JPM271217C00500000
JPM Dec 17 2027 500.00 Call
optionOPRA
InactiveNov 4, 2026
4.02USD+37.671%(+1.10)5Vol191OI
JPM271217C00500000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +37.671% | 5 | 191 | 0.000% |
| 2026-10-22 | 2.9000 | 2.9200 | 2.9000 | 2.9200 | -2.667% | 20 | 171 | +37.671% |
| 2026-10-07 | 3.0500 | 3.0500 | 2.9900 | 3.0000 | -30.233% | 9 | 171 | +34.000% |
| 2026-09-28 | 4.6000 | 4.6000 | 4.3000 | 4.3000 | -9.474% | 3 | 170 | -6.512% |
| 2026-09-25 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +9.195% | 50 | 123 | -15.368% |
| 2026-09-24 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -9.375% | 1 | 123 | -7.586% |
| 2026-09-22 | 5.8000 | 5.8000 | 4.7000 | 4.8000 | -18.367% | 20 | 115 | -16.250% |
| 2026-09-21 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -12.500% | 1 | 115 | -31.633% |
| 2026-09-10 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | +7.520% | 1 | 115 | -40.179% |
| 2026-09-09 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -12.587% | 1 | 114 | -35.680% |
| 2026-09-08 | 7.0500 | 7.1500 | 7.0000 | 7.1500 | +0.704% | 18 | 112 | -43.776% |
| 2026-09-04 | 7.2600 | 7.3500 | 7.1000 | 7.1000 | -3.794% | 5 | 109 | -43.380% |
| 2026-08-24 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | -15.172% | 1 | 110 | -45.528% |
| 2026-08-18 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -1.806% | 3 | 107 | -53.793% |
| 2026-08-17 | 8.7500 | 8.8600 | 8.7500 | 8.8600 | +0.113% | 2 | 107 | -54.628% |
| 2026-08-14 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -1.667% | 1 | 106 | -54.576% |
| 2026-08-04 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +25.698% | 10 | 96 | -55.333% |
| 2026-07-30 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | -29.109% | 3 | 98 | -43.855% |
| 2026-07-22 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +47.445% | 100 | 77 | -60.198% |
| 2026-07-14 | 7.1500 | 7.1500 | 6.5000 | 6.8500 | +23.870% | 172 | 140 | -41.314% |
| 2026-06-18 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -8.595% | 1 | 140 | -27.306% |
| 2026-06-17 | 5.7500 | 6.0500 | 5.6500 | 6.0500 | +51.250% | 18 | 140 | -33.554% |
| 2026-06-11 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +3.359% | 2 | 138 | +0.500% |
| 2026-06-08 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | +54.800% | 1 | 138 | +3.876% |
| 2026-05-27 | 2.3900 | 2.5000 | 2.3900 | 2.5000 | -19.355% | 2 | 139 | +60.800% |
| 2026-05-22 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +17.871% | 2 | 138 | +29.677% |
| 2026-05-19 | 3.2500 | 3.2500 | 2.5900 | 2.6300 | +2.734% | 14 | 129 | +52.852% |
| 2026-05-15 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -2.662% | 1 | 129 | +57.031% |
| 2026-04-24 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -12.333% | 1 | 128 | +52.852% |
| 2026-04-21 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +32.159% | 1 | 129 | +34.000% |
| 2026-03-31 | 2.4600 | 2.4600 | 2.2400 | 2.2700 | +3.182% | 21 | 129 | +77.093% |
| 2026-03-30 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | -0.452% | 20 | 119 | +82.727% |
| 2026-03-27 | 2.5400 | 2.5400 | 2.2100 | 2.2100 | -4.741% | 32 | 119 | +81.900% |
| 2026-03-23 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -21.356% | 15 | 98 | +73.276% |
| 2026-03-05 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | -9.231% | 20 | 88 | +36.271% |
| 2026-03-04 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | -2.985% | 10 | 78 | +23.692% |
| 2026-03-03 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -14.103% | 1 | 73 | +20.000% |
| 2026-02-25 | 3.8800 | 3.9000 | 3.4000 | 3.9000 | +6.557% | 5 | 72 | +3.077% |
| 2026-02-24 | 4.0500 | 4.0500 | 3.6600 | 3.6600 | -5.181% | 11 | 72 | +9.836% |
| 2026-02-23 | 3.8500 | 3.8700 | 3.8000 | 3.8600 | -18.737% | 32 | 82 | +4.145% |
| 2026-02-19 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -2.062% | 2 | 66 | -15.368% |
| 2026-02-18 | 4.8900 | 4.8900 | 4.8500 | 4.8500 | +6.593% | 2 | 66 | -17.113% |
| 2026-02-13 | 4.2000 | 4.5500 | 4.2000 | 4.5500 | -4.211% | 9 | 69 | -11.648% |
| 2026-02-12 | 5.0500 | 5.2000 | 4.6500 | 4.7500 | -6.863% | 47 | 69 | -15.368% |
| 2026-02-11 | 6.3000 | 6.3000 | 4.9500 | 5.1000 | -5.556% | 29 | 47 | -21.176% |
| 2026-02-10 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -10.000% | 2 | 29 | -25.556% |
| 2026-02-09 | 6.2000 | 6.2000 | 6.0000 | 6.0000 | +5.634% | 2 | 29 | -33.000% |
| 2026-02-06 | 5.6500 | 5.6800 | 5.6500 | 5.6800 | +13.600% | 4 | 27 | -29.225% |
| 2026-02-04 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +11.111% | 15 | 26 | -19.600% |
| 2026-02-03 | 4.7000 | 4.7000 | 4.5000 | 4.5000 | +23.626% | 12 | 11 | -10.667% |
| 2026-01-26 | 3.6600 | 3.6600 | 3.6400 | 3.6400 | +4.000% | 2 | 11 | +10.440% |
| 2026-01-23 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -19.540% | 3 | 10 | +14.857% |
| 2026-01-20 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -21.622% | 1 | 12 | -7.586% |
| 2026-01-16 | 5.0500 | 5.6000 | 5.0500 | 5.5500 | +11.000% | 21 | 7 | -27.568% |
| 2026-01-13 | 7.0000 | 7.0000 | 4.9500 | 5.0000 | 0.000% | 13 | 7 | -19.600% |