JPM261120P00285000
JPM Nov 20 2026 285.00 Put
optionOPRA
EODOct 20, 2026
0.26USD-21.212%(-0.07)1Vol476OI
JPM261120P00285000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -21.212% | 1 | 477 | 0.000% |
| 2026-10-19 | 0.2200 | 0.3300 | 0.1900 | 0.3300 | +3.125% | 25 | 461 | -21.212% |
| 2026-10-16 | 0.1100 | 0.3200 | 0.1100 | 0.3200 | +18.519% | 45 | 454 | -18.750% |
| 2026-10-15 | 0.3500 | 0.3700 | 0.2700 | 0.2700 | -49.057% | 24 | 461 | -3.704% |
| 2026-10-14 | 0.5000 | 0.5300 | 0.4000 | 0.5300 | +12.766% | 5 | 461 | -50.943% |
| 2026-10-13 | 0.3800 | 0.4700 | 0.2600 | 0.4700 | +20.513% | 31 | 466 | -44.681% |
| 2026-10-12 | 0.5500 | 0.5500 | 0.3900 | 0.3900 | -42.647% | 14 | 466 | -33.333% |
| 2026-10-09 | 0.7200 | 0.7800 | 0.6200 | 0.6800 | -22.727% | 64 | 459 | -61.765% |
| 2026-10-08 | 1.0500 | 1.0500 | 0.8800 | 0.8800 | -14.563% | 2 | 458 | -70.455% |
| 2026-10-07 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | +17.045% | 11 | 448 | -74.757% |
| 2026-10-06 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | -4.348% | 2 | 448 | -70.455% |
| 2026-10-05 | 0.8400 | 1.0500 | 0.8400 | 0.9200 | -18.584% | 76 | 455 | -71.739% |
| 2026-10-02 | 1.3200 | 1.3200 | 1.1300 | 1.1300 | -5.833% | 30 | 442 | -76.991% |
| 2026-10-01 | 1.3400 | 1.3700 | 1.2000 | 1.2000 | -4.000% | 44 | 443 | -78.333% |
| 2026-09-30 | 1.2000 | 1.2600 | 1.2000 | 1.2500 | -2.344% | 13 | 448 | -79.200% |
| 2026-09-29 | 1.3400 | 1.4500 | 1.2800 | 1.2800 | +23.077% | 11 | 449 | -79.688% |
| 2026-09-28 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +16.854% | 5 | 449 | -75.000% |
| 2026-09-25 | 0.9800 | 0.9800 | 0.8900 | 0.8900 | -33.083% | 8 | 451 | -70.787% |
| 2026-09-24 | 1.2500 | 1.3300 | 1.2500 | 1.3300 | +9.917% | 30 | 479 | -80.451% |
| 2026-09-23 | 1.4000 | 1.4000 | 1.2100 | 1.2100 | -1.626% | 10 | 478 | -78.512% |
| 2026-09-22 | 1.2600 | 1.5000 | 1.1800 | 1.2300 | +61.842% | 80 | 469 | -78.862% |
| 2026-09-21 | 0.8200 | 1.0300 | 0.7600 | 0.7600 | -26.923% | 17 | 463 | -65.789% |
| 2026-09-18 | 1.1600 | 1.1600 | 1.0400 | 1.0400 | -7.965% | 2 | 462 | -75.000% |
| 2026-09-17 | 1.2400 | 1.2900 | 0.9500 | 1.1300 | -13.740% | 23 | 451 | -76.991% |
| 2026-09-16 | 1.1700 | 1.3100 | 1.1600 | 1.3100 | +19.091% | 13 | 449 | -80.153% |
| 2026-09-15 | 1.5100 | 1.5100 | 1.1000 | 1.1000 | +7.843% | 89 | 458 | -76.364% |
| 2026-09-14 | 0.9500 | 1.0400 | 0.9500 | 1.0200 | -7.273% | 12 | 457 | -74.510% |
| 2026-09-10 | 1.1400 | 1.1400 | 1.0700 | 1.1000 | +0.917% | 15 | 457 | -76.364% |
| 2026-09-09 | 1.1700 | 1.2900 | 1.0900 | 1.0900 | -3.540% | 13 | 456 | -76.147% |
| 2026-09-08 | 1.1100 | 1.1400 | 1.0900 | 1.1300 | +28.409% | 30 | 452 | -76.991% |
| 2026-09-03 | 0.9700 | 0.9700 | 0.8800 | 0.8800 | -27.869% | 13 | 465 | -70.455% |
| 2026-09-02 | 1.0400 | 1.2700 | 1.0100 | 1.2200 | +15.094% | 200 | 535 | -78.689% |
| 2026-08-31 | 1.0600 | 1.1300 | 1.0600 | 1.0600 | -1.852% | 22 | 515 | -75.472% |
| 2026-08-28 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | -19.403% | 2 | 516 | -75.926% |
| 2026-08-27 | 1.2500 | 1.3400 | 1.2500 | 1.3400 | +13.559% | 50 | 515 | -80.597% |
| 2026-08-26 | 1.2100 | 1.3300 | 1.1800 | 1.1800 | -9.231% | 22 | 514 | -77.966% |
| 2026-08-24 | 1.3700 | 1.3700 | 1.3000 | 1.3000 | +5.691% | 3 | 513 | -80.000% |
| 2026-08-20 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +23.000% | 1 | 513 | -78.862% |
| 2026-08-19 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | -7.407% | 2 | 514 | -74.000% |
| 2026-08-18 | 1.1300 | 1.1300 | 1.0400 | 1.0800 | -4.425% | 9 | 511 | -75.926% |
| 2026-08-17 | 1.0500 | 1.1300 | 1.0500 | 1.1300 | +2.727% | 11 | 511 | -76.991% |
| 2026-08-14 | 1.0500 | 1.1600 | 0.9500 | 1.1000 | -5.172% | 30 | 505 | -76.364% |
| 2026-08-12 | 1.2600 | 1.2600 | 1.1500 | 1.1600 | -5.691% | 7 | 503 | -77.586% |
| 2026-08-11 | 1.3300 | 1.3300 | 1.1700 | 1.2300 | -23.125% | 25 | 478 | -78.862% |
| 2026-08-10 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -10.615% | 2 | 476 | -83.750% |
| 2026-08-06 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +10.494% | 30 | 492 | -85.475% |
| 2026-08-05 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -14.737% | 1 | 493 | -83.951% |
| 2026-08-04 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -4.040% | 1 | 493 | -86.316% |
| 2026-08-03 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -14.655% | 1 | 493 | -86.869% |
| 2026-07-31 | 2.2500 | 2.3200 | 2.2500 | 2.3200 | -9.375% | 4 | 491 | -88.793% |
| 2026-07-30 | 2.9000 | 2.9000 | 2.5600 | 2.5600 | -12.329% | 5 | 486 | -89.844% |
| 2026-07-29 | 2.7900 | 2.9200 | 2.7900 | 2.9200 | +5.415% | 7 | 479 | -91.096% |
| 2026-07-22 | 3.4500 | 3.4500 | 2.7700 | 2.7700 | -17.313% | 13 | 485 | -90.614% |
| 2026-07-17 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -4.011% | 2 | 486 | -92.239% |
| 2026-07-14 | 4.4700 | 4.4700 | 3.4900 | 3.4900 | -21.396% | 7 | 488 | -92.550% |
| 2026-07-13 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | +1.602% | 1 | 488 | -94.144% |
| 2026-07-10 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | -11.717% | 4 | 488 | -94.050% |
| 2026-07-08 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +17.857% | 1 | 488 | -94.747% |
| 2026-07-07 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -7.285% | 10 | 478 | -93.810% |
| 2026-07-06 | 4.6000 | 4.6000 | 4.5300 | 4.5300 | -25.000% | 40 | 441 | -94.260% |
| 2026-06-30 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | +9.818% | 1 | 441 | -95.695% |
| 2026-06-29 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -6.780% | 1 | 440 | -95.273% |
| 2026-06-26 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +15.686% | 1 | 441 | -95.593% |
| 2026-06-25 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -16.938% | 5 | 446 | -94.902% |
| 2026-06-22 | 6.7500 | 6.7500 | 6.1400 | 6.1400 | -6.687% | 15 | 431 | -95.765% |
| 2026-06-18 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | +9.302% | 3 | 431 | -96.049% |
| 2026-06-17 | 6.3500 | 6.3500 | 5.9500 | 6.0200 | -8.092% | 9 | 428 | -95.681% |
| 2026-06-16 | 7.2000 | 7.2000 | 6.5500 | 6.5500 | -21.369% | 5 | 425 | -96.031% |
| 2026-06-15 | 8.5500 | 8.5500 | 8.3300 | 8.3300 | -8.962% | 5 | 423 | -96.879% |
| 2026-06-12 | 9.4000 | 9.4000 | 9.1500 | 9.1500 | -18.304% | 2 | 423 | -97.158% |
| 2026-06-11 | 12.3000 | 12.5000 | 11.2000 | 11.2000 | -9.165% | 55 | 421 | -97.679% |
| 2026-06-10 | 12.1000 | 12.3300 | 11.9000 | 12.3300 | +3.180% | 17 | 416 | -97.891% |
| 2026-06-09 | 12.3000 | 12.4000 | 11.9500 | 11.9500 | +6.222% | 25 | 415 | -97.824% |
| 2026-06-08 | 11.4000 | 11.5000 | 11.2500 | 11.2500 | -5.063% | 15 | 413 | -97.689% |
| 2026-06-05 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -1.250% | 4 | 413 | -97.806% |
| 2026-06-04 | 12.0300 | 12.0300 | 11.9500 | 12.0000 | -21.875% | 4 | 414 | -97.833% |
| 2026-06-01 | 15.3000 | 15.3600 | 15.3000 | 15.3600 | -1.285% | 2 | 415 | -98.307% |
| 2026-05-28 | 15.6500 | 15.6500 | 15.5500 | 15.5600 | +2.368% | 10 | 410 | -98.329% |
| 2026-05-27 | 15.1500 | 15.5000 | 15.1500 | 15.2000 | +17.375% | 24 | 392 | -98.289% |
| 2026-05-26 | 13.2000 | 13.2000 | 12.8500 | 12.9500 | -18.451% | 160 | 279 | -97.992% |
| 2026-05-18 | 15.8000 | 15.9700 | 15.7000 | 15.8800 | +4.268% | 13 | 275 | -98.363% |
| 2026-05-14 | 15.0900 | 15.2500 | 14.9000 | 15.2300 | -1.424% | 11 | 275 | -98.293% |
| 2026-05-13 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +0.325% | 88 | 239 | -98.317% |
| 2026-05-08 | 15.2500 | 15.4000 | 15.1000 | 15.4000 | +24.696% | 14 | 238 | -98.312% |
| 2026-05-07 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +8.907% | 2 | 238 | -97.895% |
| 2026-05-06 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | -12.769% | 1 | 237 | -97.707% |
| 2026-05-05 | 13.0500 | 13.0500 | 13.0000 | 13.0000 | +3.586% | 4 | 236 | -98.000% |
| 2026-04-30 | 12.4000 | 12.5500 | 12.2000 | 12.5500 | +7.725% | 144 | 203 | -97.928% |
| 2026-04-21 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -7.540% | 1 | 203 | -97.768% |
| 2026-04-20 | 12.5500 | 12.6000 | 12.5500 | 12.6000 | -14.807% | 4 | 202 | -97.937% |
| 2026-04-15 | 15.1000 | 15.1000 | 14.7500 | 14.7900 | -4.581% | 121 | 198 | -98.242% |
| 2026-04-10 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +2.649% | 1 | 94 | -98.323% |
| 2026-04-09 | 15.8000 | 15.8000 | 15.0500 | 15.1000 | -35.745% | 61 | 94 | -98.278% |
| 2026-04-02 | 23.0000 | 23.5000 | 22.5500 | 23.5000 | +2.397% | 4 | 65 | -98.894% |
| 2026-03-31 | 24.8000 | 24.8000 | 22.5500 | 22.9500 | +3.007% | 44 | 65 | -98.867% |
| 2026-03-25 | 22.2500 | 22.2800 | 22.2500 | 22.2800 | -7.552% | 50 | 47 | -98.833% |
| 2026-03-17 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | -14.991% | 1 | 22 | -98.921% |
| 2026-03-12 | 28.3500 | 28.3500 | 28.3500 | 28.3500 | +7.386% | 4 | 21 | -99.083% |
| 2026-03-06 | 26.5000 | 26.5000 | 26.4000 | 26.4000 | +15.536% | 4 | 19 | -99.015% |
| 2026-03-05 | 22.8000 | 22.8500 | 22.8000 | 22.8500 | -0.436% | 22 | 16 | -98.862% |
| 2026-02-24 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | 0.000% | 4 | 4 | -98.867% |