JPM261120P00315000
JPM Nov 20 2026 315.00 Put
optionOPRA
EODOct 20, 2026
2.06USD-19.216%(-0.49)98Vol2,146OI
JPM261120P00315000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 2.7800 | 2.7900 | 1.6900 | 2.0600 | -19.216% | 98 | 2,128 | 0.000% |
| 2026-10-19 | 2.0800 | 2.6000 | 1.7300 | 2.5500 | +27.500% | 275 | 2,001 | -19.216% |
| 2026-10-16 | 1.7000 | 2.3000 | 1.2200 | 2.0000 | -15.254% | 241 | 2,114 | +3.000% |
| 2026-10-15 | 3.0500 | 3.0500 | 2.3400 | 2.3600 | -17.193% | 68 | 2,097 | -12.712% |
| 2026-10-14 | 4.0000 | 4.2900 | 2.6700 | 2.8500 | -10.938% | 97 | 2,066 | -27.719% |
| 2026-10-13 | 1.8400 | 3.3200 | 1.6000 | 3.2000 | +1.587% | 568 | 1,798 | -35.625% |
| 2026-10-12 | 3.7400 | 3.7800 | 3.1000 | 3.1500 | -22.983% | 558 | 1,482 | -34.603% |
| 2026-10-09 | 5.0200 | 5.0200 | 4.0700 | 4.0900 | -19.170% | 104 | 1,413 | -49.633% |
| 2026-10-08 | 5.6400 | 6.1600 | 5.0500 | 5.0600 | -4.348% | 304 | 1,251 | -59.289% |
| 2026-10-07 | 6.0900 | 6.1000 | 5.2500 | 5.2900 | +13.276% | 30 | 1,257 | -61.059% |
| 2026-10-06 | 5.0000 | 5.0500 | 4.5600 | 4.6700 | -8.071% | 704 | 848 | -55.889% |
| 2026-10-05 | 5.4900 | 6.0000 | 4.7600 | 5.0800 | -4.151% | 27 | 844 | -59.449% |
| 2026-10-02 | 5.5100 | 6.1500 | 5.3000 | 5.3000 | -6.195% | 119 | 819 | -61.132% |
| 2026-10-01 | 6.3800 | 7.7400 | 5.6400 | 5.6500 | -6.612% | 284 | 861 | -63.540% |
| 2026-09-30 | 5.4600 | 6.0500 | 5.4600 | 6.0500 | +7.460% | 15 | 852 | -65.950% |
| 2026-09-29 | 5.5000 | 6.1000 | 5.4000 | 5.6300 | +8.897% | 101 | 771 | -63.410% |
| 2026-09-28 | 4.3300 | 5.3000 | 4.3300 | 5.1700 | +26.098% | 96 | 768 | -60.155% |
| 2026-09-25 | 4.6800 | 4.6800 | 4.0400 | 4.1000 | -24.074% | 57 | 746 | -49.756% |
| 2026-09-24 | 5.4500 | 5.7400 | 5.0500 | 5.4000 | +1.504% | 99 | 700 | -61.852% |
| 2026-09-23 | 4.7000 | 5.4500 | 4.7000 | 5.3200 | +7.475% | 312 | 592 | -61.278% |
| 2026-09-22 | 3.7100 | 5.5500 | 3.7100 | 4.9500 | +69.521% | 144 | 562 | -58.384% |
| 2026-09-21 | 2.5700 | 3.1000 | 2.5700 | 2.9200 | -27.901% | 10 | 560 | -29.452% |
| 2026-09-18 | 4.0900 | 4.1400 | 3.8300 | 4.0500 | +9.459% | 8 | 555 | -49.136% |
| 2026-09-17 | 4.3000 | 4.3500 | 3.5500 | 3.7000 | -16.854% | 20 | 555 | -44.324% |
| 2026-09-16 | 4.0700 | 4.7000 | 3.5500 | 4.4500 | +20.270% | 59 | 537 | -53.708% |
| 2026-09-15 | 4.2000 | 5.0600 | 3.7000 | 3.7000 | -7.500% | 34 | 535 | -44.324% |
| 2026-09-14 | 3.4000 | 4.0200 | 3.4000 | 4.0000 | +32.890% | 11 | 526 | -48.500% |
| 2026-09-11 | 2.9000 | 3.0100 | 2.9000 | 3.0100 | -15.211% | 3 | 526 | -31.561% |
| 2026-09-10 | 3.7000 | 3.7000 | 3.5500 | 3.5500 | -5.333% | 2 | 526 | -41.972% |
| 2026-09-09 | 3.6000 | 3.7500 | 3.6000 | 3.7500 | +2.180% | 6 | 526 | -45.067% |
| 2026-09-08 | 3.5500 | 3.7100 | 3.5500 | 3.6700 | +9.552% | 27 | 521 | -43.869% |
| 2026-09-04 | 3.0000 | 3.3500 | 3.0000 | 3.3500 | +4.687% | 6 | 515 | -38.507% |
| 2026-09-03 | 2.9700 | 3.2000 | 2.7500 | 3.2000 | -10.112% | 257 | 351 | -35.625% |
| 2026-09-02 | 3.3000 | 3.9000 | 3.1000 | 3.5600 | +16.721% | 24 | 346 | -42.135% |
| 2026-09-01 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -15.278% | 4 | 346 | -32.459% |
| 2026-08-31 | 3.5000 | 3.7500 | 3.5000 | 3.6000 | +7.463% | 7 | 343 | -42.778% |
| 2026-08-28 | 3.6500 | 3.6500 | 3.3500 | 3.3500 | -16.459% | 11 | 336 | -38.507% |
| 2026-08-27 | 3.8500 | 4.0100 | 3.8300 | 4.0100 | +5.526% | 7 | 332 | -48.628% |
| 2026-08-26 | 3.9500 | 3.9900 | 3.7000 | 3.8000 | +1.333% | 28 | 317 | -45.789% |
| 2026-08-25 | 4.0000 | 4.0000 | 3.7000 | 3.7500 | -2.597% | 21 | 313 | -45.067% |
| 2026-08-24 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | -17.204% | 5 | 312 | -46.494% |
| 2026-08-21 | 4.4000 | 4.6500 | 4.4000 | 4.6500 | +5.682% | 8 | 314 | -55.699% |
| 2026-08-20 | 4.4500 | 4.4500 | 4.4000 | 4.4000 | +14.286% | 3 | 314 | -53.182% |
| 2026-08-19 | 3.5000 | 3.8500 | 3.5000 | 3.8500 | +19.195% | 5 | 311 | -46.494% |
| 2026-08-18 | 3.3000 | 3.3500 | 3.2300 | 3.2300 | -2.121% | 12 | 302 | -36.223% |
| 2026-08-17 | 2.9000 | 3.3000 | 2.9000 | 3.3000 | +10.000% | 2 | 301 | -37.576% |
| 2026-08-14 | 3.2600 | 3.2600 | 2.6300 | 3.0000 | -10.180% | 24 | 284 | -31.333% |
| 2026-08-13 | 3.3500 | 3.3500 | 3.2000 | 3.3400 | +4.375% | 8 | 285 | -38.323% |
| 2026-08-12 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -7.246% | 1 | 285 | -35.625% |
| 2026-08-11 | 3.7500 | 3.7700 | 3.4500 | 3.4500 | -28.866% | 27 | 265 | -40.290% |
| 2026-08-06 | 4.7000 | 4.8500 | 4.7000 | 4.8500 | +12.791% | 3 | 264 | -57.526% |
| 2026-08-05 | 4.4400 | 4.4400 | 4.3000 | 4.3000 | -9.283% | 19 | 224 | -52.093% |
| 2026-08-04 | 4.5000 | 4.8500 | 4.4000 | 4.7400 | -8.846% | 53 | 223 | -56.540% |
| 2026-08-03 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -7.965% | 1 | 222 | -60.385% |
| 2026-07-31 | 5.8500 | 5.8500 | 5.6000 | 5.6500 | -11.024% | 39 | 209 | -63.540% |
| 2026-07-30 | 6.3100 | 6.3500 | 6.3000 | 6.3500 | -9.929% | 42 | 205 | -67.559% |
| 2026-07-29 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +22.609% | 3 | 207 | -70.780% |
| 2026-07-28 | 5.8000 | 5.8000 | 5.7500 | 5.7500 | -8.000% | 20 | 199 | -64.174% |
| 2026-07-27 | 5.6200 | 6.2500 | 5.6000 | 6.2500 | -18.301% | 16 | 198 | -67.040% |
| 2026-07-23 | 7.9000 | 7.9000 | 7.6500 | 7.6500 | -11.047% | 11 | 199 | -73.072% |
| 2026-07-21 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -12.245% | 3 | 196 | -76.047% |
| 2026-07-20 | 9.3500 | 9.9000 | 9.3500 | 9.8000 | +8.287% | 8 | 193 | -78.980% |
| 2026-07-17 | 8.2000 | 9.0500 | 8.2000 | 9.0500 | +5.848% | 8 | 191 | -77.238% |
| 2026-07-16 | 7.9000 | 8.6000 | 7.9000 | 8.5500 | +12.500% | 9 | 185 | -75.906% |
| 2026-07-15 | 7.4000 | 7.6500 | 7.4000 | 7.6000 | -12.644% | 26 | 181 | -72.895% |
| 2026-07-14 | 10.0000 | 10.0000 | 8.7000 | 8.7000 | -22.321% | 4 | 180 | -76.322% |
| 2026-07-13 | 11.2000 | 11.2000 | 11.1500 | 11.2000 | +11.221% | 15 | 175 | -81.607% |
| 2026-07-07 | 9.8000 | 10.0800 | 9.8000 | 10.0700 | -22.835% | 3 | 174 | -79.543% |
| 2026-06-29 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +11.348% | 2 | 174 | -84.215% |
| 2026-06-25 | 11.0500 | 11.7200 | 11.0300 | 11.7200 | -15.683% | 15 | 178 | -82.423% |
| 2026-06-24 | 13.9500 | 14.0700 | 13.9000 | 13.9000 | +9.020% | 4 | 181 | -85.180% |
| 2026-06-23 | 12.9500 | 12.9500 | 12.7500 | 12.7500 | -5.345% | 2 | 179 | -83.843% |
| 2026-06-22 | 14.0000 | 14.0000 | 13.4700 | 13.4700 | -13.097% | 4 | 176 | -84.707% |
| 2026-06-18 | 15.3500 | 15.5000 | 15.3000 | 15.5000 | +16.981% | 22 | 166 | -86.710% |
| 2026-06-17 | 12.9500 | 13.2500 | 12.6000 | 13.2500 | -24.844% | 203 | 66 | -84.453% |
| 2026-06-15 | 17.6700 | 17.6700 | 17.6300 | 17.6300 | -5.469% | 3 | 63 | -88.315% |
| 2026-06-12 | 20.4000 | 20.4000 | 18.6500 | 18.6500 | -22.774% | 8 | 57 | -88.954% |
| 2026-06-11 | 24.1000 | 24.1500 | 24.1000 | 24.1500 | +4.320% | 2 | 55 | -91.470% |
| 2026-06-09 | 23.5500 | 23.5500 | 23.1500 | 23.1500 | -3.942% | 5 | 51 | -91.102% |
| 2026-06-05 | 22.7700 | 24.2000 | 22.7600 | 24.1000 | -3.792% | 23 | 41 | -91.452% |
| 2026-06-04 | 24.4400 | 25.0500 | 24.4400 | 25.0500 | -14.065% | 2 | 39 | -91.776% |
| 2026-05-29 | 29.9500 | 29.9500 | 29.1500 | 29.1500 | -1.686% | 2 | 40 | -92.933% |
| 2026-05-27 | 29.6500 | 29.6500 | 29.6500 | 29.6500 | +16.047% | 6 | 37 | -93.052% |
| 2026-05-26 | 25.5000 | 25.5500 | 24.9500 | 25.5500 | -13.095% | 8 | 31 | -91.937% |
| 2026-05-19 | 29.4000 | 29.4000 | 29.4000 | 29.4000 | +0.513% | 1 | 31 | -92.993% |
| 2026-05-18 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | +3.540% | 1 | 32 | -92.957% |
| 2026-05-14 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | +0.177% | 1 | 31 | -92.708% |
| 2026-05-12 | 28.2500 | 28.2500 | 28.2000 | 28.2000 | +7.021% | 2 | 30 | -92.695% |
| 2026-05-07 | 25.8500 | 26.3500 | 25.8500 | 26.3500 | +13.627% | 2 | 29 | -92.182% |
| 2026-04-30 | 23.3500 | 23.3500 | 23.1900 | 23.1900 | -4.015% | 7 | 32 | -91.117% |
| 2026-04-28 | 24.1600 | 24.1600 | 24.1600 | 24.1600 | +0.249% | 5 | 27 | -91.474% |
| 2026-04-23 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | +4.555% | 2 | 27 | -91.452% |
| 2026-04-20 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | -9.608% | 1 | 26 | -91.063% |
| 2026-04-16 | 25.4500 | 25.5000 | 25.4500 | 25.5000 | -3.409% | 2 | 25 | -91.922% |
| 2026-04-09 | 27.1000 | 27.1000 | 26.4000 | 26.4000 | -28.358% | 2 | 24 | -92.197% |
| 2026-03-31 | 37.3000 | 37.4000 | 36.8000 | 36.8500 | -10.580% | 40 | 23 | -94.410% |
| 2026-03-06 | 41.2100 | 41.2100 | 41.2100 | 41.2100 | 0.000% | 3 | 3 | -95.001% |