JPM261016P00335000
JPM Oct 16 2026 335.00 Put
optionOPRA
EODOct 13, 2026
5.50USD+2.804%(+0.15)3,520Vol3,336OI
JPM261016P00335000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 1.8300 | 6.0000 | 1.0500 | 5.5000 | +2.804% | 3,520 | 3,227 | 0.000% |
| 2026-10-12 | 6.0400 | 6.3500 | 5.1900 | 5.3500 | -22.125% | 2,471 | 2,421 | +2.804% |
| 2026-10-09 | 8.3000 | 8.3100 | 6.6500 | 6.8700 | -16.322% | 128 | 2,440 | -19.942% |
| 2026-10-08 | 10.6300 | 11.6500 | 7.7200 | 8.2100 | -12.004% | 232 | 2,492 | -33.009% |
| 2026-10-07 | 10.3000 | 11.6800 | 9.0600 | 9.3300 | +14.901% | 117 | 2,485 | -41.050% |
| 2026-10-06 | 8.2000 | 8.6200 | 7.5400 | 8.1200 | -11.062% | 114 | 2,513 | -32.266% |
| 2026-10-05 | 9.1000 | 10.3000 | 8.3700 | 9.1300 | -3.895% | 108 | 2,542 | -39.759% |
| 2026-10-02 | 9.4500 | 10.8200 | 9.0700 | 9.5000 | -2.263% | 79 | 2,507 | -42.105% |
| 2026-10-01 | 9.5000 | 13.9800 | 9.5000 | 9.7200 | -4.331% | 146 | 2,544 | -43.416% |
| 2026-09-30 | 8.7100 | 10.1800 | 8.7100 | 10.1600 | +12.889% | 80 | 2,665 | -45.866% |
| 2026-09-29 | 8.4000 | 9.7200 | 8.1400 | 9.0000 | +7.399% | 102 | 2,725 | -38.889% |
| 2026-09-28 | 6.9500 | 8.5000 | 6.6700 | 8.3800 | +34.944% | 489 | 2,694 | -34.368% |
| 2026-09-25 | 7.1500 | 7.2800 | 6.1000 | 6.2100 | -27.283% | 50 | 2,690 | -11.433% |
| 2026-09-24 | 8.2200 | 9.5000 | 7.9000 | 8.5400 | -0.117% | 230 | 2,577 | -35.597% |
| 2026-09-23 | 8.2000 | 8.5700 | 7.1000 | 8.5500 | +14.458% | 82 | 2,545 | -35.673% |
| 2026-09-22 | 3.8500 | 8.9000 | 3.8500 | 7.4700 | +89.594% | 478 | 2,234 | -26.372% |
| 2026-09-21 | 3.6000 | 4.0600 | 3.6000 | 3.9400 | -25.660% | 152 | 2,193 | +39.594% |
| 2026-09-18 | 5.6500 | 5.6500 | 5.1000 | 5.3000 | +5.159% | 544 | 1,673 | +3.774% |
| 2026-09-17 | 5.1500 | 6.2000 | 4.6800 | 5.0400 | -10.000% | 137 | 1,680 | +9.127% |
| 2026-09-16 | 4.9300 | 6.2500 | 4.6000 | 5.6000 | +22.271% | 212 | 1,635 | -1.786% |
| 2026-09-15 | 5.0500 | 7.6500 | 4.4300 | 4.5800 | -9.486% | 315 | 1,709 | +20.087% |
| 2026-09-14 | 4.1300 | 6.0500 | 4.0700 | 5.0600 | +35.657% | 118 | 1,653 | +8.696% |
| 2026-09-11 | 3.4000 | 3.8500 | 3.4000 | 3.7300 | -18.913% | 171 | 1,548 | +47.453% |
| 2026-09-10 | 5.0000 | 5.3700 | 4.6000 | 4.6000 | +2.450% | 176 | 1,472 | +19.565% |
| 2026-09-09 | 6.1500 | 6.1700 | 4.3700 | 4.4900 | -5.474% | 292 | 1,405 | +22.494% |
| 2026-09-08 | 4.5500 | 4.8500 | 4.2500 | 4.7500 | +17.284% | 89 | 1,395 | +15.789% |
| 2026-09-04 | 3.4500 | 4.2500 | 3.4000 | 4.0500 | +33.663% | 39 | 1,394 | +35.802% |
| 2026-09-03 | 4.2000 | 4.2000 | 2.9500 | 3.0300 | -34.416% | 977 | 1,180 | +81.518% |
| 2026-09-02 | 4.4800 | 5.0000 | 3.6000 | 4.6200 | -6.667% | 148 | 1,136 | +19.048% |
| 2026-09-01 | 4.1700 | 4.9500 | 4.1200 | 4.9500 | +10.245% | 81 | 1,123 | +11.111% |
| 2026-08-31 | 4.8000 | 4.8000 | 4.3400 | 4.4900 | -5.474% | 123 | 1,087 | +22.494% |
| 2026-08-28 | 5.0600 | 5.0600 | 4.4500 | 4.7500 | -13.479% | 64 | 1,052 | +15.789% |
| 2026-08-27 | 5.5500 | 5.5500 | 5.1000 | 5.4900 | +12.270% | 23 | 1,042 | +0.182% |
| 2026-08-26 | 5.0300 | 5.4000 | 4.6900 | 4.8900 | -2.200% | 116 | 980 | +12.474% |
| 2026-08-25 | 5.0300 | 5.4000 | 5.0000 | 5.0000 | -6.542% | 32 | 966 | +10.000% |
| 2026-08-24 | 6.0000 | 6.0000 | 4.9800 | 5.3500 | -16.013% | 16 | 964 | +2.804% |
| 2026-08-21 | 5.6500 | 6.6300 | 5.6000 | 6.3700 | +6.522% | 92 | 918 | -13.658% |
| 2026-08-20 | 5.1100 | 6.2000 | 4.8600 | 5.9800 | +16.117% | 88 | 903 | -8.027% |
| 2026-08-19 | 4.5300 | 5.3500 | 4.1500 | 5.1500 | +25.610% | 21 | 904 | +6.796% |
| 2026-08-18 | 4.6100 | 4.6100 | 4.1000 | 4.1000 | +2.500% | 17 | 896 | +34.146% |
| 2026-08-17 | 4.1500 | 4.1500 | 3.5200 | 4.0000 | -6.103% | 191 | 833 | +37.500% |
| 2026-08-14 | 3.9000 | 4.2600 | 3.8000 | 4.2600 | -3.182% | 79 | 808 | +29.108% |
| 2026-08-13 | 4.4000 | 5.1000 | 4.0000 | 4.4000 | +10.000% | 167 | 755 | +25.000% |
| 2026-08-12 | 4.5000 | 4.5000 | 4.0000 | 4.0000 | -16.143% | 18 | 751 | +37.500% |
| 2026-08-11 | 5.4500 | 5.4500 | 4.5600 | 4.7700 | -17.043% | 9 | 752 | +15.304% |
| 2026-08-10 | 6.4000 | 6.4000 | 5.7500 | 5.7500 | -5.892% | 9 | 751 | -4.348% |
| 2026-08-07 | 6.6000 | 6.6000 | 6.0800 | 6.1100 | -7.424% | 57 | 713 | -9.984% |
| 2026-08-06 | 5.5400 | 6.6500 | 5.5400 | 6.6000 | +10.924% | 21 | 701 | -16.667% |
| 2026-08-05 | 5.9500 | 6.0500 | 5.6500 | 5.9500 | -7.752% | 55 | 715 | -7.563% |
| 2026-08-04 | 6.5500 | 6.5500 | 5.8500 | 6.4500 | -18.354% | 74 | 740 | -14.729% |
| 2026-08-03 | 7.5300 | 8.2000 | 7.4200 | 7.9000 | +0.637% | 15 | 739 | -30.380% |
| 2026-07-31 | 9.0000 | 9.0000 | 7.7500 | 7.8500 | -7.647% | 398 | 428 | -29.936% |
| 2026-07-30 | 10.0000 | 10.0000 | 8.5000 | 8.5000 | -11.458% | 6 | 424 | -35.294% |
| 2026-07-29 | 9.4500 | 10.0900 | 9.1500 | 9.6000 | +29.730% | 220 | 268 | -42.708% |
| 2026-07-28 | 7.9500 | 7.9500 | 7.4000 | 7.4000 | -9.425% | 8 | 267 | -25.676% |
| 2026-07-27 | 7.1000 | 8.5500 | 7.1000 | 8.1700 | -12.620% | 29 | 278 | -32.681% |
| 2026-07-24 | 10.0500 | 10.0500 | 8.9500 | 9.3500 | -13.825% | 42 | 236 | -41.176% |
| 2026-07-23 | 10.6500 | 10.8500 | 10.5500 | 10.8500 | +1.878% | 4 | 235 | -49.309% |
| 2026-07-22 | 11.2500 | 11.2500 | 10.5000 | 10.6500 | -8.190% | 26 | 218 | -48.357% |
| 2026-07-21 | 12.5000 | 12.5000 | 11.5500 | 11.6000 | -18.596% | 16 | 209 | -52.586% |
| 2026-07-20 | 12.5500 | 14.2500 | 12.5500 | 14.2500 | +12.205% | 37 | 187 | -61.404% |
| 2026-07-17 | 12.7000 | 12.7000 | 11.7000 | 12.7000 | +2.834% | 18 | 171 | -56.693% |
| 2026-07-16 | 11.2600 | 12.4000 | 11.2600 | 12.3500 | +13.825% | 48 | 190 | -55.466% |
| 2026-07-15 | 10.9500 | 11.2700 | 10.2000 | 10.8500 | -13.546% | 25 | 171 | -49.309% |
| 2026-07-14 | 18.9000 | 18.9000 | 12.3000 | 12.5500 | -24.489% | 47 | 157 | -56.175% |
| 2026-07-13 | 15.8200 | 16.6200 | 15.8200 | 16.6200 | +4.858% | 23 | 136 | -66.907% |
| 2026-07-10 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -5.373% | 1 | 135 | -65.300% |
| 2026-07-09 | 16.4000 | 16.7500 | 16.2000 | 16.7500 | -8.470% | 30 | 119 | -67.164% |
| 2026-07-08 | 17.4500 | 18.3000 | 17.3500 | 18.3000 | +22.819% | 4 | 116 | -69.945% |
| 2026-07-07 | 15.5000 | 15.5000 | 14.8500 | 14.9000 | -17.222% | 42 | 80 | -63.087% |
| 2026-07-01 | 19.8500 | 20.1100 | 17.3000 | 18.0000 | -17.051% | 15 | 71 | -69.444% |
| 2026-06-30 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +11.225% | 1 | 70 | -74.654% |
| 2026-06-22 | 20.0800 | 20.0800 | 19.4700 | 19.5100 | -11.116% | 4 | 66 | -71.809% |
| 2026-06-18 | 19.5500 | 21.9500 | 19.5500 | 21.9500 | +25.071% | 12 | 59 | -74.943% |
| 2026-06-17 | 17.8200 | 17.8200 | 17.5500 | 17.5500 | -14.806% | 36 | 33 | -68.661% |
| 2026-06-16 | 21.2000 | 21.2400 | 20.4500 | 20.6000 | -47.166% | 62 | 2 | -73.301% |
| 2026-05-20 | 38.9000 | 38.9900 | 38.9000 | 38.9900 | 0.000% | 6 | 0 | -85.894% |