JPM261016P00320000
JPM Oct 16 2026 320.00 Put
optionOPRA
EODOct 13, 2026
0.44USD-42.857%(-0.33)2,101Vol3,110OI
JPM261016P00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 0.3500 | 0.6500 | 0.0500 | 0.4400 | -42.857% | 2,101 | 3,324 | 0.000% |
| 2026-10-12 | 1.1600 | 1.3600 | 0.7200 | 0.7700 | -50.641% | 2,574 | 2,764 | -42.857% |
| 2026-10-09 | 2.2700 | 2.3200 | 1.4800 | 1.5600 | -33.047% | 361 | 2,686 | -71.795% |
| 2026-10-08 | 2.9200 | 3.7500 | 2.2000 | 2.3300 | -15.580% | 475 | 2,295 | -81.116% |
| 2026-10-07 | 3.5000 | 4.2000 | 2.5600 | 2.7600 | +12.653% | 229 | 2,191 | -84.058% |
| 2026-10-06 | 2.7500 | 2.7500 | 2.2000 | 2.4500 | -10.584% | 168 | 2,143 | -82.041% |
| 2026-10-05 | 2.9500 | 3.5600 | 2.4800 | 2.7400 | -16.970% | 400 | 1,875 | -83.942% |
| 2026-10-02 | 3.1100 | 4.0100 | 3.1100 | 3.3000 | -9.589% | 132 | 1,837 | -86.667% |
| 2026-10-01 | 4.2300 | 5.9500 | 3.5000 | 3.6500 | -6.410% | 263 | 1,815 | -87.945% |
| 2026-09-30 | 3.3900 | 3.9300 | 3.0500 | 3.9000 | +5.405% | 252 | 1,827 | -88.718% |
| 2026-09-29 | 3.2600 | 4.0500 | 3.2600 | 3.7000 | +15.625% | 126 | 1,906 | -88.108% |
| 2026-09-28 | 2.3500 | 3.3700 | 2.3500 | 3.2000 | +27.490% | 159 | 1,890 | -86.250% |
| 2026-09-25 | 2.8100 | 3.0000 | 2.2600 | 2.5100 | -25.075% | 281 | 1,839 | -82.470% |
| 2026-09-24 | 3.4900 | 3.9000 | 3.2000 | 3.3500 | -2.047% | 137 | 1,741 | -86.866% |
| 2026-09-23 | 3.5100 | 3.5500 | 2.9300 | 3.4200 | +9.265% | 291 | 1,584 | -87.135% |
| 2026-09-22 | 1.7200 | 3.8000 | 1.7200 | 3.1300 | +107.285% | 1,075 | 1,567 | -85.942% |
| 2026-09-21 | 1.6700 | 1.6700 | 1.3700 | 1.5100 | -31.364% | 56 | 1,564 | -70.861% |
| 2026-09-18 | 2.4200 | 2.4400 | 1.9500 | 2.2000 | +10.000% | 115 | 1,535 | -80.000% |
| 2026-09-17 | 1.8700 | 2.7100 | 1.8700 | 2.0000 | -21.875% | 47 | 1,522 | -78.000% |
| 2026-09-16 | 1.9700 | 3.0300 | 1.9700 | 2.5600 | +17.431% | 61 | 1,505 | -82.813% |
| 2026-09-15 | 2.2300 | 3.5400 | 2.1100 | 2.1800 | -1.357% | 173 | 1,450 | -79.817% |
| 2026-09-14 | 2.1400 | 2.6900 | 1.8200 | 2.2100 | +42.581% | 317 | 1,318 | -80.090% |
| 2026-09-11 | 1.7000 | 1.8100 | 1.4100 | 1.5500 | -25.481% | 49 | 1,309 | -71.613% |
| 2026-09-10 | 2.1000 | 2.4700 | 2.0600 | 2.0800 | +1.463% | 86 | 1,313 | -78.846% |
| 2026-09-09 | 2.6100 | 2.7700 | 2.0000 | 2.0500 | -11.255% | 253 | 1,138 | -78.537% |
| 2026-09-08 | 2.1900 | 2.3100 | 1.8100 | 2.3100 | +32.759% | 30 | 1,133 | -80.952% |
| 2026-09-04 | 1.5000 | 1.8900 | 1.5000 | 1.7400 | +20.000% | 64 | 1,099 | -74.713% |
| 2026-09-03 | 1.8600 | 1.8600 | 1.4400 | 1.4500 | -37.500% | 49 | 1,074 | -69.655% |
| 2026-09-02 | 2.2500 | 2.3400 | 1.8500 | 2.3200 | -7.200% | 37 | 1,072 | -81.034% |
| 2026-09-01 | 2.0700 | 2.5000 | 1.8300 | 2.5000 | +18.483% | 140 | 1,051 | -82.400% |
| 2026-08-31 | 2.2100 | 2.4000 | 2.0800 | 2.1100 | -3.653% | 278 | 910 | -79.147% |
| 2026-08-28 | 2.4800 | 2.5100 | 2.0400 | 2.1900 | -18.587% | 153 | 849 | -79.909% |
| 2026-08-27 | 2.8500 | 2.8500 | 2.4700 | 2.6900 | +13.025% | 303 | 751 | -83.643% |
| 2026-08-26 | 2.3900 | 2.4500 | 2.3800 | 2.3800 | +0.422% | 18 | 744 | -81.513% |
| 2026-08-25 | 2.5400 | 2.7000 | 2.3700 | 2.3700 | -4.819% | 132 | 733 | -81.435% |
| 2026-08-24 | 2.7600 | 2.7600 | 2.2500 | 2.4900 | -24.545% | 35 | 723 | -82.329% |
| 2026-08-21 | 3.0000 | 3.5000 | 2.7800 | 3.3000 | +3.125% | 23 | 716 | -86.667% |
| 2026-08-20 | 2.5000 | 3.2000 | 2.4000 | 3.2000 | +36.170% | 73 | 746 | -86.250% |
| 2026-08-19 | 2.1300 | 2.6900 | 2.1300 | 2.3500 | +9.813% | 50 | 725 | -81.277% |
| 2026-08-18 | 2.2400 | 2.4400 | 2.0500 | 2.1400 | -2.283% | 26 | 720 | -79.439% |
| 2026-08-17 | 2.0500 | 2.1900 | 1.7300 | 2.1900 | -0.905% | 14 | 720 | -79.909% |
| 2026-08-14 | 1.6400 | 2.2100 | 1.6400 | 2.2100 | -3.070% | 131 | 728 | -80.090% |
| 2026-08-13 | 2.3000 | 2.3400 | 2.1100 | 2.2800 | +5.069% | 36 | 748 | -80.702% |
| 2026-08-12 | 2.3700 | 2.4500 | 2.1500 | 2.1700 | -12.851% | 5 | 748 | -79.724% |
| 2026-08-11 | 2.9300 | 2.9300 | 2.4300 | 2.4900 | -15.593% | 98 | 741 | -82.329% |
| 2026-08-10 | 3.4400 | 3.4400 | 2.9500 | 2.9500 | -13.235% | 11 | 741 | -85.085% |
| 2026-08-07 | 3.8000 | 3.8000 | 3.2500 | 3.4000 | -2.857% | 93 | 668 | -87.059% |
| 2026-08-06 | 3.4500 | 3.6000 | 3.4500 | 3.5000 | +12.179% | 21 | 671 | -87.429% |
| 2026-08-05 | 3.2500 | 3.4300 | 3.1200 | 3.1200 | -16.129% | 37 | 666 | -85.897% |
| 2026-08-04 | 3.6200 | 3.7200 | 3.2900 | 3.7200 | -14.874% | 95 | 629 | -88.172% |
| 2026-08-03 | 4.2000 | 4.3700 | 4.2000 | 4.3700 | -3.956% | 3 | 628 | -89.931% |
| 2026-07-31 | 4.8000 | 5.0500 | 4.4500 | 4.5500 | -6.379% | 63 | 575 | -90.330% |
| 2026-07-30 | 5.7000 | 5.8500 | 4.8600 | 4.8600 | -19.000% | 38 | 553 | -90.947% |
| 2026-07-29 | 5.4000 | 6.0500 | 5.4000 | 6.0000 | +37.931% | 65 | 509 | -92.667% |
| 2026-07-28 | 4.3500 | 4.7500 | 4.3500 | 4.3500 | -8.421% | 30 | 508 | -89.885% |
| 2026-07-27 | 4.3800 | 5.3000 | 4.3800 | 4.7500 | -14.722% | 83 | 512 | -90.737% |
| 2026-07-24 | 5.2500 | 5.6500 | 5.2500 | 5.5700 | -16.241% | 116 | 499 | -92.101% |
| 2026-07-23 | 6.4000 | 6.6500 | 6.3000 | 6.6500 | +0.758% | 234 | 604 | -93.383% |
| 2026-07-22 | 6.7500 | 6.7500 | 6.0400 | 6.6000 | -7.692% | 219 | 392 | -93.333% |
| 2026-07-21 | 8.4800 | 8.4800 | 7.1000 | 7.1500 | -20.994% | 6 | 388 | -93.846% |
| 2026-07-20 | 8.0000 | 9.0500 | 8.0000 | 9.0500 | +11.043% | 5 | 388 | -95.138% |
| 2026-07-17 | 7.8500 | 8.2500 | 7.1800 | 8.1500 | +8.667% | 24 | 373 | -94.601% |
| 2026-07-16 | 7.1800 | 7.5000 | 6.6500 | 7.5000 | +15.385% | 15 | 365 | -94.133% |
| 2026-07-15 | 6.7000 | 7.1500 | 6.1000 | 6.5000 | -22.156% | 41 | 338 | -93.231% |
| 2026-07-14 | 12.5400 | 12.5400 | 7.5900 | 8.3500 | -21.963% | 32 | 331 | -94.731% |
| 2026-07-13 | 10.3500 | 11.0000 | 10.2500 | 10.7000 | +8.081% | 33 | 347 | -95.888% |
| 2026-07-10 | 9.9000 | 10.1000 | 9.7000 | 9.9000 | -7.477% | 11 | 343 | -95.556% |
| 2026-07-09 | 10.5500 | 10.8000 | 10.5500 | 10.7000 | -10.460% | 141 | 230 | -95.888% |
| 2026-07-08 | 9.9000 | 12.1000 | 9.9000 | 11.9500 | +25.789% | 41 | 210 | -96.318% |
| 2026-07-07 | 8.8500 | 9.6300 | 8.8500 | 9.5000 | -3.749% | 55 | 176 | -95.368% |
| 2026-07-06 | 10.5500 | 10.6000 | 9.8700 | 9.8700 | -13.421% | 60 | 117 | -95.542% |
| 2026-07-02 | 11.4500 | 11.4500 | 11.4000 | 11.4000 | -4.202% | 2 | 116 | -96.140% |
| 2026-07-01 | 12.5000 | 12.5500 | 11.9000 | 11.9000 | -15.302% | 10 | 108 | -96.303% |
| 2026-06-30 | 13.8500 | 14.0500 | 13.8500 | 14.0500 | +11.508% | 3 | 106 | -96.868% |
| 2026-06-29 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -11.268% | 3 | 104 | -96.508% |
| 2026-06-26 | 13.3000 | 14.2000 | 13.3000 | 14.2000 | +33.962% | 2 | 106 | -96.901% |
| 2026-06-25 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -17.445% | 1 | 105 | -95.849% |
| 2026-06-24 | 12.8000 | 12.8500 | 12.8000 | 12.8400 | +3.548% | 4 | 104 | -96.573% |
| 2026-06-23 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -6.767% | 1 | 103 | -96.452% |
| 2026-06-22 | 13.3000 | 13.3000 | 13.2500 | 13.3000 | -18.405% | 4 | 100 | -96.692% |
| 2026-06-18 | 13.4500 | 16.3000 | 13.4500 | 16.3000 | +26.947% | 63 | 61 | -97.301% |
| 2026-06-17 | 12.0200 | 13.1500 | 12.0200 | 12.8400 | -6.821% | 26 | 47 | -96.573% |
| 2026-06-16 | 14.0600 | 14.1500 | 13.7800 | 13.7800 | -23.867% | 15 | 37 | -96.807% |
| 2026-06-15 | 17.7400 | 18.1000 | 17.7400 | 18.1000 | -41.042% | 11 | 36 | -97.569% |
| 2026-06-03 | 30.7000 | 30.7000 | 30.7000 | 30.7000 | +4.280% | 11 | 25 | -98.567% |
| 2026-06-02 | 29.3500 | 29.4400 | 29.3500 | 29.4400 | +2.045% | 10 | 25 | -98.505% |
| 2026-05-20 | 28.9500 | 28.9500 | 28.8500 | 28.8500 | +7.249% | 13 | 22 | -98.475% |
| 2026-05-07 | 27.0000 | 27.0000 | 26.9000 | 26.9000 | +8.687% | 3 | 19 | -98.364% |
| 2026-04-27 | 24.9500 | 24.9500 | 24.7500 | 24.7500 | -0.202% | 3 | 16 | -98.222% |
| 2026-04-23 | 23.6000 | 25.9500 | 23.6000 | 24.8000 | +1.848% | 14 | 11 | -98.226% |
| 2026-04-22 | 24.3500 | 24.3500 | 24.3500 | 24.3500 | +10.431% | 8 | 3 | -98.193% |
| 2026-04-21 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | -6.962% | 2 | 1 | -98.005% |
| 2026-04-20 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | -9.714% | 1 | 0 | -98.143% |
| 2026-04-16 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | -4.372% | 1 | 1 | -98.324% |
| 2026-04-15 | 27.4500 | 27.4500 | 27.4500 | 27.4500 | 0.000% | 1 | 1 | -98.397% |