JPM261120P00305000
JPM Nov 20 2026 305.00 Put
optionOPRA
EODOct 20, 2026
1.00USD-20.000%(-0.25)86Vol5,146OI
JPM261120P00305000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 1.3000 | 1.3000 | 0.8400 | 1.0000 | -20.000% | 86 | 5,138 | 0.000% |
| 2026-10-19 | 0.9200 | 1.3200 | 0.8200 | 1.2500 | +27.551% | 4,026 | 1,807 | -20.000% |
| 2026-10-16 | 0.9800 | 1.2200 | 0.5700 | 0.9800 | -16.949% | 1,062 | 1,129 | +2.041% |
| 2026-10-15 | 1.2800 | 1.6300 | 1.1500 | 1.1800 | -19.728% | 62 | 1,129 | -15.254% |
| 2026-10-14 | 2.1400 | 2.3500 | 1.3900 | 1.4700 | -7.547% | 48 | 1,125 | -31.973% |
| 2026-10-13 | 0.8600 | 1.7200 | 0.7400 | 1.5900 | -7.018% | 378 | 1,119 | -37.107% |
| 2026-10-12 | 2.0400 | 2.1400 | 1.6100 | 1.7100 | -25.974% | 323 | 1,005 | -41.520% |
| 2026-10-09 | 2.9000 | 2.9000 | 2.2600 | 2.3100 | -21.429% | 128 | 954 | -56.710% |
| 2026-10-08 | 3.6700 | 3.6700 | 2.9400 | 2.9400 | -4.235% | 58 | 950 | -65.986% |
| 2026-10-07 | 3.5000 | 4.0000 | 2.9300 | 3.0700 | +7.719% | 107 | 934 | -67.427% |
| 2026-10-06 | 2.8200 | 2.9900 | 2.7600 | 2.8500 | -5.941% | 47 | 927 | -64.912% |
| 2026-10-05 | 3.4000 | 3.4000 | 2.7800 | 3.0300 | -10.355% | 26 | 918 | -66.997% |
| 2026-10-02 | 3.6500 | 3.7300 | 3.3800 | 3.3800 | -4.249% | 22 | 903 | -70.414% |
| 2026-10-01 | 3.9000 | 4.9000 | 3.5200 | 3.5300 | -4.076% | 56 | 874 | -71.671% |
| 2026-09-30 | 3.3200 | 3.7600 | 3.3200 | 3.6800 | +6.667% | 27 | 867 | -72.826% |
| 2026-09-29 | 3.4600 | 3.7900 | 3.3800 | 3.4500 | +7.813% | 24 | 852 | -71.014% |
| 2026-09-28 | 2.6700 | 3.4500 | 2.6700 | 3.2000 | +19.850% | 86 | 819 | -68.750% |
| 2026-09-25 | 2.7500 | 3.0400 | 2.5800 | 2.6700 | -22.157% | 43 | 817 | -62.547% |
| 2026-09-24 | 3.7500 | 3.7500 | 3.3500 | 3.4300 | +2.388% | 46 | 802 | -70.845% |
| 2026-09-23 | 3.5000 | 3.5000 | 2.8700 | 3.3500 | +6.688% | 89 | 766 | -70.149% |
| 2026-09-22 | 2.0200 | 3.7000 | 2.0200 | 3.1400 | +65.263% | 89 | 727 | -68.153% |
| 2026-09-21 | 1.9000 | 2.0600 | 1.8300 | 1.9000 | -23.387% | 44 | 726 | -47.368% |
| 2026-09-17 | 2.8300 | 2.8300 | 2.3500 | 2.4800 | -22.500% | 16 | 721 | -59.677% |
| 2026-09-16 | 2.3700 | 3.2000 | 2.3700 | 3.2000 | +17.216% | 5 | 720 | -68.750% |
| 2026-09-15 | 2.7000 | 3.5000 | 2.6300 | 2.7300 | +13.278% | 38 | 701 | -63.370% |
| 2026-09-14 | 2.4000 | 2.4700 | 2.4000 | 2.4100 | +8.559% | 6 | 699 | -58.506% |
| 2026-09-11 | 2.0700 | 2.2200 | 2.0700 | 2.2200 | -8.642% | 8 | 691 | -54.955% |
| 2026-09-10 | 2.4500 | 2.5900 | 2.4200 | 2.4300 | -2.410% | 15 | 682 | -58.848% |
| 2026-09-09 | 2.5100 | 2.6800 | 2.2300 | 2.4900 | -3.113% | 10 | 678 | -59.839% |
| 2026-09-08 | 2.3800 | 2.5700 | 2.3200 | 2.5700 | +18.433% | 15 | 668 | -61.089% |
| 2026-09-04 | 1.9100 | 2.2800 | 1.9100 | 2.1700 | +7.426% | 20 | 661 | -53.917% |
| 2026-09-03 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -19.522% | 1 | 660 | -50.495% |
| 2026-09-02 | 2.1100 | 2.6200 | 2.0500 | 2.5100 | +9.130% | 48 | 651 | -60.159% |
| 2026-09-01 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +2.222% | 2 | 650 | -56.522% |
| 2026-08-31 | 2.2600 | 2.4100 | 2.2500 | 2.2500 | -1.747% | 8 | 642 | -55.556% |
| 2026-08-28 | 2.4500 | 2.4600 | 2.2700 | 2.2900 | -14.232% | 81 | 593 | -56.332% |
| 2026-08-27 | 2.6600 | 2.6700 | 2.6100 | 2.6700 | +5.118% | 12 | 589 | -62.547% |
| 2026-08-26 | 2.5700 | 2.6500 | 2.5200 | 2.5400 | -3.788% | 292 | 346 | -60.630% |
| 2026-08-25 | 2.7400 | 2.7400 | 2.5500 | 2.6400 | -4.348% | 33 | 354 | -62.121% |
| 2026-08-24 | 2.5100 | 2.7600 | 2.5100 | 2.7600 | -8.000% | 9 | 352 | -63.768% |
| 2026-08-20 | 2.7500 | 3.0000 | 2.7500 | 3.0000 | +28.205% | 7 | 350 | -66.667% |
| 2026-08-18 | 2.3000 | 2.3400 | 2.2900 | 2.3400 | +3.540% | 12 | 345 | -57.265% |
| 2026-08-17 | 2.0000 | 2.3500 | 2.0000 | 2.2600 | +8.134% | 9 | 349 | -55.752% |
| 2026-08-14 | 2.2600 | 2.2600 | 2.0000 | 2.0900 | -8.734% | 34 | 333 | -52.153% |
| 2026-08-13 | 2.3100 | 2.3200 | 2.2100 | 2.2900 | -1.717% | 60 | 305 | -56.332% |
| 2026-08-12 | 2.4700 | 2.4700 | 2.3000 | 2.3300 | -4.898% | 6 | 304 | -57.082% |
| 2026-08-11 | 2.4800 | 2.4800 | 2.4300 | 2.4500 | -24.615% | 38 | 294 | -59.184% |
| 2026-08-07 | 3.5300 | 3.5300 | 3.2500 | 3.2500 | -5.797% | 45 | 261 | -69.231% |
| 2026-08-06 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +13.115% | 1 | 260 | -71.014% |
| 2026-08-05 | 3.1700 | 3.1700 | 3.0500 | 3.0500 | -21.594% | 6 | 255 | -67.213% |
| 2026-08-03 | 3.9500 | 3.9500 | 3.8900 | 3.8900 | -6.265% | 12 | 261 | -74.293% |
| 2026-07-31 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -15.479% | 2 | 261 | -75.904% |
| 2026-07-24 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -20.163% | 5 | 258 | -79.633% |
| 2026-07-22 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -12.766% | 10 | 255 | -83.740% |
| 2026-07-20 | 6.6000 | 7.0500 | 6.6000 | 7.0500 | +13.710% | 43 | 221 | -85.816% |
| 2026-07-17 | 6.0000 | 6.2000 | 6.0000 | 6.2000 | +9.735% | 3 | 221 | -83.871% |
| 2026-07-15 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -13.210% | 2 | 221 | -82.301% |
| 2026-07-14 | 6.5000 | 6.7400 | 6.5000 | 6.5100 | -13.775% | 7 | 221 | -84.639% |
| 2026-07-07 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -5.031% | 2 | 221 | -86.755% |
| 2026-07-06 | 8.3000 | 8.3000 | 7.9500 | 7.9500 | -15.873% | 3 | 220 | -87.421% |
| 2026-07-02 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -12.500% | 1 | 221 | -89.418% |
| 2026-06-30 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +8.000% | 14 | 221 | -90.741% |
| 2026-06-29 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +17.096% | 1 | 220 | -90.000% |
| 2026-06-25 | 8.5500 | 8.5500 | 8.5400 | 8.5400 | -13.737% | 2 | 219 | -88.290% |
| 2026-06-23 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -4.808% | 1 | 218 | -89.899% |
| 2026-06-22 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -6.726% | 3 | 215 | -90.385% |
| 2026-06-16 | 12.0000 | 12.0000 | 11.0800 | 11.1500 | -24.916% | 10 | 213 | -91.031% |
| 2026-06-12 | 15.5500 | 15.5500 | 14.8500 | 14.8500 | -24.427% | 3 | 216 | -93.266% |
| 2026-06-11 | 19.3000 | 19.6500 | 19.2500 | 19.6500 | +4.800% | 9 | 213 | -94.911% |
| 2026-06-10 | 19.0500 | 19.2000 | 18.7500 | 18.7500 | +0.536% | 14 | 201 | -94.667% |
| 2026-06-09 | 18.8000 | 18.9000 | 18.6500 | 18.6500 | +3.324% | 4 | 200 | -94.638% |
| 2026-06-08 | 18.4000 | 18.4000 | 17.8500 | 18.0500 | -1.096% | 17 | 190 | -94.460% |
| 2026-06-05 | 18.4000 | 19.2000 | 18.2000 | 18.2500 | -4.700% | 14 | 191 | -94.521% |
| 2026-06-04 | 19.9100 | 19.9100 | 19.1500 | 19.1500 | -17.350% | 3 | 192 | -94.778% |
| 2026-06-03 | 23.1700 | 23.1700 | 23.1700 | 23.1700 | +2.522% | 2 | 192 | -95.684% |
| 2026-06-02 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -7.377% | 1 | 193 | -95.575% |
| 2026-05-29 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -1.014% | 1 | 194 | -95.902% |
| 2026-05-28 | 24.7000 | 24.7000 | 24.6500 | 24.6500 | +24.684% | 2 | 194 | -95.943% |
| 2026-05-26 | 19.8000 | 19.8000 | 19.7700 | 19.7700 | -13.856% | 3 | 193 | -94.942% |
| 2026-05-21 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | -1.923% | 1 | 192 | -95.643% |
| 2026-05-20 | 23.3500 | 23.4000 | 23.3200 | 23.4000 | -2.092% | 35 | 175 | -95.726% |
| 2026-05-18 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | +1.271% | 4 | 172 | -95.816% |
| 2026-05-12 | 23.6000 | 23.6000 | 23.5500 | 23.6000 | +23.885% | 4 | 173 | -95.763% |
| 2026-04-30 | 19.1000 | 19.1000 | 19.0500 | 19.0500 | -7.299% | 4 | 173 | -94.751% |
| 2026-04-23 | 20.6000 | 20.6000 | 20.5500 | 20.5500 | +4.580% | 2 | 173 | -95.134% |
| 2026-04-17 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -2.239% | 1 | 173 | -94.911% |
| 2026-04-14 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -31.749% | 1 | 172 | -95.025% |
| 2026-04-07 | 29.4500 | 29.4500 | 29.4500 | 29.4500 | -8.540% | 1 | 172 | -96.604% |
| 2026-04-02 | 32.2000 | 32.2000 | 32.2000 | 32.2000 | +0.782% | 1 | 172 | -96.894% |
| 2026-03-31 | 31.9000 | 31.9500 | 31.9000 | 31.9500 | -13.997% | 20 | 172 | -96.870% |
| 2026-03-30 | 37.1500 | 37.1500 | 37.1500 | 37.1500 | +4.208% | 160 | 162 | -97.308% |
| 2026-03-19 | 35.6000 | 35.6500 | 35.6000 | 35.6500 | +0.366% | 2 | 2 | -97.195% |
| 2026-03-16 | 35.5200 | 35.5200 | 35.5200 | 35.5200 | +3.016% | 1 | 1 | -97.185% |
| 2026-03-10 | 34.4800 | 34.4800 | 34.4800 | 34.4800 | 0.000% | 1 | 1 | -97.100% |