JPM261120P00320000
JPM Nov 20 2026 320.00 Put
optionOPRA
EODOct 20, 2026
2.85USD-19.718%(-0.70)126Vol7,303OI
JPM261120P00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 3.6500 | 3.7000 | 2.2700 | 2.8500 | -19.718% | 126 | 7,327 | 0.000% |
| 2026-10-19 | 2.5200 | 3.6000 | 2.4000 | 3.5500 | +17.162% | 342 | 7,270 | -19.718% |
| 2026-10-16 | 2.4700 | 3.1000 | 1.7600 | 3.0300 | -6.192% | 489 | 7,280 | -5.941% |
| 2026-10-15 | 3.9700 | 4.2100 | 3.2300 | 3.2300 | -13.867% | 241 | 7,128 | -11.765% |
| 2026-10-14 | 5.4300 | 5.8100 | 3.7000 | 3.7500 | -10.926% | 279 | 7,094 | -24.000% |
| 2026-10-13 | 2.6700 | 4.6500 | 2.1500 | 4.2100 | -2.093% | 430 | 6,971 | -32.304% |
| 2026-10-12 | 4.8500 | 5.0000 | 4.2000 | 4.3000 | -20.370% | 242 | 6,911 | -33.721% |
| 2026-10-09 | 6.6500 | 6.6500 | 5.2000 | 5.4000 | -15.888% | 83 | 6,895 | -47.222% |
| 2026-10-08 | 7.3200 | 7.9000 | 6.3500 | 6.4200 | -10.210% | 51 | 6,897 | -55.607% |
| 2026-10-07 | 7.6200 | 8.0500 | 6.8200 | 7.1500 | +13.492% | 96 | 6,887 | -60.140% |
| 2026-10-06 | 6.3500 | 6.4500 | 5.8000 | 6.3000 | -4.545% | 518 | 6,593 | -54.762% |
| 2026-10-05 | 7.2500 | 7.2500 | 6.2000 | 6.6000 | -5.036% | 100 | 6,556 | -56.818% |
| 2026-10-02 | 6.7000 | 7.7100 | 6.7000 | 6.9500 | -2.113% | 71 | 6,511 | -58.993% |
| 2026-10-01 | 8.2600 | 9.5500 | 7.0000 | 7.1000 | -7.432% | 86 | 6,500 | -59.859% |
| 2026-09-30 | 7.0600 | 7.6700 | 7.0600 | 7.6700 | +10.043% | 38 | 6,498 | -62.842% |
| 2026-09-29 | 6.6500 | 7.5000 | 6.6500 | 6.9700 | +5.606% | 93 | 6,442 | -59.110% |
| 2026-09-28 | 5.3000 | 6.8000 | 5.3000 | 6.6000 | +25.000% | 141 | 6,392 | -56.818% |
| 2026-09-25 | 5.7300 | 5.8600 | 5.0000 | 5.2800 | -18.140% | 32 | 6,373 | -46.023% |
| 2026-09-24 | 6.3000 | 7.0000 | 6.2500 | 6.4500 | -3.731% | 86 | 6,366 | -55.814% |
| 2026-09-23 | 6.5500 | 6.8000 | 5.8000 | 6.7000 | +11.667% | 34 | 6,354 | -57.463% |
| 2026-09-22 | 4.0000 | 6.8000 | 4.0000 | 6.0000 | +59.151% | 165 | 6,240 | -52.500% |
| 2026-09-21 | 3.2600 | 3.8400 | 3.2600 | 3.7700 | -18.925% | 18 | 6,235 | -24.403% |
| 2026-09-18 | 5.0600 | 5.0600 | 4.5500 | 4.6500 | +3.333% | 40 | 6,205 | -38.710% |
| 2026-09-17 | 3.8000 | 5.7000 | 3.8000 | 4.5000 | -17.431% | 57 | 6,204 | -36.667% |
| 2026-09-16 | 4.4500 | 5.8000 | 4.0000 | 5.4500 | +24.429% | 43 | 6,174 | -47.706% |
| 2026-09-15 | 5.0500 | 6.1000 | 4.2500 | 4.3800 | -7.983% | 122 | 6,118 | -34.932% |
| 2026-09-14 | 4.3200 | 4.9500 | 4.0500 | 4.7600 | +23.636% | 11 | 6,115 | -40.126% |
| 2026-09-11 | 3.7000 | 3.8500 | 3.6500 | 3.8500 | -12.500% | 11 | 6,115 | -25.974% |
| 2026-09-10 | 4.4500 | 4.6500 | 4.3000 | 4.4000 | +2.326% | 37 | 6,081 | -35.227% |
| 2026-09-09 | 4.9500 | 5.3500 | 4.2400 | 4.3000 | -1.149% | 66 | 6,075 | -33.721% |
| 2026-09-08 | 4.3000 | 4.5500 | 4.2000 | 4.3500 | +12.987% | 23 | 6,070 | -34.483% |
| 2026-09-04 | 3.1400 | 3.8500 | 3.1400 | 3.8500 | +17.737% | 20 | 6,066 | -25.974% |
| 2026-09-03 | 3.8000 | 3.8000 | 3.2700 | 3.2700 | -27.333% | 55 | 6,104 | -12.844% |
| 2026-09-02 | 3.6500 | 4.5000 | 3.6500 | 4.5000 | -4.255% | 48 | 6,123 | -36.667% |
| 2026-09-01 | 4.2900 | 4.7000 | 3.6400 | 4.7000 | +16.337% | 50 | 6,125 | -39.362% |
| 2026-08-31 | 3.9500 | 4.2300 | 3.9500 | 4.0400 | -9.213% | 24 | 6,127 | -29.455% |
| 2026-08-28 | 4.4000 | 4.4500 | 3.9500 | 4.4500 | -7.292% | 12 | 6,131 | -35.955% |
| 2026-08-27 | 4.7000 | 4.8000 | 4.5700 | 4.8000 | +11.369% | 40 | 6,115 | -40.625% |
| 2026-08-26 | 4.7500 | 4.7600 | 4.2000 | 4.3100 | -5.275% | 5,175 | 1,202 | -33.875% |
| 2026-08-25 | 4.8500 | 4.9500 | 4.5000 | 4.5500 | -3.191% | 702 | 607 | -37.363% |
| 2026-08-24 | 4.5500 | 4.7000 | 4.5000 | 4.7000 | -16.071% | 9 | 599 | -39.362% |
| 2026-08-21 | 4.9000 | 5.6000 | 4.7500 | 5.6000 | +6.667% | 104 | 521 | -49.107% |
| 2026-08-20 | 4.4200 | 5.2500 | 4.4200 | 5.2500 | +14.130% | 19 | 521 | -45.714% |
| 2026-08-19 | 4.1500 | 4.6000 | 4.1000 | 4.6000 | +24.324% | 17 | 519 | -38.043% |
| 2026-08-18 | 4.0000 | 4.1500 | 3.7000 | 3.7000 | -7.500% | 6 | 517 | -22.973% |
| 2026-08-17 | 3.6000 | 4.0000 | 3.4500 | 4.0000 | +8.992% | 9 | 517 | -28.750% |
| 2026-08-14 | 3.8500 | 3.9000 | 3.6700 | 3.6700 | -10.488% | 8 | 518 | -22.343% |
| 2026-08-13 | 3.8200 | 4.1500 | 3.8200 | 4.1000 | +6.494% | 74 | 483 | -30.488% |
| 2026-08-12 | 4.1000 | 4.1000 | 3.8500 | 3.8500 | -7.895% | 4 | 482 | -25.974% |
| 2026-08-11 | 5.3500 | 5.3500 | 4.1800 | 4.1800 | -25.357% | 46 | 442 | -31.818% |
| 2026-08-10 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +5.660% | 1 | 441 | -49.107% |
| 2026-08-07 | 5.4500 | 5.4500 | 5.3000 | 5.3000 | -7.018% | 3 | 440 | -46.226% |
| 2026-08-06 | 5.5800 | 5.7000 | 5.5800 | 5.7000 | +11.546% | 3 | 439 | -50.000% |
| 2026-08-05 | 5.1500 | 5.2500 | 5.1100 | 5.1100 | -4.842% | 9 | 442 | -44.227% |
| 2026-08-04 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -16.744% | 2 | 442 | -46.927% |
| 2026-08-03 | 6.2300 | 6.4500 | 6.2300 | 6.4500 | 0.000% | 50 | 462 | -55.814% |
| 2026-07-31 | 7.0000 | 7.0000 | 6.3500 | 6.4500 | -17.308% | 196 | 566 | -55.814% |
| 2026-07-29 | 7.7000 | 8.0000 | 7.7000 | 7.8000 | +16.418% | 48 | 542 | -63.462% |
| 2026-07-28 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -12.418% | 1 | 542 | -57.463% |
| 2026-07-24 | 7.4400 | 7.6500 | 7.4400 | 7.6500 | -12.069% | 4 | 543 | -62.745% |
| 2026-07-23 | 8.4500 | 8.7000 | 8.4500 | 8.7000 | -14.706% | 301 | 282 | -67.241% |
| 2026-07-21 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -9.333% | 5 | 277 | -72.059% |
| 2026-07-20 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +19.936% | 3 | 275 | -74.667% |
| 2026-07-17 | 10.5200 | 10.5200 | 9.3800 | 9.3800 | -4.868% | 11 | 269 | -69.616% |
| 2026-07-16 | 9.2000 | 9.8600 | 9.2000 | 9.8600 | +12.429% | 2 | 270 | -71.095% |
| 2026-07-15 | 8.6000 | 9.6500 | 8.5000 | 8.7700 | -16.476% | 46 | 235 | -67.503% |
| 2026-07-14 | 10.5000 | 10.5000 | 10.2500 | 10.5000 | -17.969% | 11 | 233 | -72.857% |
| 2026-07-13 | 12.6000 | 12.8500 | 12.6000 | 12.8000 | -5.535% | 11 | 232 | -77.734% |
| 2026-07-08 | 13.2800 | 13.5500 | 13.2800 | 13.5500 | +22.072% | 3 | 230 | -78.967% |
| 2026-07-07 | 11.2500 | 11.2500 | 11.1000 | 11.1000 | -10.628% | 2 | 229 | -74.324% |
| 2026-07-06 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | -16.364% | 1 | 229 | -77.053% |
| 2026-06-29 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -7.707% | 2 | 229 | -80.808% |
| 2026-06-26 | 16.0900 | 16.0900 | 16.0900 | 16.0900 | +29.030% | 1 | 229 | -82.287% |
| 2026-06-25 | 12.5000 | 12.5000 | 12.4700 | 12.4700 | -16.309% | 2 | 230 | -77.145% |
| 2026-06-24 | 15.8000 | 15.8000 | 14.8500 | 14.9000 | +2.759% | 36 | 200 | -80.872% |
| 2026-06-23 | 16.9000 | 16.9000 | 14.5000 | 14.5000 | -5.537% | 12 | 196 | -80.345% |
| 2026-06-22 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -11.782% | 1 | 197 | -81.433% |
| 2026-06-18 | 16.1400 | 17.4000 | 16.1400 | 17.4000 | +20.332% | 16 | 189 | -83.621% |
| 2026-06-17 | 14.2500 | 14.4600 | 14.2000 | 14.4600 | -8.190% | 3 | 188 | -80.290% |
| 2026-06-16 | 17.7500 | 17.7500 | 15.7500 | 15.7500 | -20.615% | 14 | 177 | -81.905% |
| 2026-06-15 | 19.8400 | 19.8400 | 19.8400 | 19.8400 | -4.844% | 1 | 177 | -85.635% |
| 2026-06-12 | 22.9000 | 23.0500 | 20.8500 | 20.8500 | -18.555% | 151 | 38 | -86.331% |
| 2026-06-09 | 26.2500 | 26.2500 | 25.6000 | 25.6000 | +1.386% | 5 | 36 | -88.867% |
| 2026-06-08 | 25.3000 | 25.3000 | 25.1500 | 25.2500 | -4.356% | 4 | 33 | -88.713% |
| 2026-06-05 | 25.2700 | 26.4300 | 24.9500 | 26.4000 | -22.055% | 28 | 14 | -89.205% |
| 2026-05-15 | 33.8700 | 33.8700 | 33.8700 | 33.8700 | +6.342% | 2 | 12 | -91.585% |
| 2026-05-13 | 31.8500 | 31.8500 | 31.8500 | 31.8500 | -5.349% | 2 | 11 | -91.052% |
| 2026-05-11 | 33.6500 | 33.6500 | 33.6500 | 33.6500 | +26.030% | 1 | 11 | -91.530% |
| 2026-04-30 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | -3.610% | 1 | 10 | -89.326% |
| 2026-04-23 | 27.0000 | 27.7000 | 27.0000 | 27.7000 | +15.658% | 2 | 10 | -89.711% |
| 2026-04-21 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | -7.885% | 10 | 2 | -88.100% |
| 2026-04-17 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -1.515% | 1 | 2 | -89.038% |
| 2026-04-14 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | -14.286% | 1 | 2 | -89.205% |
| 2026-04-13 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | +3.495% | 1 | 1 | -90.747% |
| 2026-04-09 | 29.7600 | 29.7600 | 29.7600 | 29.7600 | -22.721% | 1 | 1 | -90.423% |
| 2026-04-01 | 38.2300 | 38.5100 | 38.2300 | 38.5100 | 0.000% | 4 | 1 | -92.599% |