JPM270115P00185000
JPM Jan 15 2027 185.00 Put
optionOPRA
InactiveOct 26, 2026
0.03USD-25.000%(-0.01)5Vol755OI
JPM270115P00185000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.0100 | 0.0500 | 0.0100 | 0.0300 | -25.000% | 5 | 757 | 0.000% |
| 2026-10-23 | 0.1100 | 0.1100 | 0.0400 | 0.0400 | 0.000% | 9 | 761 | -25.000% |
| 2026-10-22 | 0.1000 | 0.1100 | 0.0400 | 0.0400 | -33.333% | 9 | 762 | -25.000% |
| 2026-10-21 | 0.0800 | 0.0800 | 0.0500 | 0.0600 | -25.000% | 12 | 770 | -50.000% |
| 2026-10-20 | 0.1200 | 0.1200 | 0.0800 | 0.0800 | +100.000% | 14 | 774 | -62.500% |
| 2026-10-19 | 0.0100 | 0.1000 | 0.0100 | 0.0400 | -66.667% | 10 | 766 | -25.000% |
| 2026-10-16 | 0.0400 | 0.1200 | 0.0300 | 0.1200 | +100.000% | 4 | 766 | -75.000% |
| 2026-10-15 | 0.1000 | 0.1000 | 0.0600 | 0.0600 | +100.000% | 8 | 770 | -50.000% |
| 2026-10-14 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | -50.000% | 3 | 767 | 0.000% |
| 2026-10-13 | 0.0400 | 0.1100 | 0.0100 | 0.0600 | +50.000% | 12 | 767 | -50.000% |
| 2026-10-12 | 0.0800 | 0.1000 | 0.0400 | 0.0400 | -33.333% | 6 | 764 | -25.000% |
| 2026-10-09 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | -14.286% | 9 | 756 | -50.000% |
| 2026-10-08 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 1 | 757 | -57.143% |
| 2026-10-07 | 0.1000 | 0.1000 | 0.0500 | 0.0800 | -20.000% | 20 | 747 | -62.500% |
| 2026-10-06 | 0.0800 | 0.1300 | 0.0700 | 0.1000 | +11.111% | 22 | 757 | -70.000% |
| 2026-10-05 | 0.0500 | 0.0900 | 0.0500 | 0.0900 | -30.769% | 32 | 744 | -66.667% |
| 2026-09-30 | 0.0700 | 0.1300 | 0.0700 | 0.1300 | +18.182% | 2 | 744 | -76.923% |
| 2026-09-29 | 0.0800 | 0.1400 | 0.0800 | 0.1100 | +83.333% | 6 | 745 | -72.727% |
| 2026-09-28 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 6 | 741 | -50.000% |
| 2026-09-25 | 0.1000 | 0.1600 | 0.0200 | 0.0600 | -33.333% | 15 | 745 | -50.000% |
| 2026-09-24 | 0.0800 | 0.1100 | 0.0800 | 0.0900 | -18.182% | 12 | 738 | -66.667% |
| 2026-09-23 | 0.1200 | 0.1800 | 0.1000 | 0.1100 | 0.000% | 12 | 737 | -72.727% |
| 2026-09-22 | 0.0700 | 0.1300 | 0.0700 | 0.1100 | -8.333% | 14 | 739 | -72.727% |
| 2026-09-21 | 0.1000 | 0.2200 | 0.0900 | 0.1200 | +20.000% | 20 | 744 | -75.000% |
| 2026-09-18 | 0.1000 | 0.1000 | 0.0700 | 0.1000 | -44.444% | 18 | 733 | -70.000% |
| 2026-09-15 | 0.1800 | 0.1800 | 0.1600 | 0.1800 | +12.500% | 55 | 716 | -83.333% |
| 2026-09-14 | 0.1100 | 0.1600 | 0.1000 | 0.1600 | +14.286% | 13 | 714 | -81.250% |
| 2026-09-11 | 0.1900 | 0.1900 | 0.1300 | 0.1400 | +16.667% | 12 | 717 | -78.571% |
| 2026-09-10 | 0.1000 | 0.1400 | 0.1000 | 0.1200 | -14.286% | 9 | 715 | -75.000% |
| 2026-09-09 | 0.1200 | 0.2500 | 0.1200 | 0.1400 | 0.000% | 12 | 716 | -78.571% |
| 2026-09-08 | 0.1000 | 0.1600 | 0.1000 | 0.1400 | -22.222% | 15 | 713 | -78.571% |
| 2026-09-03 | 0.1600 | 0.1800 | 0.1400 | 0.1800 | +100.000% | 31 | 728 | -83.333% |
| 2026-09-02 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -60.870% | 15 | 721 | -66.667% |
| 2026-09-01 | 0.1500 | 0.2300 | 0.1500 | 0.2300 | +109.091% | 5 | 723 | -86.957% |
| 2026-08-31 | 0.1000 | 0.2300 | 0.1000 | 0.1100 | -50.000% | 19 | 715 | -72.727% |
| 2026-08-28 | 0.1400 | 0.2300 | 0.1400 | 0.2200 | +120.000% | 9 | 718 | -86.364% |
| 2026-08-27 | 0.2500 | 0.2500 | 0.1000 | 0.1000 | -28.571% | 22 | 717 | -70.000% |
| 2026-08-26 | 0.1400 | 0.2800 | 0.1200 | 0.1400 | -17.647% | 24 | 715 | -78.571% |
| 2026-08-25 | 0.1500 | 0.2800 | 0.1200 | 0.1700 | +41.667% | 25 | 716 | -82.353% |
| 2026-08-24 | 0.2700 | 0.2700 | 0.1100 | 0.1200 | -7.692% | 18 | 719 | -75.000% |
| 2026-08-21 | 0.1500 | 0.2000 | 0.1300 | 0.1300 | -18.750% | 9 | 717 | -76.923% |
| 2026-08-20 | 0.1500 | 0.2600 | 0.1400 | 0.1600 | -23.810% | 10 | 718 | -81.250% |
| 2026-08-19 | 0.2500 | 0.3300 | 0.1100 | 0.2100 | +40.000% | 15 | 720 | -85.714% |
| 2026-08-18 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | -34.783% | 5 | 719 | -80.000% |
| 2026-08-14 | 0.2700 | 0.3300 | 0.1800 | 0.2300 | +53.333% | 21 | 722 | -86.957% |
| 2026-08-13 | 0.1000 | 0.1800 | 0.1000 | 0.1500 | -31.818% | 22 | 716 | -80.000% |
| 2026-08-11 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +10.000% | 3 | 719 | -86.364% |
| 2026-08-05 | 0.1900 | 0.3000 | 0.1900 | 0.2000 | -16.667% | 5 | 719 | -85.000% |
| 2026-08-04 | 0.1500 | 0.2900 | 0.1500 | 0.2400 | -36.842% | 19 | 719 | -87.500% |
| 2026-08-03 | 0.3600 | 0.3800 | 0.2600 | 0.3800 | +80.952% | 9 | 722 | -92.105% |
| 2026-07-31 | 0.1800 | 0.2500 | 0.1800 | 0.2100 | -27.586% | 8 | 720 | -85.714% |
| 2026-07-30 | 0.3500 | 0.4800 | 0.2900 | 0.2900 | -6.452% | 9 | 720 | -89.655% |
| 2026-07-29 | 0.1800 | 0.3100 | 0.1800 | 0.3100 | +24.000% | 3 | 720 | -90.323% |
| 2026-07-23 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -30.556% | 3 | 720 | -88.000% |
| 2026-07-22 | 0.3800 | 0.3800 | 0.3400 | 0.3600 | +5.882% | 4 | 721 | -91.667% |
| 2026-07-21 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +9.677% | 2 | 721 | -91.176% |
| 2026-07-20 | 0.4000 | 0.4000 | 0.3100 | 0.3100 | -22.500% | 3 | 721 | -90.323% |
| 2026-07-15 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +21.212% | 1 | 721 | -92.500% |
| 2026-07-14 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -70.270% | 2 | 721 | -90.909% |
| 2026-06-11 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -11.200% | 2 | 719 | -97.297% |
| 2026-06-09 | 1.2500 | 1.2700 | 1.1700 | 1.2500 | +26.263% | 16 | 713 | -97.600% |
| 2026-06-08 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | -6.604% | 2 | 714 | -96.970% |
| 2026-06-04 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -37.647% | 2 | 714 | -97.170% |
| 2026-05-11 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +34.921% | 1 | 714 | -98.235% |
| 2026-05-07 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -14.286% | 5 | 714 | -97.619% |
| 2026-05-04 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -5.769% | 1 | 709 | -97.959% |
| 2026-04-28 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +0.645% | 15 | 709 | -98.077% |
| 2026-04-17 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -55.714% | 1 | 724 | -98.065% |
| 2026-04-06 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -28.571% | 3 | 725 | -99.143% |
| 2026-03-30 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +22.500% | 23 | 722 | -99.388% |
| 2026-03-26 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +5.263% | 2 | 714 | -99.250% |
| 2026-03-25 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -5.000% | 2 | 714 | -99.211% |
| 2026-03-23 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -6.977% | 1 | 712 | -99.250% |
| 2026-03-19 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +7.500% | 13 | 712 | -99.302% |
| 2026-03-18 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -1.235% | 1 | 699 | -99.250% |
| 2026-03-17 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -12.903% | 1 | 699 | -99.259% |
| 2026-03-13 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | -3.326% | 10 | 699 | -99.355% |
| 2026-03-12 | 4.8500 | 5.0000 | 4.8100 | 4.8100 | +10.575% | 22 | 694 | -99.376% |
| 2026-03-11 | 4.2000 | 4.3500 | 4.2000 | 4.3500 | -2.247% | 13 | 673 | -99.310% |
| 2026-03-06 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +25.352% | 12 | 660 | -99.326% |
| 2026-03-03 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +7.251% | 1 | 648 | -99.155% |
| 2026-02-27 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | +46.460% | 1 | 647 | -99.094% |
| 2026-02-09 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -3.830% | 3 | 647 | -98.673% |
| 2026-01-16 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -7.115% | 3 | 647 | -98.723% |
| 2026-01-15 | 2.5200 | 2.5300 | 2.5200 | 2.5300 | +7.660% | 3 | 647 | -98.814% |
| 2026-01-08 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -24.194% | 1 | 644 | -98.723% |
| 2025-12-18 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +1.639% | 2 | 643 | -99.032% |
| 2025-12-16 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -17.568% | 1 | 643 | -99.016% |
| 2025-12-10 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +17.460% | 1 | 642 | -99.189% |
| 2025-12-08 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -4.834% | 1 | 642 | -99.048% |
| 2025-11-28 | 3.2800 | 3.3100 | 3.2800 | 3.3100 | -11.968% | 2 | 641 | -99.094% |
| 2025-11-26 | 3.7500 | 3.7600 | 3.7500 | 3.7600 | -6.700% | 2 | 641 | -99.202% |
| 2025-11-21 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -4.048% | 41 | 641 | -99.256% |
| 2025-11-17 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | +5.000% | 3 | 641 | -99.286% |
| 2025-11-14 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +8.108% | 1 | 641 | -99.250% |
| 2025-11-13 | 3.5000 | 3.7000 | 3.5000 | 3.7000 | +10.448% | 3 | 640 | -99.189% |
| 2025-11-10 | 3.2000 | 3.3500 | 3.2000 | 3.3500 | -2.616% | 3 | 639 | -99.104% |
| 2025-11-05 | 3.4500 | 3.4500 | 3.4300 | 3.4400 | -7.027% | 41 | 637 | -99.128% |
| 2025-10-27 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -8.416% | 1 | 603 | -99.189% |
| 2025-10-21 | 3.9500 | 4.0400 | 3.9500 | 4.0400 | -0.247% | 3 | 603 | -99.257% |
| 2025-10-16 | 3.9000 | 4.0500 | 3.9000 | 4.0500 | +8.871% | 3 | 600 | -99.259% |
| 2025-10-15 | 3.7100 | 3.7200 | 3.7100 | 3.7200 | -7.000% | 15 | 599 | -99.194% |
| 2025-10-14 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +11.111% | 15 | 599 | -99.250% |
| 2025-09-30 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -0.826% | 1 | 584 | -99.167% |
| 2025-09-17 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -11.463% | 1 | 584 | -99.174% |
| 2025-08-29 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -15.638% | 1 | 586 | -99.268% |
| 2025-08-13 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | +8.725% | 1 | 586 | -99.383% |
| 2025-07-31 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +0.449% | 1 | 585 | -99.329% |
| 2025-07-24 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -4.301% | 4 | 586 | -99.326% |
| 2025-07-22 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -9.709% | 10 | 590 | -99.355% |
| 2025-07-16 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +3.000% | 1 | 600 | -99.417% |
| 2025-07-15 | 4.9000 | 5.0000 | 4.9000 | 5.0000 | -9.091% | 3 | 599 | -99.400% |
| 2025-07-08 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -2.655% | 1 | 596 | -99.455% |
| 2025-06-27 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -7.377% | 4 | 595 | -99.469% |
| 2025-06-25 | 6.0500 | 6.1000 | 6.0500 | 6.1000 | -11.594% | 2 | 591 | -99.508% |
| 2025-06-20 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -10.737% | 2 | 591 | -99.565% |
| 2025-06-13 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | +3.758% | 6 | 592 | -99.612% |
| 2025-06-02 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -0.667% | 1 | 595 | -99.597% |
| 2025-05-20 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -1.961% | 25 | 596 | -99.600% |
| 2025-05-13 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -31.081% | 3 | 578 | -99.608% |
| 2025-05-01 | 10.9500 | 11.1000 | 10.9500 | 11.1000 | -5.932% | 34 | 577 | -99.730% |
| 2025-04-30 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +2.609% | 2 | 572 | -99.746% |
| 2025-04-28 | 11.5500 | 11.5500 | 11.4000 | 11.5000 | -15.751% | 6 | 572 | -99.739% |
| 2025-04-09 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -33.088% | 1 | 572 | -99.780% |
| 2025-04-07 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | +5.155% | 1 | 571 | -99.853% |
| 2025-04-04 | 19.5100 | 20.6500 | 19.4000 | 19.4000 | +34.163% | 1,014 | 570 | -99.845% |
| 2025-04-03 | 14.4600 | 14.4600 | 14.4600 | 14.4600 | +21.513% | 1 | 70 | -99.793% |
| 2025-03-31 | 11.8100 | 11.9000 | 11.8100 | 11.9000 | -9.160% | 4 | 70 | -99.748% |
| 2025-03-13 | 13.1000 | 13.1100 | 13.1000 | 13.1000 | +22.430% | 50 | 23 | -99.771% |
| 2025-03-06 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +20.904% | 1 | 21 | -99.720% |
| 2025-03-03 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +22.917% | 1 | 21 | -99.661% |
| 2025-02-20 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +13.386% | 1 | 21 | -99.583% |
| 2025-02-19 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +2.254% | 2 | 20 | -99.528% |
| 2025-02-18 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | -6.617% | 2 | 20 | -99.517% |
| 2025-02-12 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +6.400% | 2 | 18 | -99.549% |
| 2025-01-31 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -11.348% | 8 | 18 | -99.520% |
| 2025-01-24 | 6.6000 | 7.0500 | 6.6000 | 7.0500 | +2.471% | 4 | 14 | -99.574% |
| 2025-01-22 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | -32.016% | 1 | 13 | -99.564% |
| 2024-12-31 | 10.1300 | 10.1300 | 10.1200 | 10.1200 | -19.683% | 2 | 11 | -99.704% |
| 2024-10-28 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -21.250% | 1 | 11 | -99.762% |
| 2024-09-20 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 0.000% | 20 | 10 | -99.813% |