JPM261120P00325000
JPM Nov 20 2026 325.00 Put
optionOPRA
EODOct 20, 2026
3.92USD-20.000%(-0.98)107Vol3,041OI
JPM261120P00325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 4.8800 | 4.8800 | 3.2500 | 3.9200 | -20.000% | 107 | 3,044 | 0.000% |
| 2026-10-19 | 3.6700 | 4.9300 | 3.4000 | 4.9000 | +22.500% | 99 | 3,014 | -20.000% |
| 2026-10-16 | 4.0500 | 4.2000 | 2.4200 | 4.0000 | -14.894% | 277 | 2,969 | -2.000% |
| 2026-10-15 | 5.5500 | 5.6500 | 4.6000 | 4.7000 | -11.321% | 578 | 2,935 | -16.596% |
| 2026-10-14 | 7.7000 | 7.7000 | 5.0200 | 5.3000 | -11.667% | 185 | 2,900 | -26.038% |
| 2026-10-13 | 3.6000 | 6.1700 | 2.9000 | 6.0000 | +5.263% | 515 | 2,627 | -34.667% |
| 2026-10-12 | 6.2900 | 6.5700 | 5.6500 | 5.7000 | -18.455% | 130 | 2,582 | -31.228% |
| 2026-10-09 | 7.9500 | 7.9500 | 6.8500 | 6.9900 | -14.443% | 209 | 2,477 | -43.920% |
| 2026-10-08 | 8.7200 | 10.0000 | 8.1000 | 8.1700 | -6.948% | 42 | 2,458 | -52.020% |
| 2026-10-07 | 10.4000 | 10.4000 | 8.6000 | 8.7800 | +11.847% | 97 | 2,461 | -55.353% |
| 2026-10-06 | 7.7500 | 8.1500 | 7.3400 | 7.8500 | -7.864% | 18 | 2,458 | -50.064% |
| 2026-10-05 | 8.7000 | 8.7000 | 7.8000 | 8.5200 | -7.190% | 61 | 2,443 | -53.991% |
| 2026-10-02 | 8.5200 | 9.8200 | 8.5200 | 9.1800 | -4.870% | 24 | 2,431 | -57.298% |
| 2026-10-01 | 9.9500 | 11.8200 | 9.2600 | 9.6500 | +1.901% | 946 | 2,120 | -59.378% |
| 2026-09-30 | 8.4300 | 9.5000 | 8.4300 | 9.4700 | +9.353% | 581 | 2,029 | -58.606% |
| 2026-09-29 | 8.4000 | 9.2200 | 8.4000 | 8.6600 | +6.914% | 21 | 2,018 | -54.734% |
| 2026-09-28 | 6.7200 | 8.2000 | 6.7200 | 8.1000 | +23.664% | 70 | 2,009 | -51.605% |
| 2026-09-25 | 7.3100 | 7.5700 | 6.3000 | 6.5500 | -19.829% | 321 | 1,998 | -40.153% |
| 2026-09-24 | 8.0500 | 8.6200 | 7.7500 | 8.1700 | +1.491% | 188 | 1,961 | -52.020% |
| 2026-09-23 | 8.0800 | 8.3200 | 7.0500 | 8.0500 | +9.375% | 229 | 1,956 | -51.304% |
| 2026-09-22 | 4.5000 | 8.3000 | 4.5000 | 7.3600 | +61.758% | 274 | 1,834 | -46.739% |
| 2026-09-21 | 4.5100 | 4.8000 | 4.3500 | 4.5500 | -20.870% | 1,363 | 563 | -13.846% |
| 2026-09-18 | 6.2000 | 6.2000 | 5.7500 | 5.7500 | +6.481% | 46 | 520 | -31.826% |
| 2026-09-17 | 6.4000 | 6.6500 | 5.1500 | 5.4000 | -20.000% | 45 | 527 | -27.407% |
| 2026-09-16 | 5.7500 | 6.7500 | 5.5500 | 6.7500 | +37.475% | 35 | 501 | -41.926% |
| 2026-09-15 | 5.7500 | 7.4000 | 4.9100 | 4.9100 | -17.201% | 340 | 396 | -20.163% |
| 2026-09-14 | 5.0500 | 6.4600 | 5.0500 | 5.9300 | +31.195% | 43 | 379 | -33.895% |
| 2026-09-11 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -17.367% | 1 | 378 | -13.274% |
| 2026-09-10 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +4.789% | 1 | 379 | -28.336% |
| 2026-09-09 | 6.4500 | 6.4500 | 5.2000 | 5.2200 | -3.690% | 17 | 369 | -24.904% |
| 2026-09-08 | 5.0500 | 5.4200 | 5.0500 | 5.4200 | +14.346% | 46 | 362 | -27.675% |
| 2026-09-04 | 4.3500 | 4.7500 | 4.3500 | 4.7400 | +15.610% | 15 | 348 | -17.300% |
| 2026-09-03 | 4.6500 | 4.6500 | 4.0000 | 4.1000 | -20.388% | 18 | 345 | -4.390% |
| 2026-09-02 | 4.6000 | 5.5000 | 4.6000 | 5.1500 | -2.277% | 20 | 338 | -23.883% |
| 2026-09-01 | 4.4500 | 5.3500 | 4.4500 | 5.2700 | +2.330% | 7 | 336 | -25.617% |
| 2026-08-31 | 5.0500 | 5.1500 | 4.9000 | 5.1500 | +0.980% | 20 | 332 | -23.883% |
| 2026-08-28 | 5.3000 | 5.3000 | 4.9000 | 5.1000 | -12.821% | 22 | 315 | -23.137% |
| 2026-08-27 | 6.0500 | 6.0500 | 5.6500 | 5.8500 | +10.795% | 11 | 311 | -32.991% |
| 2026-08-26 | 5.2500 | 5.3000 | 5.1500 | 5.2800 | -3.119% | 7 | 310 | -25.758% |
| 2026-08-25 | 5.8500 | 5.8500 | 5.3500 | 5.4500 | -3.540% | 6 | 307 | -28.073% |
| 2026-08-24 | 5.5000 | 5.8000 | 5.2600 | 5.6500 | -15.038% | 21 | 287 | -30.619% |
| 2026-08-21 | 6.2000 | 6.6500 | 6.2000 | 6.6500 | +7.258% | 6 | 286 | -41.053% |
| 2026-08-20 | 5.5500 | 6.2000 | 5.2300 | 6.2000 | +19.231% | 239 | 156 | -36.774% |
| 2026-08-19 | 4.8000 | 5.2500 | 4.5500 | 5.2000 | +11.828% | 10 | 152 | -24.615% |
| 2026-08-18 | 4.6600 | 4.9200 | 4.6000 | 4.6500 | +2.198% | 6 | 148 | -15.699% |
| 2026-08-17 | 4.3500 | 4.6500 | 4.3500 | 4.5500 | +5.081% | 3 | 146 | -13.846% |
| 2026-08-14 | 4.6000 | 4.6000 | 4.2200 | 4.3300 | -11.633% | 10 | 143 | -9.469% |
| 2026-08-13 | 4.3500 | 4.9000 | 4.3500 | 4.9000 | +4.255% | 2 | 142 | -20.000% |
| 2026-08-12 | 4.7100 | 4.7100 | 4.5000 | 4.7000 | -6.375% | 15 | 141 | -16.596% |
| 2026-08-11 | 5.0500 | 5.1200 | 5.0200 | 5.0200 | -14.188% | 11 | 135 | -21.912% |
| 2026-08-10 | 6.6000 | 6.6000 | 5.8500 | 5.8500 | -6.400% | 5 | 136 | -32.991% |
| 2026-08-07 | 6.5000 | 6.5000 | 6.2500 | 6.2500 | -8.088% | 16 | 120 | -37.280% |
| 2026-08-06 | 6.1000 | 6.8000 | 6.1000 | 6.8000 | +12.026% | 4 | 120 | -42.353% |
| 2026-08-05 | 5.9500 | 6.1500 | 5.9500 | 6.0700 | -5.008% | 10 | 113 | -35.420% |
| 2026-08-04 | 6.2000 | 6.3900 | 6.2000 | 6.3900 | -18.077% | 11 | 113 | -38.654% |
| 2026-08-03 | 7.4000 | 8.2000 | 7.4000 | 7.8000 | -11.364% | 23 | 113 | -49.744% |
| 2026-07-30 | 9.2400 | 9.2400 | 8.8000 | 8.8000 | -2.762% | 6 | 112 | -55.455% |
| 2026-07-29 | 8.2000 | 9.1500 | 8.0400 | 9.0500 | +17.532% | 45 | 133 | -56.685% |
| 2026-07-28 | 8.1500 | 8.1500 | 7.6500 | 7.7000 | -9.836% | 9 | 136 | -49.091% |
| 2026-07-24 | 9.9500 | 9.9500 | 8.5400 | 8.5400 | -13.035% | 25 | 136 | -54.098% |
| 2026-07-23 | 10.2700 | 10.3000 | 9.8200 | 9.8200 | -0.507% | 74 | 141 | -60.081% |
| 2026-07-22 | 10.8100 | 10.8100 | 9.6500 | 9.8700 | -9.533% | 104 | 116 | -60.284% |
| 2026-07-21 | 11.2900 | 11.2900 | 10.7500 | 10.9100 | -14.766% | 65 | 86 | -64.070% |
| 2026-07-20 | 12.4000 | 12.8000 | 12.4000 | 12.8000 | +7.473% | 2 | 86 | -69.375% |
| 2026-07-17 | 10.9000 | 11.9100 | 10.8000 | 11.9100 | +12.891% | 11 | 82 | -67.086% |
| 2026-07-16 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +4.146% | 1 | 82 | -62.844% |
| 2026-07-15 | 10.4000 | 10.4000 | 10.0500 | 10.1300 | -27.643% | 47 | 52 | -61.303% |
| 2026-07-10 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -3.114% | 4 | 49 | -72.000% |
| 2026-07-09 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -3.667% | 2 | 49 | -72.872% |
| 2026-07-08 | 14.6700 | 15.0000 | 14.6700 | 15.0000 | +17.096% | 5 | 51 | -73.867% |
| 2026-07-07 | 12.8100 | 12.8100 | 12.8100 | 12.8100 | -17.355% | 2 | 49 | -69.399% |
| 2026-07-02 | 15.4000 | 15.5000 | 15.4000 | 15.5000 | -8.012% | 9 | 41 | -74.710% |
| 2026-06-29 | 16.9000 | 16.9000 | 16.8500 | 16.8500 | -1.173% | 2 | 40 | -76.736% |
| 2026-06-26 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | +13.139% | 6 | 40 | -77.009% |
| 2026-06-25 | 14.1500 | 15.0700 | 14.1000 | 15.0700 | -10.298% | 9 | 33 | -73.988% |
| 2026-06-24 | 16.7500 | 16.8000 | 16.6500 | 16.8000 | +2.128% | 22 | 21 | -76.667% |
| 2026-06-23 | 16.7500 | 16.7500 | 16.4500 | 16.4500 | -11.891% | 2 | 19 | -76.170% |
| 2026-06-18 | 18.5500 | 18.6700 | 18.5500 | 18.6700 | +0.701% | 2 | 18 | -79.004% |
| 2026-06-16 | 19.6600 | 19.6600 | 18.5400 | 18.5400 | -27.180% | 2 | 19 | -78.857% |
| 2026-06-12 | 25.4600 | 25.4600 | 25.4600 | 25.4600 | -12.659% | 1 | 18 | -84.603% |
| 2026-06-11 | 28.9500 | 29.1500 | 28.9500 | 29.1500 | -1.019% | 2 | 18 | -86.552% |
| 2026-06-10 | 29.4500 | 29.4500 | 29.4500 | 29.4500 | +2.792% | 3 | 15 | -86.689% |
| 2026-06-05 | 28.3500 | 28.7000 | 28.3500 | 28.6500 | -8.466% | 14 | 6 | -86.318% |
| 2026-05-07 | 31.3000 | 31.3000 | 31.3000 | 31.3000 | +7.229% | 4 | 2 | -87.476% |
| 2026-04-23 | 29.1900 | 29.1900 | 29.1900 | 29.1900 | -32.587% | 1 | 2 | -86.571% |
| 2026-03-31 | 43.2000 | 43.3000 | 43.2000 | 43.3000 | +3.962% | 2 | 2 | -90.947% |
| 2026-02-27 | 41.5500 | 41.6500 | 41.5500 | 41.6500 | 0.000% | 2 | 1 | -90.588% |