JPM261120P00330000
JPM Nov 20 2026 330.00 Put
optionOPRA
EODOct 20, 2026
6.30USD-5.263%(-0.35)78Vol2,760OI
JPM261120P00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 6.5100 | 6.5100 | 4.5000 | 6.3000 | -5.263% | 78 | 2,770 | 0.000% |
| 2026-10-19 | 5.2700 | 6.7000 | 4.6000 | 6.6500 | +24.299% | 220 | 2,713 | -5.263% |
| 2026-10-16 | 4.8000 | 5.7000 | 3.4200 | 5.3500 | -12.439% | 363 | 2,674 | +17.757% |
| 2026-10-15 | 7.2200 | 7.5000 | 6.1100 | 6.1100 | -13.822% | 484 | 2,626 | +3.110% |
| 2026-10-14 | 9.7500 | 9.7500 | 6.6500 | 7.0900 | -6.341% | 1,884 | 1,191 | -11.142% |
| 2026-10-13 | 5.2000 | 8.0300 | 4.6000 | 7.5700 | +0.933% | 274 | 1,073 | -16.777% |
| 2026-10-12 | 7.7200 | 8.3000 | 7.5000 | 7.5000 | -15.445% | 164 | 1,047 | -16.000% |
| 2026-10-09 | 9.9500 | 9.9500 | 8.8000 | 8.8700 | -11.741% | 107 | 1,008 | -28.974% |
| 2026-10-08 | 10.8000 | 12.2100 | 10.0500 | 10.0500 | -6.944% | 36 | 996 | -37.313% |
| 2026-10-07 | 12.2300 | 12.2300 | 10.7100 | 10.8000 | +8.871% | 81 | 960 | -41.667% |
| 2026-10-06 | 10.0500 | 10.2500 | 9.3800 | 9.9200 | -6.238% | 85 | 941 | -36.492% |
| 2026-10-05 | 10.6500 | 11.0000 | 9.9100 | 10.5800 | -6.454% | 55 | 941 | -40.454% |
| 2026-10-02 | 10.8700 | 11.9300 | 10.8700 | 11.3100 | +3.477% | 54 | 927 | -44.297% |
| 2026-10-01 | 12.7000 | 14.3600 | 10.9000 | 10.9300 | -4.708% | 97 | 913 | -42.360% |
| 2026-09-30 | 10.2000 | 11.5300 | 10.2000 | 11.4700 | +8.617% | 41 | 900 | -45.074% |
| 2026-09-29 | 10.1000 | 11.4000 | 10.1000 | 10.5600 | +6.344% | 88 | 882 | -40.341% |
| 2026-09-28 | 8.2000 | 10.0500 | 8.2000 | 9.9300 | +24.906% | 119 | 847 | -36.556% |
| 2026-09-25 | 8.7500 | 8.7500 | 7.9200 | 7.9500 | -20.500% | 26 | 834 | -20.755% |
| 2026-09-24 | 10.5000 | 10.5000 | 9.3000 | 10.0000 | +0.806% | 67 | 822 | -37.000% |
| 2026-09-23 | 10.0300 | 10.0300 | 8.8000 | 9.9200 | +9.011% | 97 | 805 | -36.492% |
| 2026-09-22 | 5.8800 | 10.2000 | 5.8800 | 9.1000 | +57.168% | 187 | 826 | -30.769% |
| 2026-09-21 | 5.6500 | 5.9000 | 5.4700 | 5.7900 | -22.800% | 33 | 832 | +8.808% |
| 2026-09-18 | 7.3500 | 7.6300 | 6.8300 | 7.5000 | +12.275% | 22 | 814 | -16.000% |
| 2026-09-17 | 7.7500 | 7.8300 | 6.6800 | 6.6800 | -17.019% | 32 | 796 | -5.689% |
| 2026-09-16 | 7.3900 | 8.7300 | 7.3900 | 8.0500 | +22.901% | 30 | 778 | -21.739% |
| 2026-09-15 | 7.0700 | 9.0300 | 6.5500 | 6.5500 | -12.081% | 21 | 794 | -3.817% |
| 2026-09-14 | 5.7500 | 7.6500 | 5.7500 | 7.4500 | +30.702% | 18 | 794 | -15.436% |
| 2026-09-11 | 5.4800 | 5.7000 | 5.3500 | 5.7000 | -14.286% | 57 | 755 | +10.526% |
| 2026-09-10 | 6.6700 | 6.6700 | 6.5400 | 6.6500 | +3.101% | 29 | 733 | -5.263% |
| 2026-09-09 | 7.0500 | 7.8000 | 6.2500 | 6.4500 | +0.781% | 22 | 733 | -2.326% |
| 2026-09-08 | 5.8800 | 6.4500 | 5.8500 | 6.4000 | +11.304% | 28 | 727 | -1.563% |
| 2026-09-04 | 4.1500 | 5.7500 | 4.1500 | 5.7500 | +22.340% | 69 | 695 | +9.565% |
| 2026-09-03 | 5.6400 | 5.7000 | 4.6200 | 4.7000 | -22.314% | 48 | 673 | +34.043% |
| 2026-09-02 | 5.9100 | 6.6000 | 5.3500 | 6.0500 | -6.923% | 48 | 650 | +4.132% |
| 2026-09-01 | 5.9800 | 6.5000 | 5.2500 | 6.5000 | +6.557% | 17 | 636 | -3.077% |
| 2026-08-31 | 6.1000 | 6.2500 | 5.8800 | 6.1000 | +1.667% | 45 | 612 | +3.279% |
| 2026-08-28 | 6.5500 | 6.5500 | 5.6500 | 6.0000 | -16.084% | 37 | 589 | +5.000% |
| 2026-08-27 | 6.9500 | 7.3000 | 6.5500 | 7.1500 | +11.719% | 118 | 505 | -11.888% |
| 2026-08-26 | 6.6500 | 6.6500 | 6.1500 | 6.4000 | -0.312% | 84 | 476 | -1.563% |
| 2026-08-25 | 6.7500 | 7.2200 | 6.3000 | 6.4200 | -4.889% | 64 | 447 | -1.869% |
| 2026-08-24 | 7.0000 | 7.0000 | 6.5000 | 6.7500 | -12.903% | 19 | 444 | -6.667% |
| 2026-08-21 | 6.9000 | 8.1000 | 6.8000 | 7.7500 | +3.333% | 49 | 433 | -18.710% |
| 2026-08-20 | 6.7000 | 7.5000 | 6.2500 | 7.5000 | +13.636% | 36 | 416 | -16.000% |
| 2026-08-19 | 5.5000 | 6.6000 | 5.4500 | 6.6000 | +21.101% | 18 | 417 | -4.545% |
| 2026-08-18 | 5.8500 | 6.0000 | 5.4500 | 5.4500 | -3.540% | 33 | 405 | +15.596% |
| 2026-08-17 | 5.2900 | 5.6500 | 4.7000 | 5.6500 | +13.000% | 30 | 388 | +11.504% |
| 2026-08-14 | 5.4500 | 5.5500 | 5.0000 | 5.0000 | -10.394% | 25 | 384 | +26.000% |
| 2026-08-13 | 5.4000 | 5.9500 | 5.4000 | 5.5800 | +3.333% | 5 | 383 | +12.903% |
| 2026-08-12 | 5.5000 | 5.5700 | 5.4000 | 5.4000 | -11.475% | 19 | 376 | +16.667% |
| 2026-08-11 | 6.3000 | 6.6500 | 6.0000 | 6.1000 | -11.850% | 44 | 379 | +3.279% |
| 2026-08-10 | 7.4000 | 7.4800 | 6.9200 | 6.9200 | -9.186% | 25 | 364 | -8.960% |
| 2026-08-07 | 8.0000 | 8.2500 | 7.3000 | 7.6200 | +0.263% | 45 | 335 | -17.323% |
| 2026-08-06 | 6.7300 | 7.8000 | 5.9300 | 7.6000 | +7.345% | 32 | 319 | -17.105% |
| 2026-08-05 | 7.0500 | 7.3500 | 7.0000 | 7.0800 | -6.842% | 17 | 317 | -11.017% |
| 2026-08-04 | 7.4000 | 7.6500 | 7.4000 | 7.6000 | -8.434% | 91 | 369 | -17.105% |
| 2026-08-03 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -7.778% | 3 | 369 | -24.096% |
| 2026-07-31 | 9.2600 | 9.2600 | 8.8000 | 9.0000 | -16.279% | 16 | 359 | -30.000% |
| 2026-07-30 | 10.7700 | 10.7700 | 10.7400 | 10.7500 | +4.369% | 3 | 357 | -41.395% |
| 2026-07-29 | 10.6000 | 10.8500 | 10.2500 | 10.3000 | +16.384% | 94 | 353 | -38.835% |
| 2026-07-28 | 9.0600 | 9.0600 | 8.8500 | 8.8500 | -7.330% | 21 | 336 | -28.814% |
| 2026-07-27 | 9.1500 | 9.5500 | 9.1500 | 9.5500 | -5.726% | 11 | 338 | -34.031% |
| 2026-07-24 | 9.9800 | 10.4100 | 9.9800 | 10.1300 | -8.739% | 24 | 360 | -37.808% |
| 2026-07-23 | 11.3500 | 11.9000 | 11.1000 | 11.1000 | -9.388% | 281 | 100 | -43.243% |
| 2026-07-22 | 12.2000 | 12.2800 | 12.2000 | 12.2500 | -2.390% | 15 | 98 | -48.571% |
| 2026-07-21 | 13.2000 | 13.3500 | 12.5500 | 12.5500 | -15.203% | 39 | 78 | -49.801% |
| 2026-07-20 | 13.6000 | 14.9500 | 13.6000 | 14.8000 | +16.535% | 6 | 77 | -57.432% |
| 2026-07-17 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -1.090% | 3 | 77 | -50.394% |
| 2026-07-16 | 13.1500 | 13.1500 | 12.8400 | 12.8400 | +7.899% | 30 | 78 | -50.935% |
| 2026-07-15 | 11.6400 | 12.0000 | 11.6000 | 11.9000 | -7.393% | 47 | 68 | -47.059% |
| 2026-07-14 | 14.1000 | 14.2000 | 12.8500 | 12.8500 | -14.561% | 16 | 70 | -50.973% |
| 2026-07-07 | 15.0500 | 15.0500 | 15.0400 | 15.0400 | -15.506% | 2 | 68 | -58.112% |
| 2026-07-02 | 17.9000 | 18.0300 | 17.8000 | 17.8000 | +4.706% | 3 | 66 | -64.607% |
| 2026-07-01 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -10.526% | 14 | 52 | -62.941% |
| 2026-06-29 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +1.064% | 2 | 52 | -66.842% |
| 2026-06-26 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | 0.000% | 12 | 51 | -66.489% |
| 2026-06-24 | 19.2000 | 19.2300 | 18.7500 | 18.8000 | +1.348% | 29 | 39 | -66.489% |
| 2026-06-23 | 19.0000 | 19.0000 | 18.5500 | 18.5500 | -9.202% | 4 | 36 | -66.038% |
| 2026-06-22 | 20.4300 | 20.4300 | 20.4300 | 20.4300 | +3.706% | 1 | 37 | -69.163% |
| 2026-06-17 | 18.2600 | 19.7000 | 18.0700 | 19.7000 | -4.877% | 13 | 27 | -68.020% |
| 2026-06-16 | 20.7100 | 20.7100 | 20.7100 | 20.7100 | -19.573% | 2 | 25 | -69.580% |
| 2026-06-12 | 25.7500 | 25.7500 | 25.7000 | 25.7500 | -11.054% | 20 | 5 | -75.534% |
| 2026-04-21 | 28.9500 | 28.9500 | 28.9500 | 28.9500 | 0.000% | 5 | 5 | -78.238% |