JPM261016P00305000
JPM Oct 16 2026 305.00 Put
optionOPRA
EODOct 13, 2026
0.06USD+100.000%(+0.03)549Vol1,288OI
JPM261016P00305000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 0.1300 | 0.7000 | 0.0100 | 0.0600 | +100.000% | 549 | 1,567 | 0.000% |
| 2026-10-12 | 0.4800 | 0.4800 | 0.0300 | 0.0300 | -86.364% | 725 | 1,256 | +100.000% |
| 2026-10-09 | 0.4300 | 0.4300 | 0.2000 | 0.2200 | -46.341% | 479 | 1,128 | -72.727% |
| 2026-10-08 | 0.5500 | 0.6800 | 0.3600 | 0.4100 | -18.000% | 218 | 1,182 | -85.366% |
| 2026-10-07 | 0.7500 | 0.7700 | 0.5000 | 0.5000 | 0.000% | 99 | 1,103 | -88.000% |
| 2026-10-06 | 0.5600 | 0.5900 | 0.5000 | 0.5000 | -24.242% | 116 | 1,029 | -88.000% |
| 2026-10-05 | 0.8500 | 0.9100 | 0.6000 | 0.6600 | -31.250% | 63 | 1,040 | -90.909% |
| 2026-10-02 | 0.9200 | 1.1900 | 0.6500 | 0.9600 | -16.522% | 34 | 1,043 | -93.750% |
| 2026-10-01 | 1.4600 | 1.7800 | 1.1300 | 1.1500 | 0.000% | 28 | 1,038 | -94.783% |
| 2026-09-30 | 1.1100 | 1.2300 | 1.1100 | 1.1500 | -1.709% | 66 | 1,031 | -94.783% |
| 2026-09-29 | 1.0000 | 1.4500 | 1.0000 | 1.1700 | +9.346% | 67 | 969 | -94.872% |
| 2026-09-28 | 0.8000 | 1.1400 | 0.8000 | 1.0700 | +40.789% | 128 | 848 | -94.393% |
| 2026-09-25 | 1.0300 | 1.0300 | 0.7600 | 0.7600 | -39.200% | 56 | 845 | -92.105% |
| 2026-09-24 | 1.1900 | 1.4000 | 1.1900 | 1.2500 | +3.306% | 61 | 806 | -95.200% |
| 2026-09-23 | 1.4400 | 1.4400 | 0.9100 | 1.2100 | +5.217% | 19 | 801 | -95.041% |
| 2026-09-22 | 0.8000 | 1.4500 | 0.8000 | 1.1500 | +116.981% | 78 | 756 | -94.783% |
| 2026-09-21 | 0.6000 | 0.6000 | 0.5300 | 0.5300 | -37.647% | 45 | 791 | -88.679% |
| 2026-09-18 | 0.9500 | 0.9500 | 0.8500 | 0.8500 | 0.000% | 15 | 780 | -92.941% |
| 2026-09-17 | 0.8100 | 0.8500 | 0.7100 | 0.8500 | -28.571% | 17 | 782 | -92.941% |
| 2026-09-16 | 1.0900 | 1.2500 | 0.8200 | 1.1900 | -11.852% | 7 | 777 | -94.958% |
| 2026-09-15 | 0.8700 | 1.5400 | 0.8700 | 1.3500 | +26.168% | 179 | 632 | -95.556% |
| 2026-09-14 | 0.7500 | 1.0700 | 0.7500 | 1.0700 | +40.789% | 32 | 615 | -94.393% |
| 2026-09-11 | 0.6700 | 0.7600 | 0.6700 | 0.7600 | -15.556% | 2 | 616 | -92.105% |
| 2026-09-10 | 1.1100 | 1.1100 | 0.8200 | 0.9000 | -7.216% | 32 | 623 | -93.333% |
| 2026-09-09 | 1.3000 | 1.3000 | 0.9400 | 0.9700 | -1.020% | 117 | 689 | -93.814% |
| 2026-09-08 | 0.9500 | 0.9800 | 0.9500 | 0.9800 | +30.667% | 101 | 775 | -93.878% |
| 2026-09-04 | 0.7700 | 0.8500 | 0.7200 | 0.7500 | +13.636% | 52 | 789 | -92.000% |
| 2026-09-03 | 0.9300 | 0.9300 | 0.6600 | 0.6600 | -35.294% | 118 | 774 | -90.909% |
| 2026-09-02 | 1.1100 | 1.1600 | 0.7500 | 1.0200 | -6.422% | 151 | 700 | -94.118% |
| 2026-09-01 | 1.1000 | 1.1400 | 0.8900 | 1.0900 | +12.371% | 31 | 716 | -94.495% |
| 2026-08-31 | 1.1000 | 1.1000 | 0.9600 | 0.9700 | -7.619% | 139 | 647 | -93.814% |
| 2026-08-28 | 1.1300 | 1.1600 | 0.9400 | 1.0500 | -17.969% | 29 | 662 | -94.286% |
| 2026-08-27 | 1.2700 | 1.3500 | 1.2200 | 1.2800 | +13.274% | 180 | 549 | -95.313% |
| 2026-08-26 | 1.1300 | 1.2000 | 1.0900 | 1.1300 | -2.586% | 18 | 561 | -94.690% |
| 2026-08-25 | 1.2500 | 1.2900 | 1.1500 | 1.1600 | -5.691% | 92 | 513 | -94.828% |
| 2026-08-24 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -17.450% | 1 | 513 | -95.122% |
| 2026-08-21 | 1.4400 | 1.6100 | 1.2900 | 1.4900 | +8.759% | 15 | 515 | -95.973% |
| 2026-08-20 | 1.2700 | 1.4500 | 1.1300 | 1.3700 | +19.130% | 17 | 527 | -95.620% |
| 2026-08-19 | 0.9700 | 1.1500 | 0.9700 | 1.1500 | +11.650% | 11 | 524 | -94.783% |
| 2026-08-18 | 1.1000 | 1.1000 | 1.0300 | 1.0300 | -8.850% | 9 | 518 | -94.175% |
| 2026-08-17 | 1.1100 | 1.1300 | 0.9200 | 1.1300 | +10.784% | 41 | 510 | -94.690% |
| 2026-08-14 | 0.8900 | 1.0500 | 0.8900 | 1.0200 | -15.000% | 6 | 508 | -94.118% |
| 2026-08-13 | 1.1100 | 1.2000 | 1.1100 | 1.2000 | +12.150% | 2 | 507 | -95.000% |
| 2026-08-11 | 1.3000 | 1.3000 | 1.0700 | 1.0700 | -37.791% | 5 | 506 | -94.393% |
| 2026-08-10 | 1.7600 | 1.7600 | 1.7200 | 1.7200 | -10.417% | 16 | 499 | -96.512% |
| 2026-08-07 | 1.8700 | 1.9200 | 1.7900 | 1.9200 | +4.348% | 114 | 523 | -96.875% |
| 2026-08-06 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +5.143% | 1 | 522 | -96.739% |
| 2026-08-05 | 1.8200 | 1.8700 | 1.6200 | 1.7500 | -7.895% | 11 | 528 | -96.571% |
| 2026-08-04 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -21.488% | 1 | 528 | -96.842% |
| 2026-08-03 | 2.3800 | 2.4500 | 2.2400 | 2.4200 | -11.029% | 11 | 522 | -97.521% |
| 2026-07-31 | 2.8700 | 2.8700 | 2.6200 | 2.7200 | -12.258% | 9 | 525 | -97.794% |
| 2026-07-30 | 3.2500 | 3.3500 | 2.8400 | 3.1000 | -11.429% | 42 | 497 | -98.065% |
| 2026-07-29 | 3.2000 | 3.5000 | 3.2000 | 3.5000 | +22.807% | 9 | 489 | -98.286% |
| 2026-07-28 | 2.8100 | 2.8500 | 2.8100 | 2.8500 | -5.000% | 4 | 486 | -97.895% |
| 2026-07-27 | 2.6400 | 3.1500 | 2.6400 | 3.0000 | -23.077% | 5 | 485 | -98.000% |
| 2026-07-23 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | +5.405% | 5 | 481 | -98.462% |
| 2026-07-22 | 3.9500 | 3.9500 | 3.6500 | 3.7000 | -12.941% | 37 | 481 | -98.378% |
| 2026-07-21 | 5.1400 | 5.1400 | 4.1800 | 4.2500 | -22.018% | 16 | 472 | -98.588% |
| 2026-07-20 | 4.8600 | 5.6000 | 4.8600 | 5.4500 | +11.224% | 19 | 455 | -98.899% |
| 2026-07-17 | 4.4500 | 4.9000 | 4.4500 | 4.9000 | +8.889% | 23 | 455 | -98.776% |
| 2026-07-16 | 4.0000 | 4.5000 | 4.0000 | 4.5000 | +18.421% | 4 | 454 | -98.667% |
| 2026-07-15 | 3.8500 | 3.9500 | 3.8000 | 3.8000 | -24.000% | 3 | 453 | -98.421% |
| 2026-07-14 | 5.6000 | 5.6000 | 4.4500 | 5.0000 | -24.242% | 34 | 438 | -98.800% |
| 2026-07-13 | 6.4500 | 6.7000 | 6.2500 | 6.6000 | +10.000% | 12 | 438 | -99.091% |
| 2026-07-10 | 6.1500 | 6.1500 | 5.8500 | 6.0000 | -9.091% | 34 | 441 | -99.000% |
| 2026-07-09 | 6.4500 | 6.6000 | 6.3400 | 6.6000 | -12.000% | 20 | 432 | -99.091% |
| 2026-07-08 | 6.9700 | 7.5000 | 6.9700 | 7.5000 | +26.263% | 3 | 429 | -99.200% |
| 2026-07-07 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -4.655% | 2 | 429 | -98.990% |
| 2026-07-06 | 6.1600 | 7.0500 | 6.1600 | 6.2300 | -18.026% | 6 | 425 | -99.037% |
| 2026-07-02 | 7.5500 | 7.6000 | 7.3000 | 7.6000 | +3.542% | 29 | 408 | -99.211% |
| 2026-07-01 | 8.4800 | 8.4800 | 7.3400 | 7.3400 | -16.591% | 24 | 394 | -99.183% |
| 2026-06-30 | 8.9000 | 8.9000 | 8.8000 | 8.8000 | +11.392% | 5 | 397 | -99.318% |
| 2026-06-26 | 7.9000 | 8.1500 | 7.9000 | 7.9000 | +6.040% | 41 | 416 | -99.241% |
| 2026-06-25 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -10.778% | 5 | 411 | -99.195% |
| 2026-06-24 | 8.4500 | 8.4600 | 8.3500 | 8.3500 | +3.727% | 5 | 410 | -99.281% |
| 2026-06-23 | 8.3500 | 8.4000 | 8.0500 | 8.0500 | -5.738% | 6 | 409 | -99.255% |
| 2026-06-22 | 9.3000 | 9.3500 | 8.5400 | 8.5400 | -21.290% | 62 | 355 | -99.297% |
| 2026-06-18 | 9.1500 | 10.8500 | 9.1000 | 10.8500 | +28.099% | 66 | 319 | -99.447% |
| 2026-06-17 | 8.5000 | 8.5000 | 8.4700 | 8.4700 | -11.309% | 2 | 319 | -99.292% |
| 2026-06-16 | 9.4000 | 9.5500 | 9.2500 | 9.5500 | -20.747% | 33 | 289 | -99.372% |
| 2026-06-15 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -6.226% | 1 | 289 | -99.502% |
| 2026-06-12 | 13.1000 | 13.1000 | 12.8500 | 12.8500 | -26.655% | 4 | 289 | -99.533% |
| 2026-06-10 | 17.1500 | 17.5200 | 17.1400 | 17.5200 | +5.606% | 15 | 289 | -99.658% |
| 2026-06-09 | 17.6000 | 17.7000 | 16.5900 | 16.5900 | +2.724% | 5 | 286 | -99.638% |
| 2026-06-08 | 16.4900 | 16.5000 | 16.1500 | 16.1500 | -5.831% | 44 | 242 | -99.628% |
| 2026-06-05 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -17.903% | 1 | 241 | -99.650% |
| 2026-06-02 | 22.4000 | 22.4000 | 20.8500 | 20.8900 | -8.578% | 38 | 228 | -99.713% |
| 2026-06-01 | 22.8000 | 22.8500 | 22.7500 | 22.8500 | +3.160% | 10 | 229 | -99.737% |
| 2026-05-29 | 21.9000 | 22.1500 | 21.9000 | 22.1500 | +2.546% | 5 | 224 | -99.729% |
| 2026-05-27 | 22.2000 | 22.2000 | 21.6000 | 21.6000 | +15.508% | 3 | 224 | -99.722% |
| 2026-05-26 | 18.6500 | 18.7500 | 18.0000 | 18.7000 | -0.267% | 29 | 220 | -99.679% |
| 2026-05-22 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -19.700% | 6 | 214 | -99.680% |
| 2026-05-15 | 23.1500 | 23.3500 | 22.7000 | 23.3500 | +6.136% | 7 | 216 | -99.743% |
| 2026-05-14 | 21.4000 | 22.2000 | 21.4000 | 22.0000 | +0.319% | 10 | 208 | -99.727% |
| 2026-05-13 | 21.8500 | 22.0100 | 21.8500 | 21.9300 | +1.528% | 8 | 209 | -99.726% |
| 2026-05-08 | 21.6500 | 21.8000 | 21.6000 | 21.6000 | +33.995% | 7 | 214 | -99.722% |
| 2026-05-06 | 16.1200 | 16.1200 | 16.1200 | 16.1200 | -9.944% | 1 | 214 | -99.628% |
| 2026-05-05 | 18.5500 | 18.5500 | 17.9000 | 17.9000 | -7.732% | 12 | 209 | -99.665% |
| 2026-05-04 | 18.4000 | 19.4000 | 18.3000 | 19.4000 | +15.821% | 18 | 191 | -99.691% |
| 2026-05-01 | 16.5500 | 17.4000 | 16.3500 | 16.7500 | -1.760% | 14 | 178 | -99.642% |
| 2026-04-30 | 17.2500 | 17.2500 | 17.0000 | 17.0500 | -10.026% | 26 | 168 | -99.648% |
| 2026-04-29 | 18.0500 | 19.1500 | 17.8500 | 18.9500 | +7.977% | 32 | 152 | -99.683% |
| 2026-04-28 | 17.4500 | 17.5500 | 17.0500 | 17.5500 | -1.127% | 17 | 135 | -99.658% |
| 2026-04-27 | 18.1500 | 18.1500 | 17.7500 | 17.7500 | -7.792% | 4 | 132 | -99.662% |
| 2026-04-24 | 18.8000 | 19.2500 | 18.6000 | 19.2500 | +4.054% | 24 | 109 | -99.688% |
| 2026-04-23 | 17.5500 | 18.7500 | 16.9000 | 18.5000 | +4.520% | 39 | 81 | -99.676% |
| 2026-04-22 | 17.0000 | 17.8500 | 16.9500 | 17.7000 | +7.273% | 19 | 64 | -99.661% |
| 2026-04-21 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -0.302% | 1 | 64 | -99.636% |
| 2026-04-20 | 17.1000 | 17.3000 | 16.5500 | 16.5500 | -9.315% | 18 | 48 | -99.637% |
| 2026-04-17 | 17.7500 | 18.2500 | 16.8500 | 18.2500 | -3.541% | 44 | 48 | -99.671% |
| 2026-04-16 | 20.1200 | 20.1200 | 18.9200 | 18.9200 | -9.474% | 21 | 42 | -99.683% |
| 2026-04-15 | 19.7500 | 21.2500 | 19.7500 | 20.9000 | +14.835% | 14 | 30 | -99.713% |
| 2026-04-14 | 18.2000 | 18.7500 | 17.8500 | 18.2000 | 0.000% | 16 | 0 | -99.670% |