JPM261016P00330000
JPM Oct 16 2026 330.00 Put
optionOPRA
EODOct 13, 2026
2.84USD-10.127%(-0.32)5,815Vol4,899OI
JPM261016P00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 0.6600 | 3.2500 | 0.4700 | 2.8400 | -10.127% | 5,815 | 4,644 | 0.000% |
| 2026-10-12 | 3.9000 | 3.9500 | 3.1000 | 3.1600 | -29.621% | 2,019 | 3,892 | -10.127% |
| 2026-10-09 | 5.4500 | 5.8000 | 4.3000 | 4.4900 | -19.099% | 1,885 | 3,841 | -36.748% |
| 2026-10-08 | 7.6300 | 8.1500 | 5.4000 | 5.5500 | -15.909% | 335 | 3,862 | -48.829% |
| 2026-10-07 | 7.5600 | 8.8000 | 6.5200 | 6.6000 | +15.385% | 76 | 3,904 | -56.970% |
| 2026-10-06 | 5.7000 | 6.0900 | 5.0000 | 5.7200 | -7.742% | 392 | 3,829 | -50.350% |
| 2026-10-05 | 7.0500 | 7.4000 | 5.7600 | 6.2000 | -13.889% | 1,267 | 3,429 | -54.194% |
| 2026-10-02 | 7.1500 | 8.1500 | 6.4700 | 7.2000 | +0.982% | 211 | 3,341 | -60.556% |
| 2026-10-01 | 7.9500 | 10.8000 | 7.1300 | 7.1300 | -10.875% | 247 | 3,452 | -60.168% |
| 2026-09-30 | 6.4500 | 8.0000 | 6.3000 | 8.0000 | +19.403% | 1,310 | 4,169 | -64.500% |
| 2026-09-29 | 5.5000 | 7.4000 | 5.5000 | 6.7000 | +6.688% | 157 | 4,153 | -57.612% |
| 2026-09-28 | 4.7500 | 6.5000 | 4.7500 | 6.2800 | +41.441% | 634 | 4,108 | -54.777% |
| 2026-09-25 | 5.1500 | 5.7000 | 4.4400 | 4.4400 | -27.922% | 81 | 4,124 | -36.036% |
| 2026-09-24 | 6.0800 | 7.1500 | 5.6500 | 6.1600 | -5.231% | 72 | 4,107 | -53.896% |
| 2026-09-23 | 6.6000 | 6.6000 | 5.2500 | 6.5000 | +13.043% | 120 | 4,091 | -56.308% |
| 2026-09-22 | 2.9900 | 6.8000 | 2.9900 | 5.7500 | +101.049% | 1,464 | 3,299 | -50.609% |
| 2026-09-21 | 2.9800 | 3.2000 | 2.6800 | 2.8600 | -25.326% | 106 | 3,284 | -0.699% |
| 2026-09-18 | 4.3100 | 4.3200 | 3.7000 | 3.8300 | +2.133% | 207 | 3,181 | -25.849% |
| 2026-09-17 | 3.9500 | 4.7400 | 3.4000 | 3.7500 | -14.773% | 184 | 3,100 | -24.267% |
| 2026-09-16 | 3.0000 | 5.4000 | 3.0000 | 4.4000 | +23.944% | 143 | 3,044 | -35.455% |
| 2026-09-15 | 3.7500 | 6.0500 | 3.5200 | 3.5500 | -8.505% | 428 | 2,868 | -20.000% |
| 2026-09-14 | 3.1300 | 4.6500 | 3.1300 | 3.8800 | +37.589% | 193 | 2,855 | -26.804% |
| 2026-09-11 | 2.6000 | 2.8900 | 2.4700 | 2.8200 | -21.667% | 50 | 2,853 | +0.709% |
| 2026-09-10 | 3.4000 | 4.2000 | 3.4000 | 3.6000 | +3.746% | 164 | 2,879 | -21.111% |
| 2026-09-09 | 4.3800 | 4.8500 | 3.3800 | 3.4700 | -10.104% | 71 | 2,852 | -18.156% |
| 2026-09-08 | 3.2000 | 3.8600 | 3.2000 | 3.8600 | +26.557% | 72 | 2,845 | -26.425% |
| 2026-09-04 | 2.6400 | 3.3000 | 2.6400 | 3.0500 | +25.514% | 71 | 2,835 | -6.885% |
| 2026-09-03 | 3.3000 | 3.3000 | 2.2600 | 2.4300 | -29.769% | 143 | 2,775 | +16.872% |
| 2026-09-02 | 3.2000 | 3.9500 | 2.8300 | 3.4600 | -14.568% | 283 | 2,729 | -17.919% |
| 2026-09-01 | 3.4000 | 4.0600 | 3.1700 | 4.0500 | +10.959% | 69 | 2,713 | -29.877% |
| 2026-08-31 | 3.8000 | 3.8000 | 3.4500 | 3.6500 | +1.389% | 74 | 2,692 | -22.192% |
| 2026-08-28 | 4.1000 | 4.1000 | 3.3200 | 3.6000 | -19.101% | 95 | 2,641 | -21.111% |
| 2026-08-27 | 4.5000 | 4.6400 | 4.0000 | 4.4500 | +13.520% | 122 | 2,624 | -36.180% |
| 2026-08-26 | 4.2000 | 4.3000 | 3.6900 | 3.9200 | +2.350% | 86 | 2,603 | -27.551% |
| 2026-08-25 | 4.2500 | 4.3700 | 3.8300 | 3.8300 | -6.585% | 105 | 2,575 | -25.849% |
| 2026-08-24 | 3.9500 | 4.2200 | 3.9500 | 4.1000 | -20.388% | 147 | 2,567 | -30.732% |
| 2026-08-21 | 4.4000 | 5.4000 | 4.4000 | 5.1500 | +0.980% | 48 | 2,556 | -44.854% |
| 2026-08-20 | 4.1200 | 5.1000 | 3.8500 | 5.1000 | +22.302% | 130 | 2,475 | -44.314% |
| 2026-08-19 | 3.4500 | 4.2500 | 3.3100 | 4.1700 | +28.308% | 70 | 2,462 | -31.894% |
| 2026-08-18 | 3.4500 | 3.6000 | 3.2500 | 3.2500 | -4.412% | 24 | 2,466 | -12.615% |
| 2026-08-17 | 3.5200 | 3.5200 | 2.8700 | 3.4000 | +4.615% | 27 | 2,467 | -16.471% |
| 2026-08-14 | 3.2600 | 3.3500 | 3.2500 | 3.2500 | -9.722% | 17 | 2,455 | -12.615% |
| 2026-08-13 | 4.0500 | 4.0500 | 3.2000 | 3.6000 | +12.500% | 38 | 2,476 | -21.111% |
| 2026-08-12 | 3.8200 | 3.8200 | 3.2000 | 3.2000 | -18.987% | 34 | 2,469 | -11.250% |
| 2026-08-11 | 4.4000 | 4.4500 | 3.7500 | 3.9500 | -15.957% | 21 | 2,457 | -28.101% |
| 2026-08-10 | 4.6500 | 5.0000 | 4.6200 | 4.7000 | -6.931% | 24 | 2,444 | -39.574% |
| 2026-08-07 | 5.2300 | 5.2300 | 5.0000 | 5.0500 | -2.321% | 20 | 2,426 | -43.762% |
| 2026-08-06 | 4.9000 | 5.4500 | 4.9000 | 5.1700 | +7.039% | 26 | 2,412 | -45.068% |
| 2026-08-05 | 5.0500 | 5.0500 | 4.6500 | 4.8300 | -4.356% | 44 | 2,413 | -41.201% |
| 2026-08-04 | 5.6000 | 5.6000 | 4.8500 | 5.0500 | -25.185% | 57 | 2,386 | -43.762% |
| 2026-08-03 | 5.9000 | 6.7500 | 5.9000 | 6.7500 | +2.273% | 56 | 2,373 | -57.926% |
| 2026-07-31 | 6.8000 | 7.3000 | 6.4000 | 6.6000 | -8.333% | 85 | 2,359 | -56.970% |
| 2026-07-30 | 8.3500 | 8.3500 | 7.0500 | 7.2000 | -21.311% | 509 | 2,330 | -60.556% |
| 2026-07-29 | 7.4500 | 9.1500 | 7.4500 | 9.1500 | +47.581% | 221 | 2,155 | -68.962% |
| 2026-07-28 | 6.7500 | 6.7500 | 6.2000 | 6.2000 | -10.405% | 25 | 2,146 | -54.194% |
| 2026-07-27 | 6.4000 | 7.4500 | 6.4000 | 6.9200 | -10.710% | 49 | 2,112 | -58.960% |
| 2026-07-24 | 8.4000 | 8.4500 | 7.4500 | 7.7500 | -12.429% | 112 | 2,113 | -63.355% |
| 2026-07-23 | 8.9000 | 9.3300 | 8.8500 | 8.8500 | -1.117% | 20 | 2,105 | -67.910% |
| 2026-07-22 | 9.1200 | 9.2000 | 8.5800 | 8.9500 | -10.679% | 79 | 2,095 | -68.268% |
| 2026-07-21 | 11.5800 | 11.5800 | 9.9000 | 10.0200 | -19.518% | 9 | 2,092 | -71.657% |
| 2026-07-20 | 11.1200 | 12.4500 | 11.1200 | 12.4500 | +8.261% | 7 | 2,103 | -77.189% |
| 2026-07-17 | 10.7000 | 11.5000 | 10.3700 | 11.5000 | +10.577% | 30 | 2,083 | -75.304% |
| 2026-07-16 | 10.2500 | 10.6000 | 10.2000 | 10.4000 | +13.043% | 23 | 2,080 | -72.692% |
| 2026-07-15 | 9.9000 | 9.9000 | 8.6500 | 9.2000 | -14.815% | 104 | 2,028 | -69.130% |
| 2026-07-14 | 15.5500 | 15.5500 | 10.5000 | 10.8000 | -24.104% | 76 | 1,998 | -73.704% |
| 2026-07-13 | 13.2700 | 14.8000 | 13.2700 | 14.2300 | +6.992% | 924 | 1,424 | -80.042% |
| 2026-07-10 | 13.3000 | 13.8000 | 13.3000 | 13.3000 | -6.007% | 26 | 1,410 | -78.647% |
| 2026-07-09 | 14.7800 | 14.7800 | 14.1500 | 14.1500 | -10.102% | 17 | 1,400 | -79.929% |
| 2026-07-08 | 15.4500 | 15.7400 | 14.7500 | 15.7400 | +24.921% | 1,929 | 1,118 | -81.957% |
| 2026-07-07 | 12.4400 | 13.3500 | 12.1500 | 12.6000 | -21.250% | 26 | 1,118 | -77.460% |
| 2026-07-01 | 15.1500 | 16.0000 | 15.1500 | 16.0000 | -4.762% | 6 | 1,117 | -82.250% |
| 2026-06-29 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -5.192% | 1 | 1,116 | -83.095% |
| 2026-06-26 | 17.5500 | 17.7200 | 17.5500 | 17.7200 | +34.344% | 2 | 1,116 | -83.973% |
| 2026-06-25 | 13.5500 | 13.5500 | 13.1000 | 13.1900 | -19.573% | 72 | 1,076 | -78.469% |
| 2026-06-23 | 16.2000 | 16.4500 | 16.1500 | 16.4000 | -5.584% | 8 | 1,068 | -82.683% |
| 2026-06-22 | 17.8000 | 17.8000 | 17.3700 | 17.3700 | -8.819% | 3 | 1,067 | -83.650% |
| 2026-06-18 | 17.3000 | 19.0500 | 17.1500 | 19.0500 | +14.759% | 16 | 1,061 | -85.092% |
| 2026-06-17 | 16.0000 | 16.6000 | 15.7000 | 16.6000 | -9.537% | 61 | 1,047 | -82.892% |
| 2026-06-16 | 19.6500 | 19.7000 | 17.6000 | 18.3500 | -32.661% | 1,260 | 15 | -84.523% |
| 2026-06-12 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | -8.863% | 2 | 13 | -89.578% |
| 2026-06-09 | 29.8500 | 29.9000 | 29.8500 | 29.9000 | -15.561% | 20 | 3 | -90.502% |
| 2026-05-20 | 35.4500 | 35.4500 | 35.4100 | 35.4100 | +28.251% | 6 | 0 | -91.980% |
| 2026-05-06 | 27.6100 | 27.6100 | 27.6100 | 27.6100 | -4.132% | 2 | 2 | -89.714% |
| 2026-04-30 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | 0.000% | 2 | 0 | -90.139% |