | 7.5500 | 7.4500 | 7.4500 | -8.025% | 10 | 17 | -5.101% |
| 2025-11-13 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +11.724% | 1 | 11 | -12.716% |
| 2025-10-31 | 7.7500 | 7.7500 | 7.2500 | 7.2500 | +0.975% | 2 | 11 | -2.483% |
| 2025-10-30 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | +10.462% | 2 | 10 | -1.532% |
| 2025-10-29 | 6.0000 | 6.5000 | 6.0000 | 6.5000 | +4.839% | 3 | 10 | +8.769% |
| 2025-10-28 | 6.1500 | 6.2000 | 6.1500 | 6.2000 | +1.639% | 2 | 11 | +14.032% |
| 2025-10-17 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -9.630% | 1 | 11 | +15.902% |
| 2025-10-14 | 6.9900 | 7.0800 | 6.7500 | 6.7500 | -2.878% | 6 | 10 | +4.741% |
| 2025-10-03 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -9.857% | 1 | 4 | +1.727% |
| 2025-09-25 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | 0.000% | 3 | 3 | -8.301% |