JPM261120P00300000
JPM Nov 20 2026 300.00 Put
optionOPRA
EODOct 20, 2026
0.76USD-16.484%(-0.15)87Vol2,127OI
JPM261120P00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.7900 | 0.7900 | 0.6300 | 0.7600 | -16.484% | 87 | 2,124 | 0.000% |
| 2026-10-19 | 0.7000 | 0.9900 | 0.5800 | 0.9100 | +13.750% | 241 | 2,099 | -16.484% |
| 2026-10-16 | 0.6800 | 0.8900 | 0.3900 | 0.8000 | +11.111% | 642 | 2,103 | -5.000% |
| 2026-10-15 | 1.1500 | 1.1500 | 0.7200 | 0.7200 | -31.429% | 141 | 2,130 | +5.556% |
| 2026-10-14 | 1.5500 | 1.5500 | 0.9500 | 1.0500 | -11.017% | 178 | 2,060 | -27.619% |
| 2026-10-13 | 0.5800 | 1.1800 | 0.5800 | 1.1800 | 0.000% | 203 | 2,054 | -35.593% |
| 2026-10-12 | 1.5300 | 1.5300 | 1.1100 | 1.1800 | -28.485% | 1,216 | 1,060 | -35.593% |
| 2026-10-09 | 2.0000 | 2.3000 | 1.6400 | 1.6500 | -27.632% | 249 | 967 | -53.939% |
| 2026-10-08 | 2.5600 | 2.8500 | 2.2300 | 2.2800 | -1.724% | 47 | 949 | -66.667% |
| 2026-10-07 | 2.7400 | 3.0000 | 2.2900 | 2.3200 | +7.907% | 49 | 934 | -67.241% |
| 2026-10-06 | 2.0500 | 2.2600 | 1.7900 | 2.1500 | -10.417% | 104 | 868 | -64.651% |
| 2026-10-05 | 2.7000 | 2.7000 | 2.0800 | 2.4000 | -5.512% | 97 | 843 | -68.333% |
| 2026-10-02 | 2.6800 | 2.9500 | 2.4300 | 2.5400 | -1.167% | 104 | 781 | -70.079% |
| 2026-10-01 | 3.0600 | 3.8500 | 2.5700 | 2.5700 | -9.825% | 79 | 767 | -70.428% |
| 2026-09-30 | 2.7600 | 2.8900 | 2.4000 | 2.8500 | +1.786% | 58 | 752 | -73.333% |
| 2026-09-29 | 2.6300 | 2.9800 | 2.6000 | 2.8000 | +10.672% | 68 | 738 | -72.857% |
| 2026-09-28 | 2.0400 | 2.7000 | 2.0400 | 2.5300 | +27.136% | 114 | 693 | -69.960% |
| 2026-09-25 | 2.5500 | 2.5500 | 1.9900 | 1.9900 | -27.372% | 30 | 694 | -61.809% |
| 2026-09-24 | 2.7200 | 2.8400 | 2.5300 | 2.7400 | +5.385% | 84 | 678 | -72.263% |
| 2026-09-23 | 2.6500 | 2.8700 | 2.4600 | 2.6000 | +1.961% | 45 | 650 | -70.769% |
| 2026-09-22 | 1.8600 | 3.0000 | 1.7600 | 2.5500 | +73.469% | 138 | 575 | -70.196% |
| 2026-09-21 | 1.6100 | 1.6600 | 1.4500 | 1.4700 | -32.569% | 69 | 536 | -48.299% |
| 2026-09-18 | 2.2600 | 2.2600 | 2.0300 | 2.1800 | +13.542% | 41 | 504 | -65.138% |
| 2026-09-17 | 2.1500 | 2.3700 | 1.9200 | 1.9200 | -16.522% | 35 | 482 | -60.417% |
| 2026-09-16 | 2.1400 | 2.3000 | 1.7000 | 2.3000 | +34.503% | 29 | 480 | -66.957% |
| 2026-09-15 | 2.5000 | 2.7000 | 1.7100 | 1.7100 | -25.328% | 15 | 474 | -55.556% |
| 2026-09-14 | 2.0300 | 2.3800 | 2.0300 | 2.2900 | +42.236% | 7 | 472 | -66.812% |
| 2026-09-11 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -17.436% | 1 | 471 | -52.795% |
| 2026-09-10 | 2.0300 | 2.0700 | 1.9500 | 1.9500 | -7.143% | 4 | 469 | -61.026% |
| 2026-09-09 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +1.942% | 1 | 469 | -63.810% |
| 2026-09-08 | 1.8400 | 2.0600 | 1.8400 | 2.0600 | +14.444% | 5 | 469 | -63.107% |
| 2026-09-04 | 1.6200 | 1.8300 | 1.5200 | 1.8000 | +25.874% | 22 | 464 | -57.778% |
| 2026-09-03 | 1.5900 | 1.6500 | 1.4300 | 1.4300 | -33.488% | 9 | 456 | -46.853% |
| 2026-09-02 | 2.0800 | 2.1500 | 2.0800 | 2.1500 | +24.277% | 5 | 455 | -64.651% |
| 2026-09-01 | 1.8000 | 1.8000 | 1.7300 | 1.7300 | -13.500% | 29 | 457 | -56.069% |
| 2026-08-31 | 1.9400 | 2.0000 | 1.8200 | 2.0000 | +4.712% | 84 | 454 | -62.000% |
| 2026-08-28 | 2.1100 | 2.1100 | 1.8400 | 1.9100 | -16.957% | 81 | 416 | -60.209% |
| 2026-08-27 | 2.2400 | 2.3000 | 2.1600 | 2.3000 | -0.862% | 25 | 397 | -66.957% |
| 2026-08-26 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +3.571% | 1 | 397 | -67.241% |
| 2026-08-25 | 2.1800 | 2.2400 | 2.1100 | 2.2400 | -1.322% | 6 | 397 | -66.071% |
| 2026-08-24 | 2.1300 | 2.2800 | 1.8800 | 2.2700 | -17.455% | 15 | 398 | -66.520% |
| 2026-08-21 | 2.2400 | 2.8500 | 2.2400 | 2.7500 | +19.565% | 31 | 373 | -72.364% |
| 2026-08-20 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +5.991% | 1 | 372 | -66.957% |
| 2026-08-19 | 1.8100 | 2.1700 | 1.7500 | 2.1700 | +16.043% | 61 | 383 | -64.977% |
| 2026-08-18 | 1.8500 | 1.8700 | 1.8500 | 1.8700 | +1.630% | 3 | 384 | -59.358% |
| 2026-08-17 | 1.7600 | 1.8400 | 1.4900 | 1.8400 | 0.000% | 232 | 335 | -58.696% |
| 2026-08-13 | 1.9200 | 2.0000 | 1.7900 | 1.8400 | -5.641% | 132 | 309 | -58.696% |
| 2026-08-12 | 2.0400 | 2.0400 | 1.8600 | 1.9500 | -2.010% | 55 | 280 | -61.026% |
| 2026-08-11 | 2.3800 | 2.4100 | 1.9900 | 1.9900 | -24.621% | 45 | 268 | -61.809% |
| 2026-08-10 | 2.6800 | 2.7000 | 2.5800 | 2.6400 | -5.714% | 29 | 246 | -71.212% |
| 2026-08-07 | 2.9800 | 2.9800 | 2.8000 | 2.8000 | -6.667% | 5 | 245 | -72.857% |
| 2026-08-06 | 2.8300 | 3.0000 | 2.8300 | 3.0000 | +5.263% | 26 | 219 | -74.667% |
| 2026-08-04 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -14.925% | 1 | 218 | -73.333% |
| 2026-08-03 | 3.3000 | 3.4000 | 3.1500 | 3.3500 | +6.349% | 41 | 206 | -77.313% |
| 2026-07-31 | 3.8500 | 3.8500 | 3.1500 | 3.1500 | -19.231% | 13 | 216 | -75.873% |
| 2026-07-30 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -13.333% | 2 | 215 | -80.513% |
| 2026-07-29 | 3.7500 | 4.5000 | 3.7500 | 4.5000 | +20.000% | 11 | 215 | -83.111% |
| 2026-07-28 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 0.000% | 1 | 214 | -79.733% |
| 2026-07-27 | 3.9000 | 3.9000 | 3.7500 | 3.7500 | -12.791% | 2 | 212 | -79.733% |
| 2026-07-24 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -11.340% | 1 | 212 | -82.326% |
| 2026-07-23 | 4.9100 | 4.9100 | 4.8500 | 4.8500 | +4.526% | 51 | 253 | -84.330% |
| 2026-07-22 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -16.396% | 2 | 251 | -83.621% |
| 2026-07-21 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -8.717% | 1 | 250 | -86.306% |
| 2026-07-20 | 6.0000 | 6.0800 | 5.9500 | 6.0800 | +4.288% | 54 | 210 | -87.500% |
| 2026-07-17 | 5.3000 | 5.8300 | 5.3000 | 5.8300 | +13.424% | 6 | 211 | -86.964% |
| 2026-07-15 | 4.7100 | 5.1400 | 4.7100 | 5.1400 | -14.476% | 5 | 213 | -85.214% |
| 2026-07-14 | 5.4000 | 6.0100 | 5.4000 | 6.0100 | -17.671% | 14 | 202 | -87.354% |
| 2026-07-13 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +0.413% | 1 | 201 | -89.589% |
| 2026-07-09 | 7.3000 | 7.3000 | 7.2700 | 7.2700 | -10.468% | 2 | 201 | -89.546% |
| 2026-07-08 | 7.7500 | 8.1200 | 7.7500 | 8.1200 | +25.891% | 14 | 204 | -90.640% |
| 2026-07-07 | 6.6000 | 6.6000 | 6.4500 | 6.4500 | -6.522% | 9 | 203 | -88.217% |
| 2026-07-06 | 6.8500 | 6.9000 | 6.8500 | 6.9000 | -14.604% | 3 | 201 | -88.986% |
| 2026-07-02 | 8.2000 | 8.2000 | 8.0800 | 8.0800 | -12.649% | 8 | 206 | -90.594% |
| 2026-06-30 | 9.5000 | 9.5000 | 9.1000 | 9.2500 | -1.596% | 115 | 211 | -91.784% |
| 2026-06-29 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +2.063% | 22 | 197 | -91.915% |
| 2026-06-26 | 9.0400 | 9.2100 | 9.0400 | 9.2100 | -0.432% | 3 | 198 | -91.748% |
| 2026-06-22 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -11.058% | 1 | 198 | -91.784% |
| 2026-06-18 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +19.403% | 1 | 199 | -92.692% |
| 2026-06-17 | 8.7400 | 8.7400 | 8.7100 | 8.7100 | -9.741% | 2 | 197 | -91.274% |
| 2026-06-16 | 10.5500 | 10.6000 | 9.6500 | 9.6500 | -26.894% | 4 | 196 | -92.124% |
| 2026-06-12 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -22.807% | 4 | 200 | -94.242% |
| 2026-06-11 | 16.7000 | 17.6500 | 16.7000 | 17.1000 | -1.156% | 11 | 195 | -95.556% |
| 2026-06-10 | 17.1000 | 17.3000 | 16.9500 | 17.3000 | +2.671% | 14 | 183 | -95.607% |
| 2026-06-09 | 17.4000 | 17.4000 | 16.8500 | 16.8500 | -1.864% | 12 | 177 | -95.490% |
| 2026-06-05 | 17.1500 | 17.1700 | 17.1500 | 17.1700 | +3.123% | 6 | 177 | -95.574% |
| 2026-06-04 | 17.2000 | 17.2000 | 16.6500 | 16.6500 | -17.696% | 19 | 173 | -95.435% |
| 2026-06-02 | 20.5700 | 20.7200 | 20.0000 | 20.2300 | -8.045% | 32 | 171 | -96.243% |
| 2026-06-01 | 22.1000 | 22.4500 | 22.0000 | 22.0000 | +3.044% | 73 | 160 | -96.545% |
| 2026-05-27 | 22.2000 | 22.2000 | 20.2000 | 21.3500 | +15.094% | 24 | 153 | -96.440% |
| 2026-05-26 | 17.5000 | 18.5500 | 17.5000 | 18.5500 | -1.852% | 29 | 151 | -95.903% |
| 2026-05-22 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -4.930% | 3 | 148 | -95.979% |
| 2026-05-21 | 20.4500 | 20.5000 | 19.8800 | 19.8800 | -2.021% | 4 | 148 | -96.177% |
| 2026-05-20 | 20.2900 | 20.2900 | 20.2900 | 20.2900 | -7.773% | 1 | 148 | -96.254% |
| 2026-05-19 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +3.725% | 1 | 147 | -96.545% |
| 2026-05-18 | 21.5300 | 21.5300 | 21.2100 | 21.2100 | -8.182% | 2 | 147 | -96.417% |
| 2026-05-15 | 22.7500 | 23.1000 | 22.7000 | 23.1000 | +7.193% | 27 | 130 | -96.710% |
| 2026-05-14 | 20.9000 | 21.5500 | 20.9000 | 21.5500 | +0.701% | 21 | 121 | -96.473% |
| 2026-05-13 | 21.2000 | 21.4500 | 21.1000 | 21.4000 | -3.167% | 30 | 95 | -96.449% |
| 2026-05-12 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | +1.609% | 10 | 85 | -96.561% |
| 2026-05-11 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | +0.230% | 15 | 75 | -96.506% |
| 2026-05-08 | 18.9500 | 21.8000 | 18.9500 | 21.7000 | +12.727% | 19 | 67 | -96.498% |
| 2026-05-07 | 18.7000 | 19.2500 | 18.7000 | 19.2500 | +16.314% | 10 | 67 | -96.052% |
| 2026-05-01 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -7.022% | 1 | 66 | -95.408% |
| 2026-04-28 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +3.488% | 6 | 66 | -95.730% |
| 2026-04-23 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -2.494% | 3 | 66 | -95.581% |
| 2026-04-17 | 17.6400 | 17.6400 | 17.6400 | 17.6400 | -12.587% | 1 | 63 | -95.692% |
| 2026-04-15 | 20.1800 | 20.1800 | 20.1800 | 20.1800 | +2.281% | 20 | 62 | -96.234% |
| 2026-04-09 | 20.3500 | 20.3500 | 19.7300 | 19.7300 | -5.958% | 5 | 42 | -96.148% |
| 2026-04-08 | 20.9800 | 20.9800 | 20.9800 | 20.9800 | -22.181% | 1 | 38 | -96.378% |
| 2026-04-06 | 27.0000 | 27.2500 | 26.9500 | 26.9600 | -8.080% | 6 | 38 | -97.181% |
| 2026-04-02 | 29.3300 | 29.3300 | 29.3300 | 29.3300 | -0.407% | 1 | 34 | -97.409% |
| 2026-03-31 | 31.9900 | 31.9900 | 29.4000 | 29.4500 | +4.544% | 21 | 34 | -97.419% |
| 2026-03-25 | 28.1700 | 28.1700 | 28.1700 | 28.1700 | -2.187% | 1 | 23 | -97.302% |
| 2026-03-24 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | -1.505% | 1 | 23 | -97.361% |
| 2026-03-23 | 29.2400 | 29.2400 | 29.2400 | 29.2400 | -10.058% | 1 | 23 | -97.401% |
| 2026-03-16 | 33.5300 | 33.5300 | 32.5100 | 32.5100 | -5.080% | 11 | 22 | -97.662% |
| 2026-03-13 | 34.2500 | 34.2500 | 34.2500 | 34.2500 | -1.580% | 1 | 22 | -97.781% |
| 2026-03-06 | 33.8500 | 34.8000 | 33.8500 | 34.8000 | +46.712% | 21 | 21 | -97.816% |
| 2026-02-26 | 23.7200 | 23.7200 | 23.7200 | 23.7200 | 0.000% | 1 | 1 | -96.796% |