JPM261120P00270000
JPM Nov 20 2026 270.00 Put
optionOPRA
EODOct 20, 2026
0.10USD-16.667%(-0.02)5Vol1,906OI
JPM261120P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | -16.667% | 5 | 1,907 | 0.000% |
| 2026-10-19 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | +20.000% | 5 | 1,909 | -16.667% |
| 2026-10-16 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -50.000% | 6 | 1,910 | 0.000% |
| 2026-10-15 | 0.1700 | 0.2000 | 0.1300 | 0.2000 | 0.000% | 9 | 1,910 | -50.000% |
| 2026-10-14 | 0.1500 | 0.2000 | 0.1500 | 0.2000 | +25.000% | 2 | 1,909 | -50.000% |
| 2026-10-13 | 0.5100 | 0.5100 | 0.1000 | 0.1600 | +6.667% | 22 | 1,912 | -37.500% |
| 2026-10-12 | 0.2100 | 0.2100 | 0.1300 | 0.1500 | -42.308% | 83 | 1,852 | -33.333% |
| 2026-10-09 | 0.3200 | 0.3200 | 0.2500 | 0.2600 | -25.714% | 15 | 1,854 | -61.538% |
| 2026-10-07 | 0.4300 | 0.4600 | 0.3500 | 0.3500 | -35.185% | 68 | 1,814 | -71.429% |
| 2026-10-06 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +50.000% | 1 | 1,814 | -81.481% |
| 2026-10-05 | 0.4200 | 0.4200 | 0.3500 | 0.3600 | -35.714% | 20 | 1,815 | -72.222% |
| 2026-09-30 | 0.5500 | 0.5600 | 0.5100 | 0.5600 | 0.000% | 382 | 1,452 | -82.143% |
| 2026-09-29 | 0.5800 | 0.6800 | 0.5600 | 0.5600 | +12.000% | 26 | 1,458 | -82.143% |
| 2026-09-25 | 0.5500 | 0.5500 | 0.4700 | 0.5000 | -20.635% | 21 | 1,454 | -80.000% |
| 2026-09-24 | 0.6500 | 0.6600 | 0.6300 | 0.6300 | 0.000% | 25 | 1,430 | -84.127% |
| 2026-09-23 | 0.6400 | 0.6700 | 0.6100 | 0.6300 | +1.613% | 497 | 1,143 | -84.127% |
| 2026-09-22 | 0.5200 | 0.7600 | 0.4600 | 0.6200 | +12.727% | 282 | 1,099 | -83.871% |
| 2026-09-18 | 0.6100 | 0.6200 | 0.5500 | 0.5500 | -9.836% | 16 | 1,091 | -81.818% |
| 2026-09-17 | 0.7000 | 0.7000 | 0.5500 | 0.6100 | -17.568% | 81 | 1,052 | -83.607% |
| 2026-09-14 | 0.6200 | 0.7400 | 0.6200 | 0.7400 | +7.246% | 28 | 1,036 | -86.486% |
| 2026-09-09 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +9.524% | 1 | 1,035 | -85.507% |
| 2026-09-04 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +26.000% | 1 | 1,035 | -84.127% |
| 2026-09-03 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | -35.065% | 11 | 1,035 | -80.000% |
| 2026-08-27 | 0.7300 | 0.7700 | 0.7300 | 0.7700 | +32.759% | 8 | 1,036 | -87.013% |
| 2026-08-26 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -19.444% | 1 | 1,035 | -82.759% |
| 2026-08-25 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | +4.348% | 3 | 1,035 | -86.111% |
| 2026-08-20 | 0.6700 | 0.7200 | 0.6700 | 0.6900 | +15.000% | 47 | 1,028 | -85.507% |
| 2026-08-19 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | -13.043% | 26 | 1,028 | -83.333% |
| 2026-08-18 | 0.5800 | 0.6900 | 0.5800 | 0.6900 | +13.115% | 5 | 1,026 | -85.507% |
| 2026-08-14 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -19.737% | 2 | 1,026 | -83.607% |
| 2026-08-12 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.000% | 1 | 1,025 | -86.842% |
| 2026-08-11 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -29.630% | 20 | 1,025 | -86.842% |
| 2026-08-04 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | -11.475% | 52 | 974 | -90.741% |
| 2026-08-03 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | -21.290% | 3 | 974 | -91.803% |
| 2026-07-30 | 1.6500 | 1.6800 | 1.5500 | 1.5500 | -10.920% | 9 | 973 | -93.548% |
| 2026-07-29 | 1.5000 | 1.7500 | 1.5000 | 1.7400 | +10.828% | 3 | 971 | -94.253% |
| 2026-07-28 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -5.422% | 10 | 971 | -93.631% |
| 2026-07-27 | 1.5000 | 1.6600 | 1.5000 | 1.6600 | -2.353% | 2 | 971 | -93.976% |
| 2026-07-24 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | -27.660% | 2 | 971 | -94.118% |
| 2026-07-20 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +23.684% | 1 | 971 | -95.745% |
| 2026-07-15 | 1.8500 | 1.9500 | 1.7800 | 1.9000 | -15.556% | 22 | 958 | -94.737% |
| 2026-07-14 | 3.0500 | 3.0500 | 2.2500 | 2.2500 | -24.242% | 3 | 957 | -95.556% |
| 2026-07-09 | 3.2000 | 3.2000 | 2.9700 | 2.9700 | -5.714% | 5 | 953 | -96.633% |
| 2026-07-08 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +13.718% | 1 | 952 | -96.825% |
| 2026-07-07 | 2.6600 | 2.7700 | 2.6400 | 2.7700 | -2.807% | 11 | 951 | -96.390% |
| 2026-07-06 | 2.8300 | 2.8500 | 2.8300 | 2.8500 | -12.844% | 3 | 951 | -96.491% |
| 2026-07-02 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -4.386% | 8 | 959 | -96.942% |
| 2026-07-01 | 4.0800 | 4.0800 | 3.2800 | 3.4200 | -11.399% | 526 | 811 | -97.076% |
| 2026-06-29 | 3.7500 | 3.8600 | 3.7500 | 3.8600 | +13.529% | 2 | 811 | -97.409% |
| 2026-06-25 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -13.924% | 1 | 811 | -97.059% |
| 2026-06-17 | 4.0500 | 4.0500 | 3.9500 | 3.9500 | -38.281% | 31 | 829 | -97.468% |
| 2026-06-12 | 6.8500 | 7.1000 | 6.3000 | 6.4000 | -16.991% | 46 | 809 | -98.438% |
| 2026-06-11 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | -8.214% | 4 | 809 | -98.703% |
| 2026-06-10 | 8.4000 | 8.6000 | 8.2500 | 8.4000 | +1.205% | 46 | 768 | -98.810% |
| 2026-06-09 | 8.6500 | 8.7000 | 8.3000 | 8.3000 | +8.497% | 88 | 714 | -98.795% |
| 2026-06-08 | 7.6000 | 7.7500 | 7.6000 | 7.6500 | -7.831% | 84 | 639 | -98.693% |
| 2026-06-05 | 7.7400 | 8.3000 | 7.7000 | 8.3000 | +3.750% | 44 | 633 | -98.795% |
| 2026-06-04 | 8.5000 | 8.6000 | 7.7000 | 8.0000 | -20.000% | 26 | 615 | -98.750% |
| 2026-06-03 | 10.2000 | 10.5100 | 10.0000 | 10.0000 | +5.263% | 31 | 602 | -99.000% |
| 2026-06-02 | 10.2500 | 10.2500 | 9.5000 | 9.5000 | -11.628% | 3 | 602 | -98.947% |
| 2026-06-01 | 10.2000 | 10.8500 | 10.2000 | 10.7500 | +1.415% | 77 | 585 | -99.070% |
| 2026-05-29 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -1.395% | 2 | 585 | -99.057% |
| 2026-05-28 | 10.1000 | 10.7500 | 10.1000 | 10.7500 | +5.911% | 31 | 574 | -99.070% |
| 2026-05-27 | 9.0000 | 10.8000 | 9.0000 | 10.1500 | +15.341% | 31 | 592 | -99.015% |
| 2026-05-26 | 8.5000 | 8.9100 | 8.4700 | 8.8000 | -1.124% | 87 | 656 | -98.864% |
| 2026-05-22 | 9.2000 | 9.2000 | 8.8200 | 8.9000 | -8.718% | 49 | 642 | -98.876% |
| 2026-05-21 | 10.0500 | 10.1000 | 9.6000 | 9.7500 | -1.515% | 38 | 621 | -98.974% |
| 2026-05-20 | 10.0000 | 10.0000 | 9.9000 | 9.9000 | -13.158% | 3 | 620 | -98.990% |
| 2026-05-19 | 10.7500 | 11.4000 | 10.5500 | 11.4000 | +6.742% | 21 | 607 | -99.123% |
| 2026-05-18 | 11.2000 | 11.5000 | 10.5800 | 10.6800 | -4.982% | 7 | 602 | -99.064% |
| 2026-05-15 | 11.3000 | 11.6000 | 11.2400 | 11.2400 | +4.074% | 135 | 496 | -99.110% |
| 2026-05-14 | 10.4000 | 11.3000 | 10.3500 | 10.8000 | +0.465% | 35 | 481 | -99.074% |
| 2026-05-13 | 10.7000 | 10.7500 | 10.5500 | 10.7500 | +9.470% | 6 | 481 | -99.070% |
| 2026-05-12 | 11.4500 | 11.4500 | 9.8200 | 9.8200 | -11.532% | 11 | 476 | -98.982% |
| 2026-05-11 | 10.9000 | 11.4500 | 10.8500 | 11.1000 | +13.265% | 9 | 468 | -99.099% |
| 2026-05-08 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +2.618% | 1 | 468 | -98.980% |
| 2026-05-07 | 8.8500 | 9.6500 | 8.8500 | 9.5500 | +4.372% | 384 | 226 | -98.953% |
| 2026-05-05 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -4.687% | 2 | 226 | -98.907% |
| 2026-05-04 | 9.5500 | 9.6000 | 9.3500 | 9.6000 | -1.437% | 6 | 226 | -98.958% |
| 2026-04-29 | 9.8000 | 9.8000 | 9.7400 | 9.7400 | +1.458% | 15 | 216 | -98.973% |
| 2026-04-23 | 9.6000 | 10.4000 | 9.6000 | 9.6000 | +4.689% | 106 | 216 | -98.958% |
| 2026-04-22 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | +2.458% | 3 | 143 | -98.909% |
| 2026-04-21 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -1.648% | 3 | 138 | -98.883% |
| 2026-04-17 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -17.647% | 2 | 138 | -98.901% |
| 2026-04-15 | 10.9000 | 11.1000 | 10.9000 | 11.0500 | +13.333% | 26 | 138 | -99.095% |
| 2026-04-14 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -15.584% | 1 | 138 | -98.974% |
| 2026-04-10 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -2.532% | 1 | 137 | -99.134% |
| 2026-04-09 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +0.424% | 1 | 136 | -99.156% |
| 2026-04-08 | 12.1500 | 12.1500 | 11.8000 | 11.8000 | -32.955% | 3 | 135 | -99.153% |
| 2026-04-02 | 17.7500 | 17.8000 | 17.5000 | 17.6000 | +0.457% | 53 | 107 | -99.432% |
| 2026-03-31 | 17.3500 | 17.6000 | 17.3500 | 17.5200 | -15.034% | 130 | 107 | -99.429% |
| 2026-03-30 | 20.6200 | 20.6200 | 20.6200 | 20.6200 | +10.563% | 2 | 75 | -99.515% |
| 2026-03-26 | 17.9000 | 18.8000 | 17.8500 | 18.6500 | +1.359% | 19 | 75 | -99.464% |
| 2026-03-10 | 18.4000 | 18.4000 | 18.3000 | 18.4000 | -11.751% | 5 | 57 | -99.457% |
| 2026-03-09 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | +3.886% | 1 | 54 | -99.520% |
| 2026-03-06 | 20.0500 | 20.0700 | 20.0500 | 20.0700 | +18.268% | 10 | 53 | -99.502% |
| 2026-03-03 | 17.2000 | 17.2400 | 16.9700 | 16.9700 | +2.848% | 138 | 50 | -99.411% |
| 2026-02-27 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +17.941% | 2 | 21 | -99.394% |
| 2026-02-26 | 13.9500 | 14.0000 | 13.9500 | 13.9900 | 0.000% | 20 | 0 | -99.285% |