JPM261120P00280000
JPM Nov 20 2026 280.00 Put
optionOPRA
EODOct 20, 2026
0.23USD+4.545%(+0.01)1Vol2,196OI
JPM261120P00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +4.545% | 1 | 2,196 | 0.000% |
| 2026-10-19 | 0.2100 | 0.2300 | 0.1700 | 0.2200 | +10.000% | 35 | 2,231 | +4.545% |
| 2026-10-16 | 0.0100 | 0.2000 | 0.0100 | 0.2000 | -20.000% | 1,412 | 1,032 | +15.000% |
| 2026-10-14 | 0.2500 | 0.2700 | 0.2300 | 0.2500 | -3.846% | 6 | 1,034 | -8.000% |
| 2026-10-13 | 0.1200 | 0.3200 | 0.1200 | 0.2600 | -16.129% | 27 | 1,044 | -11.538% |
| 2026-10-12 | 0.4900 | 0.5100 | 0.3000 | 0.3100 | -31.111% | 33 | 1,043 | -25.806% |
| 2026-10-09 | 0.6100 | 0.6200 | 0.4200 | 0.4500 | -27.419% | 11 | 1,047 | -48.889% |
| 2026-10-08 | 0.7300 | 0.7500 | 0.6200 | 0.6200 | -4.615% | 19 | 1,055 | -62.903% |
| 2026-10-07 | 0.8200 | 0.8200 | 0.6500 | 0.6500 | -4.412% | 27 | 1,065 | -64.615% |
| 2026-10-06 | 0.6500 | 0.6800 | 0.6200 | 0.6800 | -4.225% | 29 | 1,066 | -66.176% |
| 2026-10-05 | 0.8800 | 0.8800 | 0.6300 | 0.7100 | -18.391% | 66 | 1,087 | -67.606% |
| 2026-10-02 | 1.0500 | 1.0500 | 0.8700 | 0.8700 | -7.447% | 13 | 1,086 | -73.563% |
| 2026-10-01 | 1.0200 | 1.2300 | 0.9400 | 0.9400 | +2.174% | 16 | 1,077 | -75.532% |
| 2026-09-30 | 0.9000 | 1.0900 | 0.9000 | 0.9200 | -6.122% | 50 | 1,035 | -75.000% |
| 2026-09-29 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.000% | 4 | 1,035 | -76.531% |
| 2026-09-28 | 0.9300 | 0.9800 | 0.9100 | 0.9800 | +16.667% | 6 | 1,034 | -76.531% |
| 2026-09-25 | 0.7800 | 0.8400 | 0.7500 | 0.8400 | -16.832% | 22 | 1,025 | -72.619% |
| 2026-09-24 | 1.0000 | 1.0300 | 0.9900 | 1.0100 | -8.182% | 34 | 1,006 | -77.228% |
| 2026-09-23 | 1.0300 | 1.1100 | 1.0300 | 1.1000 | +8.911% | 11 | 1,006 | -79.091% |
| 2026-09-22 | 0.8000 | 1.0600 | 0.8000 | 1.0100 | +12.222% | 79 | 965 | -77.228% |
| 2026-09-18 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | -2.174% | 4 | 964 | -74.444% |
| 2026-09-17 | 1.0300 | 1.0300 | 0.9200 | 0.9200 | -12.381% | 21 | 960 | -75.000% |
| 2026-09-16 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | -7.080% | 6 | 960 | -78.095% |
| 2026-09-15 | 1.2400 | 1.2400 | 1.1300 | 1.1300 | -0.877% | 7 | 960 | -79.646% |
| 2026-09-14 | 0.8000 | 1.1400 | 0.8000 | 1.1400 | +62.857% | 7 | 956 | -79.825% |
| 2026-09-03 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -22.222% | 1 | 956 | -67.143% |
| 2026-09-02 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +4.651% | 1 | 955 | -74.444% |
| 2026-08-31 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -7.527% | 3 | 955 | -73.256% |
| 2026-08-28 | 0.9800 | 0.9800 | 0.8600 | 0.9300 | -17.699% | 12 | 945 | -75.269% |
| 2026-08-27 | 1.0600 | 1.1300 | 1.0600 | 1.1300 | +18.947% | 8 | 945 | -79.646% |
| 2026-08-26 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -10.377% | 1 | 945 | -75.789% |
| 2026-08-24 | 0.9900 | 1.0600 | 0.9900 | 1.0600 | -9.402% | 7 | 940 | -78.302% |
| 2026-08-21 | 1.0800 | 1.2100 | 1.0800 | 1.1700 | +1.739% | 12 | 936 | -80.342% |
| 2026-08-20 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +22.340% | 4 | 932 | -80.000% |
| 2026-08-17 | 0.7900 | 0.9400 | 0.7200 | 0.9400 | 0.000% | 9 | 935 | -75.532% |
| 2026-08-13 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | -19.658% | 2 | 936 | -75.532% |
| 2026-08-11 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -13.333% | 14 | 922 | -80.342% |
| 2026-08-10 | 1.3800 | 1.4000 | 1.3200 | 1.3500 | -3.571% | 22 | 923 | -82.963% |
| 2026-08-06 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -27.083% | 1 | 924 | -83.571% |
| 2026-07-31 | 1.9600 | 1.9600 | 1.8200 | 1.9200 | -7.246% | 6 | 923 | -88.021% |
| 2026-07-28 | 2.0400 | 2.0700 | 2.0400 | 2.0700 | -23.048% | 16 | 921 | -88.889% |
| 2026-07-23 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -8.503% | 1 | 921 | -91.450% |
| 2026-07-22 | 2.6900 | 2.9400 | 2.6900 | 2.9400 | 0.000% | 2 | 921 | -92.177% |
| 2026-07-21 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -5.769% | 5 | 921 | -92.177% |
| 2026-07-17 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +19.540% | 2 | 921 | -92.628% |
| 2026-07-15 | 2.4000 | 2.6100 | 2.4000 | 2.6100 | -15.806% | 22 | 939 | -91.188% |
| 2026-07-14 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -26.190% | 1 | 939 | -92.581% |
| 2026-07-09 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -6.667% | 4 | 943 | -94.524% |
| 2026-07-08 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +16.580% | 1 | 943 | -94.889% |
| 2026-07-06 | 3.8500 | 3.8600 | 3.8500 | 3.8600 | -26.616% | 3 | 943 | -94.041% |
| 2026-06-30 | 5.2500 | 5.2600 | 5.2200 | 5.2600 | +2.136% | 18 | 960 | -95.627% |
| 2026-06-29 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -4.275% | 10 | 960 | -95.534% |
| 2026-06-24 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | +4.466% | 1 | 960 | -95.725% |
| 2026-06-23 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -3.558% | 1 | 959 | -95.534% |
| 2026-06-22 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -10.252% | 1 | 958 | -95.693% |
| 2026-06-16 | 6.3200 | 6.3500 | 5.9500 | 5.9500 | -21.192% | 18 | 951 | -96.134% |
| 2026-06-15 | 7.5500 | 7.6500 | 7.3000 | 7.5500 | -11.696% | 22 | 938 | -96.954% |
| 2026-06-12 | 8.6500 | 8.6500 | 8.2000 | 8.5500 | -13.897% | 5 | 934 | -97.310% |
| 2026-06-11 | 11.1000 | 11.1000 | 9.9300 | 9.9300 | -5.877% | 8 | 931 | -97.684% |
| 2026-06-10 | 10.7000 | 10.8500 | 10.5500 | 10.5500 | -0.939% | 16 | 921 | -97.820% |
| 2026-06-09 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +2.899% | 3 | 920 | -97.840% |
| 2026-06-08 | 10.0500 | 10.3500 | 9.8500 | 10.3500 | -0.957% | 180 | 835 | -97.778% |
| 2026-06-05 | 10.1000 | 10.6000 | 9.9000 | 10.4500 | +2.956% | 27 | 826 | -97.799% |
| 2026-06-04 | 10.6500 | 10.7000 | 10.0000 | 10.1500 | -20.392% | 24 | 821 | -97.734% |
| 2026-06-03 | 13.4500 | 13.4500 | 12.6000 | 12.7500 | -8.929% | 27 | 809 | -98.196% |
| 2026-06-01 | 13.9500 | 14.0000 | 13.9000 | 14.0000 | +4.478% | 22 | 803 | -98.357% |
| 2026-05-27 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +19.111% | 1 | 803 | -98.284% |
| 2026-05-26 | 10.8900 | 11.2500 | 10.8900 | 11.2500 | -3.433% | 502 | 303 | -97.956% |
| 2026-05-22 | 11.7000 | 11.7000 | 11.6500 | 11.6500 | -8.268% | 27 | 280 | -98.026% |
| 2026-05-21 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -0.936% | 28 | 261 | -98.189% |
| 2026-05-20 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | -8.298% | 1 | 260 | -98.206% |
| 2026-05-19 | 14.0500 | 14.2500 | 13.8500 | 13.9800 | -1.549% | 33 | 240 | -98.355% |
| 2026-05-14 | 13.6300 | 14.9000 | 13.6300 | 14.2000 | +3.273% | 31 | 220 | -98.380% |
| 2026-05-13 | 13.5500 | 13.9500 | 13.5500 | 13.7500 | -3.169% | 47 | 204 | -98.327% |
| 2026-05-11 | 13.4000 | 14.6000 | 13.4000 | 14.2000 | +18.333% | 80 | 204 | -98.380% |
| 2026-05-07 | 11.3500 | 12.0000 | 11.1500 | 12.0000 | +17.994% | 20 | 194 | -98.083% |
| 2026-05-06 | 10.7000 | 10.7000 | 10.0500 | 10.1700 | -11.948% | 34 | 193 | -97.738% |
| 2026-05-05 | 11.6000 | 11.8000 | 11.5200 | 11.5500 | -5.094% | 28 | 196 | -98.009% |
| 2026-05-04 | 12.0500 | 12.2100 | 11.5000 | 12.1700 | +14.272% | 46 | 153 | -98.110% |
| 2026-05-01 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -5.919% | 1 | 152 | -97.840% |
| 2026-04-30 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | -8.340% | 2 | 150 | -97.968% |
| 2026-04-24 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +10.169% | 1 | 150 | -98.138% |
| 2026-04-22 | 11.2000 | 11.2500 | 11.2000 | 11.2100 | +0.538% | 19 | 149 | -97.948% |
| 2026-04-21 | 10.9000 | 11.1500 | 10.9000 | 11.1500 | +6.190% | 34 | 114 | -97.937% |
| 2026-04-20 | 11.1500 | 11.3500 | 10.5000 | 10.5000 | -12.500% | 20 | 114 | -97.810% |
| 2026-04-17 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -7.692% | 2 | 105 | -98.083% |
| 2026-04-16 | 12.7500 | 13.0000 | 12.7500 | 13.0000 | -4.762% | 2 | 105 | -98.231% |
| 2026-04-15 | 13.0900 | 13.6500 | 13.0900 | 13.6500 | +13.278% | 3 | 104 | -98.315% |
| 2026-04-14 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -10.542% | 1 | 103 | -98.091% |
| 2026-04-09 | 13.4700 | 13.4700 | 13.4700 | 13.4700 | -6.782% | 1 | 102 | -98.293% |
| 2026-04-08 | 14.8500 | 15.6500 | 14.0500 | 14.4500 | -30.361% | 60 | 103 | -98.408% |
| 2026-03-31 | 22.9000 | 22.9000 | 20.7000 | 20.7500 | -15.650% | 41 | 149 | -98.892% |
| 2026-03-27 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | +20.588% | 1 | 128 | -99.065% |
| 2026-03-25 | 20.2000 | 20.4000 | 20.2000 | 20.4000 | -1.876% | 40 | 128 | -98.873% |
| 2026-03-23 | 20.7900 | 20.7900 | 20.7900 | 20.7900 | -10.194% | 1 | 110 | -98.894% |
| 2026-03-19 | 23.2500 | 23.4000 | 23.1500 | 23.1500 | -2.444% | 50 | 109 | -99.006% |
| 2026-03-13 | 23.7300 | 23.7300 | 23.7300 | 23.7300 | +7.766% | 1 | 65 | -99.031% |
| 2026-03-10 | 22.0200 | 22.0200 | 22.0200 | 22.0200 | -9.008% | 3 | 64 | -98.955% |
| 2026-03-06 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | +22.843% | 40 | 61 | -99.050% |
| 2026-03-02 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +21.231% | 1 | 21 | -98.832% |
| 2026-02-26 | 16.9000 | 16.9500 | 16.2500 | 16.2500 | -8.451% | 21 | 20 | -98.585% |
| 2026-02-25 | 17.9000 | 17.9000 | 17.7500 | 17.7500 | 0.000% | 2 | 0 | -98.704% |