JPM261016P00325000
JPM Oct 16 2026 325.00 Put
optionOPRA
EODOct 13, 2026
1.20USD-28.144%(-0.47)1,994Vol2,737OI
JPM261016P00325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 0.2100 | 1.5200 | 0.1600 | 1.2000 | -28.144% | 1,994 | 2,841 | 0.000% |
| 2026-10-12 | 2.0600 | 2.3500 | 1.5400 | 1.6700 | -35.019% | 2,206 | 1,848 | -28.144% |
| 2026-10-09 | 3.8000 | 3.8000 | 2.5500 | 2.5700 | -27.606% | 627 | 1,663 | -53.307% |
| 2026-10-08 | 5.2900 | 5.8500 | 3.5500 | 3.5500 | -19.134% | 304 | 1,655 | -66.197% |
| 2026-10-07 | 5.5200 | 6.1500 | 4.1500 | 4.3900 | +12.564% | 357 | 1,660 | -72.665% |
| 2026-10-06 | 4.0100 | 4.1000 | 3.3000 | 3.9000 | -8.235% | 67 | 1,643 | -69.231% |
| 2026-10-05 | 4.4900 | 5.0500 | 3.9000 | 4.2500 | -16.008% | 369 | 1,545 | -71.765% |
| 2026-10-02 | 4.5000 | 5.5700 | 4.5000 | 5.0600 | -0.784% | 80 | 1,562 | -76.285% |
| 2026-10-01 | 6.5000 | 8.0500 | 5.1000 | 5.1000 | -8.108% | 199 | 1,625 | -76.471% |
| 2026-09-30 | 4.8000 | 5.6000 | 4.6300 | 5.5500 | +10.119% | 188 | 1,560 | -78.378% |
| 2026-09-29 | 4.5900 | 5.5500 | 4.3500 | 5.0400 | +13.258% | 69 | 1,567 | -76.190% |
| 2026-09-28 | 3.7300 | 4.5500 | 3.4800 | 4.4500 | +42.628% | 362 | 1,417 | -73.034% |
| 2026-09-25 | 3.8300 | 4.1000 | 3.1200 | 3.1200 | -35.270% | 98 | 1,436 | -61.538% |
| 2026-09-24 | 4.7500 | 5.3700 | 4.5000 | 4.8200 | +2.991% | 140 | 1,422 | -75.104% |
| 2026-09-23 | 4.7000 | 4.7500 | 3.8700 | 4.6800 | +14.146% | 36 | 1,426 | -74.359% |
| 2026-09-22 | 2.1700 | 5.0800 | 2.1700 | 4.1000 | +100.000% | 259 | 1,376 | -70.732% |
| 2026-09-21 | 2.0900 | 2.2100 | 1.9300 | 2.0500 | -24.074% | 90 | 1,340 | -41.463% |
| 2026-09-18 | 2.9400 | 3.3100 | 2.7000 | 2.7000 | -2.174% | 130 | 1,317 | -55.556% |
| 2026-09-17 | 2.7500 | 3.6000 | 2.5300 | 2.7600 | -17.612% | 58 | 1,290 | -56.522% |
| 2026-09-16 | 2.7600 | 3.6400 | 2.6600 | 3.3500 | +25.000% | 67 | 1,273 | -64.179% |
| 2026-09-15 | 2.7100 | 4.6000 | 2.6800 | 2.6800 | -10.667% | 206 | 1,140 | -55.224% |
| 2026-09-14 | 2.5800 | 3.5200 | 2.4900 | 3.0000 | +45.631% | 143 | 1,066 | -60.000% |
| 2026-09-11 | 2.0700 | 2.1400 | 1.9000 | 2.0600 | -23.704% | 24 | 1,078 | -41.748% |
| 2026-09-10 | 3.1500 | 3.2200 | 2.7000 | 2.7000 | +2.662% | 79 | 1,102 | -55.556% |
| 2026-09-09 | 3.2000 | 3.7300 | 2.6300 | 2.6300 | -3.663% | 37 | 1,094 | -54.373% |
| 2026-09-08 | 2.6800 | 2.7900 | 2.6000 | 2.7300 | +16.170% | 148 | 1,103 | -56.044% |
| 2026-09-04 | 2.0800 | 2.5300 | 2.0000 | 2.3500 | +19.898% | 25 | 1,087 | -48.936% |
| 2026-09-03 | 2.4500 | 2.4800 | 1.9400 | 1.9600 | -33.559% | 90 | 1,040 | -38.776% |
| 2026-09-02 | 2.7200 | 3.0300 | 2.2000 | 2.9500 | +0.340% | 74 | 1,010 | -59.322% |
| 2026-09-01 | 2.7600 | 3.1000 | 2.4200 | 2.9400 | +6.137% | 113 | 965 | -59.184% |
| 2026-08-31 | 2.7800 | 2.9200 | 2.6800 | 2.7700 | -9.180% | 67 | 924 | -56.679% |
| 2026-08-28 | 3.1100 | 3.1900 | 2.7000 | 3.0500 | -15.278% | 59 | 897 | -60.656% |
| 2026-08-27 | 3.3000 | 3.6000 | 3.2400 | 3.6000 | +20.805% | 75 | 852 | -66.667% |
| 2026-08-26 | 3.4000 | 3.4000 | 2.9800 | 2.9800 | -5.994% | 32 | 837 | -59.732% |
| 2026-08-25 | 3.1700 | 3.4000 | 3.1700 | 3.1700 | -1.246% | 18 | 833 | -62.145% |
| 2026-08-24 | 3.2500 | 3.3300 | 3.0500 | 3.2100 | -16.623% | 62 | 827 | -62.617% |
| 2026-08-21 | 3.4500 | 4.2500 | 3.4500 | 3.8500 | +2.667% | 63 | 798 | -68.831% |
| 2026-08-20 | 3.3500 | 4.0000 | 3.3500 | 3.7500 | +14.679% | 31 | 788 | -68.000% |
| 2026-08-19 | 2.7700 | 3.3500 | 2.6500 | 3.2700 | +26.255% | 430 | 640 | -63.303% |
| 2026-08-18 | 2.6000 | 2.9200 | 2.5500 | 2.5900 | -6.159% | 173 | 520 | -53.668% |
| 2026-08-17 | 2.2800 | 2.7600 | 2.2400 | 2.7600 | +7.393% | 89 | 507 | -56.522% |
| 2026-08-14 | 2.5500 | 2.7000 | 2.4400 | 2.5700 | -9.507% | 17 | 507 | -53.307% |
| 2026-08-13 | 2.6100 | 2.9500 | 2.6100 | 2.8400 | +9.231% | 26 | 497 | -57.746% |
| 2026-08-12 | 2.8100 | 2.8100 | 2.6000 | 2.6000 | -17.460% | 28 | 489 | -53.846% |
| 2026-08-11 | 3.4500 | 3.6000 | 2.8300 | 3.1500 | -13.699% | 36 | 470 | -61.905% |
| 2026-08-10 | 3.9500 | 4.0500 | 3.6500 | 3.6500 | -11.192% | 23 | 453 | -67.123% |
| 2026-08-07 | 4.6000 | 4.7500 | 4.0400 | 4.1100 | -8.667% | 30 | 447 | -70.803% |
| 2026-08-06 | 3.8000 | 4.5000 | 3.8000 | 4.5000 | +14.796% | 26 | 445 | -73.333% |
| 2026-08-05 | 4.0000 | 4.0500 | 3.7800 | 3.9200 | -10.706% | 28 | 433 | -69.388% |
| 2026-08-04 | 4.5500 | 4.7000 | 3.9500 | 4.3900 | -20.901% | 50 | 413 | -72.665% |
| 2026-08-03 | 5.1000 | 5.5500 | 4.7500 | 5.5500 | +3.933% | 26 | 414 | -78.378% |
| 2026-07-31 | 5.7800 | 6.0500 | 5.3000 | 5.3400 | -8.718% | 17 | 410 | -77.528% |
| 2026-07-30 | 6.9000 | 6.9000 | 5.8500 | 5.8500 | -13.971% | 23 | 397 | -79.487% |
| 2026-07-29 | 6.7200 | 6.8000 | 6.7200 | 6.8000 | +20.354% | 4 | 393 | -82.353% |
| 2026-07-28 | 5.6000 | 5.6500 | 5.6000 | 5.6500 | -6.612% | 8 | 393 | -78.761% |
| 2026-07-27 | 5.6900 | 6.0500 | 5.6900 | 6.0500 | -8.194% | 13 | 402 | -80.165% |
| 2026-07-24 | 7.0500 | 7.2000 | 6.1800 | 6.5900 | -16.051% | 100 | 423 | -81.791% |
| 2026-07-23 | 7.9500 | 7.9500 | 7.5000 | 7.8500 | +3.289% | 19 | 409 | -84.713% |
| 2026-07-22 | 8.0500 | 8.0500 | 7.6000 | 7.6000 | -11.111% | 11 | 412 | -84.211% |
| 2026-07-21 | 9.5000 | 9.9400 | 8.5000 | 8.5500 | -19.340% | 12 | 405 | -85.965% |
| 2026-07-20 | 9.1500 | 10.6000 | 9.1500 | 10.6000 | +9.278% | 8 | 403 | -88.679% |
| 2026-07-17 | 8.7000 | 9.8000 | 8.2500 | 9.7000 | +11.494% | 53 | 361 | -87.629% |
| 2026-07-16 | 8.5500 | 9.3000 | 8.0000 | 8.7000 | +12.987% | 68 | 348 | -86.207% |
| 2026-07-15 | 7.8200 | 7.8500 | 7.7000 | 7.7000 | -15.847% | 31 | 338 | -84.416% |
| 2026-07-14 | 14.3900 | 14.3900 | 9.0500 | 9.1500 | -25.000% | 83 | 270 | -86.885% |
| 2026-07-13 | 11.7800 | 12.5000 | 11.7800 | 12.2000 | +5.628% | 9 | 268 | -90.164% |
| 2026-07-10 | 11.8000 | 11.8000 | 11.5500 | 11.5500 | -6.855% | 2 | 266 | -89.610% |
| 2026-07-09 | 12.3500 | 12.4000 | 12.0000 | 12.4000 | -6.415% | 12 | 261 | -90.323% |
| 2026-07-08 | 13.3000 | 13.3000 | 13.2500 | 13.2500 | +14.224% | 4 | 260 | -90.943% |
| 2026-07-06 | 12.0500 | 12.0500 | 11.5000 | 11.6000 | -20.000% | 7 | 258 | -89.655% |
| 2026-07-02 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -1.695% | 1 | 258 | -91.724% |
| 2026-06-29 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -5.449% | 1 | 259 | -91.864% |
| 2026-06-26 | 13.8000 | 15.6000 | 13.8000 | 15.6000 | +15.985% | 36 | 288 | -92.308% |
| 2026-06-25 | 12.2500 | 13.4500 | 12.2500 | 13.4500 | -6.920% | 3 | 286 | -91.078% |
| 2026-06-23 | 16.7700 | 16.7700 | 14.2500 | 14.4500 | -4.368% | 202 | 128 | -91.696% |
| 2026-06-22 | 16.5000 | 16.5000 | 15.1100 | 15.1100 | -11.895% | 17 | 118 | -92.058% |
| 2026-06-18 | 16.3000 | 17.1500 | 16.1500 | 17.1500 | +13.953% | 13 | 109 | -93.003% |
| 2026-06-17 | 13.9600 | 15.0500 | 13.6000 | 15.0500 | -6.522% | 84 | 56 | -92.027% |
| 2026-06-16 | 18.7000 | 18.7000 | 15.6500 | 16.1000 | -19.500% | 49 | 13 | -92.547% |
| 2026-06-15 | 20.1000 | 20.1000 | 20.0000 | 20.0000 | -9.091% | 3 | 13 | -94.000% |
| 2026-06-12 | 21.3000 | 22.1000 | 21.3000 | 22.0000 | -18.367% | 3 | 11 | -94.545% |
| 2026-06-04 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | -16.044% | 5 | 6 | -95.547% |
| 2026-05-20 | 32.1000 | 32.1000 | 32.0000 | 32.1000 | 0.000% | 12 | 0 | -96.262% |