JPM261120P00350000
JPM Nov 20 2026 350.00 Put
optionOPRA
EODOct 20, 2026
14.50USD-6.752%(-1.05)4Vol1,418OI
JPM261120P00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 14.50 | 14.50 | 14.0000 | 14.5000 | -6.752% | 4 | 1,415 | 0.000% |
| 2026-10-19 | 15.55 | 15.55 | 15.5500 | 15.5500 | +14.930% | 3 | 1,418 | -6.752% |
| 2026-10-16 | 13.00 | 13.53 | 11.3000 | 13.5300 | -20.412% | 37 | 1,387 | +7.169% |
| 2026-10-15 | 18.35 | 18.35 | 17.0000 | 17.0000 | -5.556% | 3 | 1,386 | -14.706% |
| 2026-10-14 | 22.69 | 22.69 | 17.9500 | 18.0000 | +6.383% | 30 | 1,375 | -19.444% |
| 2026-10-13 | 14.97 | 16.92 | 14.9700 | 16.9200 | -11.228% | 7 | 1,372 | -14.303% |
| 2026-10-12 | 19.15 | 19.15 | 18.6900 | 19.0600 | -6.108% | 31 | 1,366 | -23.924% |
| 2026-10-09 | 21.15 | 21.60 | 20.3000 | 20.3000 | -9.577% | 27 | 1,350 | -28.571% |
| 2026-10-08 | 25.75 | 25.75 | 22.4500 | 22.4500 | -5.274% | 36 | 1,326 | -35.412% |
| 2026-10-07 | 26.53 | 26.53 | 23.7000 | 23.7000 | +9.267% | 3 | 1,326 | -38.819% |
| 2026-10-06 | 21.64 | 21.74 | 20.3000 | 21.6900 | -2.077% | 31 | 1,311 | -33.149% |
| 2026-10-05 | 23.50 | 23.50 | 21.6000 | 22.1500 | -5.584% | 31 | 1,316 | -34.537% |
| 2026-10-02 | 24.00 | 24.30 | 23.4600 | 23.4600 | +0.687% | 17 | 1,323 | -38.193% |
| 2026-10-01 | 24.80 | 27.19 | 23.3000 | 23.3000 | -0.640% | 32 | 1,304 | -37.768% |
| 2026-09-30 | 21.35 | 23.45 | 21.3500 | 23.4500 | +7.569% | 4 | 1,301 | -38.166% |
| 2026-09-29 | 21.38 | 22.45 | 21.3500 | 21.8000 | +7.231% | 8 | 1,302 | -33.486% |
| 2026-09-28 | 19.15 | 20.40 | 19.1500 | 20.3300 | +17.514% | 19 | 1,305 | -28.677% |
| 2026-09-25 | 17.75 | 17.75 | 16.9700 | 17.3000 | -13.283% | 8 | 1,302 | -16.185% |
| 2026-09-24 | 19.76 | 21.26 | 19.7600 | 19.9500 | -1.140% | 17 | 1,302 | -27.318% |
| 2026-09-23 | 20.35 | 20.35 | 18.5000 | 20.1800 | +10.213% | 87 | 1,258 | -28.147% |
| 2026-09-22 | 18.70 | 20.17 | 18.2600 | 18.3100 | +48.019% | 17 | 1,260 | -20.808% |
| 2026-09-21 | 11.90 | 13.22 | 11.9000 | 12.3700 | -13.193% | 26 | 1,263 | +17.219% |
| 2026-09-18 | 15.45 | 15.70 | 14.2400 | 14.2500 | +4.015% | 85 | 1,229 | +1.754% |
| 2026-09-17 | 13.35 | 15.59 | 13.3500 | 13.7000 | -18.983% | 25 | 1,240 | +5.839% |
| 2026-09-16 | 14.85 | 16.91 | 13.6500 | 16.9100 | +33.360% | 34 | 1,264 | -14.252% |
| 2026-09-15 | 14.35 | 17.00 | 12.5500 | 12.6800 | -13.741% | 124 | 1,305 | +14.353% |
| 2026-09-14 | 13.01 | 15.55 | 12.5000 | 14.7000 | +26.180% | 937 | 613 | -1.361% |
| 2026-09-11 | 10.95 | 11.70 | 10.9500 | 11.6500 | -9.690% | 17 | 605 | +24.464% |
| 2026-09-10 | 13.85 | 14.00 | 12.9000 | 12.9000 | +3.283% | 14 | 607 | +12.403% |
| 2026-09-09 | 15.00 | 15.00 | 12.4900 | 12.4900 | -5.019% | 31 | 591 | +16.093% |
| 2026-09-08 | 12.60 | 13.30 | 12.0000 | 13.1500 | +16.372% | 92 | 528 | +10.266% |
| 2026-09-04 | 10.91 | 11.61 | 10.8300 | 11.3000 | +18.947% | 43 | 506 | +28.319% |
| 2026-09-03 | 11.25 | 11.25 | 9.5000 | 9.5000 | -23.387% | 19 | 494 | +52.632% |
| 2026-09-02 | 12.06 | 13.05 | 10.1000 | 12.4000 | -5.703% | 80 | 489 | +16.935% |
| 2026-09-01 | 12.10 | 13.15 | 11.2000 | 13.1500 | +7.787% | 20 | 475 | +10.266% |
| 2026-08-31 | 11.75 | 12.40 | 11.7500 | 12.2000 | -2.165% | 22 | 457 | +18.852% |
| 2026-08-28 | 12.65 | 12.65 | 11.2000 | 12.4700 | -8.309% | 159 | 306 | +16.279% |
| 2026-08-27 | 13.15 | 14.00 | 12.8500 | 13.6000 | +10.121% | 122 | 234 | +6.618% |
| 2026-08-26 | 12.85 | 12.85 | 12.2700 | 12.3500 | -1.200% | 52 | 219 | +17.409% |
| 2026-08-25 | 13.05 | 13.55 | 12.4700 | 12.5000 | -4.215% | 30 | 204 | +16.000% |
| 2026-08-24 | 13.60 | 13.60 | 12.1000 | 13.0500 | -10.616% | 8 | 206 | +11.111% |
| 2026-08-21 | 12.97 | 15.00 | 12.9700 | 14.6000 | +0.690% | 19 | 213 | -0.685% |
| 2026-08-20 | 13.15 | 14.50 | 12.6000 | 14.5000 | +20.833% | 25 | 210 | 0.000% |
| 2026-08-19 | 12.25 | 12.60 | 12.0000 | 12.0000 | +15.942% | 23 | 205 | +20.833% |
| 2026-08-18 | 11.32 | 11.60 | 10.3500 | 10.3500 | -5.909% | 44 | 184 | +40.097% |
| 2026-08-17 | 10.80 | 11.00 | 9.7500 | 11.0000 | +4.762% | 17 | 168 | +31.818% |
| 2026-08-14 | 10.75 | 10.75 | 10.0700 | 10.5000 | -5.063% | 36 | 150 | +38.095% |
| 2026-08-13 | 11.55 | 11.55 | 10.8500 | 11.0600 | +3.364% | 14 | 149 | +31.103% |
| 2026-08-12 | 11.00 | 11.00 | 10.3000 | 10.7000 | -7.359% | 16 | 140 | +35.514% |
| 2026-08-11 | 12.50 | 12.85 | 11.4500 | 11.5500 | -14.126% | 25 | 126 | +25.541% |
| 2026-08-10 | 13.45 | 13.65 | 13.1500 | 13.4500 | -1.103% | 23 | 116 | +7.807% |
| 2026-08-07 | 15.20 | 15.20 | 13.6000 | 13.6000 | -3.546% | 50 | 126 | +6.618% |
| 2026-08-06 | 13.10 | 14.60 | 13.1000 | 14.1000 | +7.634% | 25 | 109 | +2.837% |
| 2026-08-05 | 13.10 | 13.10 | 13.1000 | 13.1000 | -0.380% | 1 | 109 | +10.687% |
| 2026-08-04 | 14.00 | 14.05 | 12.5000 | 13.1500 | -17.296% | 10 | 105 | +10.266% |
| 2026-08-03 | 15.00 | 15.90 | 14.9000 | 15.9000 | -0.313% | 13 | 95 | -8.805% |
| 2026-07-31 | 16.20 | 16.25 | 15.7000 | 15.9500 | -6.176% | 27 | 78 | -9.091% |
| 2026-07-30 | 17.10 | 17.10 | 16.8800 | 17.0000 | -4.494% | 3 | 78 | -14.706% |
| 2026-07-29 | 17.60 | 18.55 | 17.6000 | 17.8000 | +13.520% | 8 | 80 | -18.539% |
| 2026-07-28 | 15.50 | 15.68 | 15.5000 | 15.6800 | -3.030% | 50 | 85 | -7.526% |
| 2026-07-27 | 14.95 | 16.82 | 14.9500 | 16.1700 | -13.989% | 54 | 37 | -10.328% |
| 2026-07-24 | 19.05 | 19.05 | 18.7000 | 18.8000 | -2.842% | 3 | 37 | -22.872% |
| 2026-07-23 | 19.65 | 19.70 | 19.3500 | 19.3500 | -2.025% | 12 | 34 | -25.065% |
| 2026-07-22 | 19.75 | 19.75 | 19.7500 | 19.7500 | -5.276% | 1 | 34 | -26.582% |
| 2026-07-21 | 20.85 | 20.85 | 20.8500 | 20.8500 | -10.129% | 1 | 33 | -30.456% |
| 2026-07-20 | 23.30 | 23.45 | 23.2000 | 23.2000 | +8.665% | 4 | 29 | -37.500% |
| 2026-07-17 | 21.30 | 21.35 | 21.3000 | 21.3500 | -8.955% | 20 | 11 | -32.084% |
| 2026-07-14 | 23.77 | 23.77 | 23.4500 | 23.4500 | -9.109% | 2 | 10 | -38.166% |
| 2026-07-10 | 25.60 | 25.80 | 25.6000 | 25.8000 | -10.572% | 4 | 9 | -43.798% |
| 2026-07-02 | 28.85 | 28.85 | 28.8500 | 28.8500 | +0.348% | 2 | 9 | -49.740% |
| 2026-06-23 | 29.60 | 29.66 | 28.7000 | 28.7500 | -8.759% | 4 | 7 | -49.565% |
| 2026-06-18 | 31.00 | 31.51 | 30.9800 | 31.5100 | +1.058% | 12 | 1 | -53.983% |
| 2026-06-16 | 31.15 | 31.18 | 31.1500 | 31.1800 | 0.000% | 2 | 0 | -53.496% |