JPM261120P00310000
JPM Nov 20 2026 310.00 Put
optionOPRA
EODOct 20, 2026
1.43USD-19.663%(-0.35)141Vol2,404OI
JPM261120P00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 1.6500 | 1.8200 | 1.1000 | 1.4300 | -19.663% | 141 | 2,419 | 0.000% |
| 2026-10-19 | 1.4900 | 1.8900 | 1.1800 | 1.7800 | +12.658% | 243 | 2,346 | -19.663% |
| 2026-10-16 | 1.3000 | 1.6900 | 0.8600 | 1.5800 | -5.952% | 250 | 2,290 | -9.494% |
| 2026-10-15 | 1.8100 | 2.4500 | 1.6800 | 1.6800 | -20.379% | 139 | 2,245 | -14.881% |
| 2026-10-14 | 3.1600 | 3.1600 | 1.9400 | 2.1100 | -8.261% | 102 | 2,224 | -32.227% |
| 2026-10-13 | 1.3000 | 2.4200 | 1.1300 | 2.3000 | 0.000% | 638 | 2,157 | -37.826% |
| 2026-10-12 | 3.1000 | 3.1000 | 2.2600 | 2.3000 | -25.081% | 622 | 1,951 | -37.826% |
| 2026-10-09 | 3.8000 | 3.8200 | 3.0500 | 3.0700 | -18.133% | 344 | 1,849 | -53.420% |
| 2026-10-08 | 4.3400 | 4.7200 | 3.7000 | 3.7500 | -9.201% | 73 | 1,813 | -61.867% |
| 2026-10-07 | 4.9000 | 5.0700 | 3.9000 | 4.1300 | +15.686% | 148 | 1,760 | -65.375% |
| 2026-10-06 | 3.7700 | 3.9000 | 3.4000 | 3.5700 | -9.160% | 261 | 1,625 | -59.944% |
| 2026-10-05 | 4.2500 | 4.2500 | 3.6000 | 3.9300 | -9.238% | 73 | 1,600 | -63.613% |
| 2026-10-02 | 4.3000 | 4.8400 | 4.3000 | 4.3300 | -4.204% | 53 | 1,577 | -66.975% |
| 2026-10-01 | 5.2600 | 6.1200 | 4.5200 | 4.5200 | -1.739% | 64 | 1,577 | -68.363% |
| 2026-09-30 | 4.2000 | 4.7200 | 4.1500 | 4.6000 | +2.679% | 1,676 | 2,331 | -68.913% |
| 2026-09-29 | 4.2500 | 4.9500 | 4.2500 | 4.4800 | +5.412% | 92 | 2,263 | -68.080% |
| 2026-09-28 | 3.5000 | 4.3300 | 3.5000 | 4.2500 | +26.866% | 99 | 2,214 | -66.353% |
| 2026-09-25 | 3.8500 | 3.8500 | 3.1200 | 3.3500 | -22.989% | 60 | 2,201 | -57.313% |
| 2026-09-24 | 4.4500 | 4.5700 | 4.2200 | 4.3500 | +1.163% | 72 | 2,160 | -67.126% |
| 2026-09-23 | 4.2900 | 4.5000 | 3.7500 | 4.3000 | +11.688% | 99 | 2,128 | -66.744% |
| 2026-09-22 | 2.5200 | 4.5500 | 2.5200 | 3.8500 | +52.174% | 1,772 | 634 | -62.857% |
| 2026-09-21 | 2.3700 | 2.5500 | 2.3700 | 2.5300 | -18.387% | 4 | 633 | -43.478% |
| 2026-09-18 | 3.3000 | 3.4300 | 3.1000 | 3.1000 | +6.529% | 4 | 631 | -53.871% |
| 2026-09-17 | 3.1500 | 3.6200 | 2.9100 | 2.9100 | -27.250% | 8 | 628 | -50.859% |
| 2026-09-16 | 3.2500 | 4.0000 | 2.9000 | 4.0000 | +30.293% | 8 | 628 | -64.250% |
| 2026-09-15 | 3.2500 | 4.2400 | 3.0700 | 3.0700 | -6.970% | 63 | 655 | -53.420% |
| 2026-09-14 | 3.0500 | 3.3000 | 2.8900 | 3.3000 | +37.500% | 24 | 651 | -56.667% |
| 2026-09-11 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -20.000% | 1 | 650 | -40.417% |
| 2026-09-10 | 2.9500 | 3.2500 | 2.8400 | 3.0000 | 0.000% | 23 | 644 | -52.333% |
| 2026-09-09 | 3.3500 | 3.3500 | 3.0000 | 3.0000 | +1.695% | 5 | 643 | -52.333% |
| 2026-09-08 | 2.9100 | 3.0000 | 2.8700 | 2.9500 | +7.664% | 10 | 643 | -51.525% |
| 2026-09-04 | 2.2500 | 2.7400 | 2.2500 | 2.7400 | +9.163% | 20 | 631 | -47.810% |
| 2026-09-03 | 2.5500 | 2.5500 | 2.2200 | 2.5100 | -22.769% | 27 | 636 | -43.028% |
| 2026-09-02 | 2.6800 | 3.2500 | 2.6300 | 3.2500 | +27.953% | 42 | 633 | -56.000% |
| 2026-09-01 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -13.014% | 4 | 633 | -43.701% |
| 2026-08-31 | 2.9000 | 2.9200 | 2.9000 | 2.9200 | +5.415% | 5 | 633 | -51.027% |
| 2026-08-28 | 3.0000 | 3.0000 | 2.7600 | 2.7700 | -13.438% | 15 | 633 | -48.375% |
| 2026-08-27 | 3.2000 | 3.2500 | 3.2000 | 3.2000 | +3.226% | 9 | 633 | -55.313% |
| 2026-08-26 | 3.3000 | 3.3100 | 3.1000 | 3.1000 | 0.000% | 7 | 633 | -53.871% |
| 2026-08-25 | 3.3600 | 3.3600 | 3.1000 | 3.1000 | -6.061% | 62 | 634 | -53.871% |
| 2026-08-24 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | -17.500% | 6 | 632 | -56.667% |
| 2026-08-21 | 3.5500 | 4.0000 | 3.5500 | 4.0000 | +26.984% | 5 | 632 | -64.250% |
| 2026-08-19 | 2.6600 | 3.1500 | 2.6600 | 3.1500 | +14.130% | 5 | 632 | -54.603% |
| 2026-08-18 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -0.361% | 2 | 632 | -48.188% |
| 2026-08-17 | 2.3100 | 2.7700 | 2.3100 | 2.7700 | +10.800% | 10 | 632 | -48.375% |
| 2026-08-14 | 2.6100 | 2.6200 | 2.4900 | 2.5000 | -14.089% | 13 | 632 | -42.800% |
| 2026-08-13 | 2.7800 | 2.9100 | 2.5700 | 2.9100 | +3.929% | 56 | 595 | -50.859% |
| 2026-08-12 | 3.2000 | 3.2000 | 2.6600 | 2.8000 | -2.098% | 46 | 580 | -48.929% |
| 2026-08-11 | 2.9500 | 2.9500 | 2.8600 | 2.8600 | -22.283% | 44 | 540 | -50.000% |
| 2026-08-10 | 3.8500 | 3.8500 | 3.6500 | 3.6800 | -4.416% | 22 | 535 | -61.141% |
| 2026-08-07 | 4.2000 | 4.2000 | 3.8500 | 3.8500 | -6.098% | 29 | 525 | -62.857% |
| 2026-08-06 | 4.0100 | 4.1000 | 4.0100 | 4.1000 | +7.050% | 3 | 523 | -65.122% |
| 2026-08-05 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | +0.525% | 1 | 522 | -62.663% |
| 2026-08-04 | 4.1500 | 4.1500 | 3.8100 | 3.8100 | -22.245% | 40 | 502 | -62.467% |
| 2026-08-03 | 4.6500 | 4.9000 | 4.6500 | 4.9000 | +6.522% | 6 | 501 | -70.816% |
| 2026-07-31 | 4.8000 | 4.8000 | 4.4000 | 4.6000 | -11.197% | 32 | 481 | -68.913% |
| 2026-07-30 | 5.1700 | 5.1800 | 5.1700 | 5.1800 | -10.997% | 7 | 474 | -72.394% |
| 2026-07-29 | 6.0000 | 6.0000 | 5.8200 | 5.8200 | +18.776% | 3 | 472 | -75.430% |
| 2026-07-28 | 5.1000 | 5.1000 | 4.8800 | 4.9000 | -9.259% | 50 | 466 | -70.816% |
| 2026-07-27 | 5.0500 | 5.5000 | 5.0500 | 5.4000 | -6.087% | 13 | 465 | -73.519% |
| 2026-07-24 | 6.0500 | 6.0500 | 5.6000 | 5.7500 | -13.273% | 134 | 354 | -75.130% |
| 2026-07-23 | 6.7000 | 6.7000 | 6.6300 | 6.6300 | +5.238% | 4 | 353 | -78.431% |
| 2026-07-22 | 6.6000 | 6.6000 | 6.2500 | 6.3000 | -12.500% | 44 | 325 | -77.302% |
| 2026-07-21 | 7.5000 | 7.5900 | 7.2000 | 7.2000 | -10.224% | 18 | 329 | -80.139% |
| 2026-07-20 | 7.8000 | 8.1000 | 7.7500 | 8.0200 | +15.396% | 51 | 292 | -82.170% |
| 2026-07-17 | 7.0000 | 7.0000 | 6.9500 | 6.9500 | +2.963% | 2 | 290 | -79.424% |
| 2026-07-16 | 6.9500 | 6.9500 | 6.7500 | 6.7500 | +1.504% | 21 | 279 | -78.815% |
| 2026-07-15 | 6.3900 | 6.6500 | 6.0000 | 6.6500 | -7.639% | 28 | 260 | -78.496% |
| 2026-07-14 | 9.0000 | 9.0000 | 7.2000 | 7.2000 | -25.773% | 5 | 258 | -80.139% |
| 2026-07-13 | 9.7500 | 9.7500 | 9.5000 | 9.7000 | +2.646% | 4 | 256 | -85.258% |
| 2026-07-10 | 9.4000 | 9.4500 | 9.2000 | 9.4500 | -2.577% | 15 | 254 | -84.868% |
| 2026-07-09 | 9.7500 | 9.7500 | 9.7000 | 9.7000 | -3.000% | 2 | 253 | -85.258% |
| 2026-07-08 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +14.943% | 1 | 252 | -85.700% |
| 2026-07-07 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -4.605% | 1 | 252 | -83.563% |
| 2026-07-06 | 9.4500 | 9.4500 | 9.1200 | 9.1200 | -12.560% | 2 | 252 | -84.320% |
| 2026-07-02 | 10.8000 | 10.8800 | 10.4300 | 10.4300 | -16.225% | 10 | 247 | -86.290% |
| 2026-06-30 | 12.0000 | 12.4500 | 12.0000 | 12.4500 | +8.734% | 4 | 244 | -88.514% |
| 2026-06-29 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +18.163% | 1 | 244 | -87.511% |
| 2026-06-25 | 9.7500 | 9.7600 | 9.6900 | 9.6900 | -14.626% | 4 | 246 | -85.243% |
| 2026-06-23 | 12.0200 | 12.0200 | 11.3500 | 11.3500 | -5.417% | 3 | 246 | -87.401% |
| 2026-06-22 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -16.376% | 2 | 246 | -88.083% |
| 2026-06-18 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +28.700% | 1 | 245 | -90.035% |
| 2026-06-17 | 11.1600 | 11.2000 | 11.1500 | 11.1500 | -13.094% | 4 | 241 | -87.175% |
| 2026-06-16 | 13.6000 | 13.6000 | 12.8200 | 12.8300 | -22.943% | 16 | 232 | -88.854% |
| 2026-06-12 | 16.7500 | 16.7500 | 16.6500 | 16.6500 | -23.624% | 6 | 232 | -91.411% |
| 2026-06-11 | 21.7500 | 21.8000 | 21.7300 | 21.8000 | +2.588% | 12 | 230 | -93.440% |
| 2026-06-10 | 21.2500 | 21.2500 | 21.2000 | 21.2500 | +1.432% | 13 | 228 | -93.271% |
| 2026-06-09 | 21.0000 | 21.0000 | 20.9500 | 20.9500 | +0.335% | 3 | 228 | -93.174% |
| 2026-06-05 | 20.4300 | 20.9000 | 20.4300 | 20.8800 | -6.368% | 22 | 223 | -93.151% |
| 2026-06-04 | 22.3100 | 22.3100 | 22.3000 | 22.3000 | -13.733% | 4 | 223 | -93.587% |
| 2026-06-03 | 26.1500 | 26.1500 | 25.8500 | 25.8500 | +2.988% | 3 | 220 | -94.468% |
| 2026-06-02 | 25.1500 | 25.1500 | 25.1000 | 25.1000 | +8.423% | 2 | 220 | -94.303% |
| 2026-05-22 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | -5.703% | 1 | 220 | -93.823% |
| 2026-05-21 | 24.5500 | 24.5500 | 24.5500 | 24.5500 | -15.636% | 1 | 219 | -94.175% |
| 2026-05-19 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | +5.244% | 1 | 218 | -95.086% |
| 2026-05-15 | 28.6500 | 28.6500 | 27.6500 | 27.6500 | -0.181% | 3 | 216 | -94.828% |
| 2026-05-14 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | +5.927% | 1 | 215 | -94.838% |
| 2026-05-13 | 26.1000 | 26.1500 | 26.1000 | 26.1500 | -4.562% | 2 | 213 | -94.532% |
| 2026-05-11 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | +17.345% | 1 | 213 | -94.781% |
| 2026-05-07 | 23.1000 | 23.5000 | 23.1000 | 23.3500 | +10.402% | 9 | 213 | -93.876% |
| 2026-04-28 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | -3.864% | 1 | 213 | -93.239% |
| 2026-04-23 | 21.8000 | 22.0000 | 21.8000 | 22.0000 | +11.392% | 2 | 213 | -93.500% |
| 2026-04-21 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -10.593% | 5 | 207 | -92.759% |
| 2026-04-17 | 21.5500 | 22.0900 | 21.5500 | 22.0900 | -5.598% | 151 | 207 | -93.526% |
| 2026-04-16 | 23.5500 | 23.8000 | 23.2700 | 23.4000 | -5.835% | 10 | 56 | -93.889% |
| 2026-04-15 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | -27.866% | 15 | 52 | -94.245% |
| 2026-03-31 | 34.3500 | 34.4500 | 34.3500 | 34.4500 | -4.226% | 2 | 37 | -95.849% |
| 2026-03-23 | 35.9700 | 35.9700 | 35.9700 | 35.9700 | -8.473% | 10 | 37 | -96.024% |
| 2026-03-13 | 38.7000 | 39.3000 | 38.7000 | 39.3000 | +2.880% | 2 | 27 | -96.361% |
| 2026-03-11 | 37.6500 | 38.4000 | 37.6200 | 38.2000 | -3.511% | 4 | 27 | -96.257% |
| 2026-03-09 | 39.5700 | 39.5900 | 39.5700 | 39.5900 | -2.319% | 4 | 25 | -96.388% |
| 2026-03-06 | 40.5300 | 40.5300 | 40.5300 | 40.5300 | +26.105% | 20 | 21 | -96.472% |
| 2026-03-04 | 33.4500 | 33.4500 | 32.1400 | 32.1400 | 0.000% | 4 | 2 | -95.551% |