JPM270115P00340000
JPM Jan 15 2027 340.00 Put
optionOPRA
EODNov 5, 2026
15.75USD+73.649%(+6.68)308Vol2,992OI
JPM270115P00340000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 6.9500 | 16.80 | 6.7500 | 15.7500 | +73.649% | 308 | 2,538 | 0.000% |
| 2026-11-04 | 11.6500 | 11.75 | 9.0700 | 9.0700 | -41.104% | 121 | 2,533 | +73.649% |
| 2026-11-03 | 14.6500 | 15.95 | 14.5000 | 15.4000 | +14.498% | 66 | 2,494 | +2.273% |
| 2026-11-02 | 13.9000 | 13.90 | 12.8000 | 13.4500 | -17.737% | 63 | 2,475 | +17.100% |
| 2026-10-30 | 15.1000 | 16.95 | 14.1000 | 16.3500 | +33.143% | 123 | 2,411 | -3.670% |
| 2026-10-29 | 11.8000 | 12.55 | 11.3500 | 12.2800 | -13.216% | 283 | 2,377 | +28.257% |
| 2026-10-28 | 14.9500 | 15.05 | 13.4500 | 14.1500 | -8.414% | 127 | 2,280 | +11.307% |
| 2026-10-27 | 16.0000 | 16.00 | 15.1500 | 15.4500 | -5.215% | 147 | 2,228 | +1.942% |
| 2026-10-26 | 16.2000 | 16.40 | 16.1500 | 16.3000 | -7.649% | 11 | 2,227 | -3.374% |
| 2026-10-23 | 17.3500 | 18.60 | 17.3500 | 17.6500 | +12.063% | 74 | 2,212 | -10.765% |
| 2026-10-22 | 16.4500 | 17.60 | 15.4000 | 15.7500 | -2.778% | 26 | 2,217 | 0.000% |
| 2026-10-21 | 15.2500 | 17.12 | 15.2500 | 16.2000 | +0.621% | 124 | 2,114 | -2.778% |
| 2026-10-20 | 14.6500 | 16.30 | 14.4000 | 16.1000 | +2.875% | 56 | 2,072 | -2.174% |
| 2026-10-19 | 15.0000 | 15.65 | 14.4500 | 15.6500 | +2.961% | 50 | 2,084 | +0.639% |
| 2026-10-16 | 14.4000 | 15.25 | 12.1000 | 15.2000 | -8.982% | 743 | 1,669 | +3.618% |
| 2026-10-15 | 17.5000 | 17.50 | 16.6000 | 16.7000 | -2.624% | 44 | 1,632 | -5.689% |
| 2026-10-14 | 20.5500 | 20.55 | 16.5000 | 17.1500 | -4.722% | 164 | 1,612 | -8.163% |
| 2026-10-13 | 14.2000 | 18.00 | 13.2200 | 18.0000 | +2.564% | 70 | 1,557 | -12.500% |
| 2026-10-12 | 18.0500 | 18.13 | 17.4800 | 17.5500 | -8.115% | 103 | 1,520 | -10.256% |
| 2026-10-09 | 19.9700 | 19.97 | 18.8000 | 19.1000 | -7.282% | 48 | 1,498 | -17.539% |
| 2026-10-08 | 22.5700 | 22.57 | 20.6000 | 20.6000 | -1.858% | 26 | 1,472 | -23.544% |
| 2026-10-07 | 22.8000 | 22.80 | 20.9300 | 20.9900 | +5.743% | 108 | 1,471 | -24.964% |
| 2026-10-06 | 19.2500 | 20.30 | 19.2000 | 19.8500 | -2.934% | 107 | 1,406 | -20.655% |
| 2026-10-05 | 20.6800 | 20.70 | 20.0500 | 20.4500 | -2.850% | 91 | 1,341 | -22.983% |
| 2026-10-02 | 21.2000 | 21.90 | 21.0500 | 21.0500 | +2.184% | 63 | 1,291 | -25.178% |
| 2026-10-01 | 22.5500 | 24.48 | 20.5500 | 20.6000 | -2.370% | 225 | 1,312 | -23.544% |
| 2026-09-30 | 19.8000 | 21.32 | 19.7000 | 21.1000 | +4.611% | 142 | 1,219 | -25.355% |
| 2026-09-29 | 19.7000 | 20.55 | 19.7000 | 20.1700 | +7.003% | 10 | 1,217 | -21.914% |
| 2026-09-28 | 16.5000 | 18.85 | 16.5000 | 18.8500 | +13.554% | 7 | 1,216 | -16.446% |
| 2026-09-25 | 17.1000 | 18.15 | 16.6000 | 16.6000 | -13.766% | 7 | 1,217 | -5.120% |
| 2026-09-24 | 19.8500 | 19.85 | 19.2500 | 19.2500 | -0.052% | 22 | 1,215 | -18.182% |
| 2026-09-23 | 19.0100 | 19.26 | 17.7800 | 19.2600 | +7.418% | 60 | 1,190 | -18.224% |
| 2026-09-22 | 14.1000 | 19.23 | 14.1000 | 17.9300 | +36.350% | 56 | 1,183 | -12.158% |
| 2026-09-21 | 13.0500 | 13.50 | 13.0500 | 13.1500 | -15.161% | 71 | 1,144 | +19.772% |
| 2026-09-18 | 15.8400 | 16.01 | 14.8000 | 15.5000 | +6.897% | 43 | 1,109 | +1.613% |
| 2026-09-17 | 15.2700 | 16.35 | 14.5000 | 14.5000 | +0.346% | 18 | 1,107 | +8.621% |
| 2026-09-16 | 15.1000 | 15.20 | 14.4000 | 14.4500 | +3.957% | 6 | 1,105 | +8.997% |
| 2026-09-15 | 15.2500 | 17.10 | 13.9000 | 13.9000 | -8.251% | 24 | 1,087 | +13.309% |
| 2026-09-14 | 13.5000 | 15.45 | 13.5000 | 15.1500 | +19.291% | 124 | 1,038 | +3.960% |
| 2026-09-11 | 12.7000 | 12.75 | 12.7000 | 12.7000 | -12.050% | 7 | 1,036 | +24.016% |
| 2026-09-10 | 15.1000 | 15.10 | 13.8000 | 14.4400 | +5.710% | 58 | 1,013 | +9.072% |
| 2026-09-09 | 13.7500 | 13.75 | 13.6600 | 13.6600 | -3.121% | 17 | 1,012 | +15.300% |
| 2026-09-08 | 13.3500 | 14.10 | 13.3000 | 14.1000 | +8.046% | 26 | 1,005 | +11.702% |
| 2026-09-04 | 12.3500 | 13.05 | 11.8600 | 13.0500 | +17.886% | 110 | 981 | +20.690% |
| 2026-09-03 | 12.5700 | 12.57 | 11.0700 | 11.0700 | -16.073% | 13 | 970 | +42.276% |
| 2026-09-02 | 12.9500 | 13.50 | 11.8000 | 13.1900 | -3.370% | 86 | 939 | +19.409% |
| 2026-09-01 | 12.8500 | 13.90 | 11.8500 | 13.6500 | +4.598% | 127 | 851 | +15.385% |
| 2026-08-31 | 13.3000 | 13.30 | 12.9500 | 13.0500 | -7.904% | 6 | 851 | +20.690% |
| 2026-08-27 | 14.5500 | 14.55 | 14.1700 | 14.1700 | +6.943% | 3 | 850 | +11.150% |
| 2026-08-26 | 13.2500 | 13.25 | 13.2500 | 13.2500 | -0.972% | 2 | 852 | +18.868% |
| 2026-08-25 | 14.6500 | 14.65 | 13.3800 | 13.3800 | -3.043% | 22 | 863 | +17.713% |
| 2026-08-24 | 13.7700 | 14.00 | 13.7000 | 13.8000 | -11.254% | 27 | 865 | +14.130% |
| 2026-08-21 | 14.6000 | 15.95 | 14.6000 | 15.5500 | +2.303% | 54 | 848 | +1.286% |
| 2026-08-20 | 14.1800 | 15.20 | 14.1800 | 15.2000 | +11.355% | 92 | 799 | +3.618% |
| 2026-08-19 | 12.4500 | 13.75 | 12.4500 | 13.6500 | +9.200% | 63 | 821 | +15.385% |
| 2026-08-18 | 12.4000 | 12.63 | 12.3000 | 12.5000 | +4.690% | 52 | 800 | +26.000% |
| 2026-08-17 | 11.2500 | 12.00 | 11.2000 | 11.9400 | +1.186% | 55 | 800 | +31.910% |
| 2026-08-14 | 11.3500 | 12.10 | 11.1500 | 11.8000 | -2.479% | 62 | 789 | +33.475% |
| 2026-08-13 | 11.8800 | 12.55 | 11.0500 | 12.1000 | +4.310% | 105 | 735 | +30.165% |
| 2026-08-12 | 11.8000 | 11.85 | 11.5500 | 11.6000 | -5.691% | 34 | 711 | +35.776% |
| 2026-08-11 | 13.4500 | 13.45 | 12.2500 | 12.3000 | -8.889% | 65 | 722 | +28.049% |
| 2026-08-10 | 14.2000 | 14.20 | 13.5000 | 13.5000 | -6.250% | 33 | 719 | +16.667% |
| 2026-08-07 | 14.7500 | 14.95 | 14.4000 | 14.4000 | -4.000% | 71 | 709 | +9.375% |
| 2026-08-06 | 14.8000 | 15.10 | 14.6500 | 15.0000 | -1.316% | 101 | 696 | +5.000% |
| 2026-08-05 | 13.9500 | 15.20 | 13.7000 | 15.2000 | +4.828% | 238 | 632 | +3.618% |
| 2026-08-04 | 13.5700 | 14.50 | 13.5700 | 14.5000 | -12.387% | 28 | 633 | +8.621% |
| 2026-08-03 | 15.4000 | 16.55 | 15.4000 | 16.5500 | +1.846% | 11 | 625 | -4.834% |
| 2026-07-31 | 16.7200 | 17.05 | 16.0000 | 16.2500 | -3.846% | 20 | 611 | -3.077% |
| 2026-07-30 | 18.5000 | 18.70 | 16.7500 | 16.9000 | -6.371% | 180 | 572 | -6.805% |
| 2026-07-29 | 18.5000 | 18.50 | 18.0500 | 18.0500 | +13.522% | 9 | 565 | -12.742% |
| 2026-07-28 | 16.1000 | 16.17 | 15.9000 | 15.9000 | -5.413% | 4 | 564 | -0.943% |
| 2026-07-27 | 15.4600 | 17.00 | 15.4500 | 16.8100 | -3.668% | 25 | 566 | -6.306% |
| 2026-07-24 | 18.8500 | 18.85 | 17.0700 | 17.4500 | -9.819% | 64 | 545 | -9.742% |
| 2026-07-23 | 19.6500 | 19.90 | 18.9000 | 19.3500 | +1.044% | 40 | 525 | -18.605% |
| 2026-07-22 | 20.0000 | 20.00 | 18.4500 | 19.1500 | -5.897% | 62 | 520 | -17.755% |
| 2026-07-21 | 21.0500 | 21.20 | 20.0100 | 20.3500 | -11.329% | 49 | 524 | -22.604% |
| 2026-07-20 | 21.1500 | 23.01 | 21.1300 | 22.9500 | +5.082% | 91 | 478 | -31.373% |
| 2026-07-17 | 21.3500 | 22.00 | 20.0000 | 21.8400 | +4.248% | 166 | 377 | -27.885% |
| 2026-07-16 | 20.8500 | 20.95 | 19.4500 | 20.9500 | +9.399% | 46 | 362 | -24.821% |
| 2026-07-15 | 19.3500 | 19.40 | 18.3000 | 19.1500 | -9.456% | 38 | 342 | -17.755% |
| 2026-07-14 | 20.9000 | 22.15 | 20.8000 | 21.1500 | -14.024% | 43 | 321 | -25.532% |
| 2026-07-13 | 24.6000 | 24.60 | 24.6000 | 24.6000 | +2.929% | 2 | 321 | -35.976% |
| 2026-07-10 | 23.9000 | 23.90 | 23.9000 | 23.9000 | -4.400% | 1 | 320 | -34.100% |
| 2026-07-09 | 24.3500 | 25.00 | 24.2000 | 25.0000 | -6.716% | 11 | 310 | -37.000% |
| 2026-07-08 | 26.8000 | 26.80 | 26.8000 | 26.8000 | +16.017% | 2 | 310 | -41.231% |
| 2026-07-07 | 23.1000 | 23.10 | 23.1000 | 23.1000 | -3.347% | 3 | 309 | -31.818% |
| 2026-07-06 | 23.9000 | 23.90 | 23.9000 | 23.9000 | -6.931% | 1 | 308 | -34.100% |
| 2026-07-02 | 26.1500 | 26.15 | 25.3500 | 25.6800 | -1.985% | 15 | 298 | -38.668% |
| 2026-07-01 | 26.3000 | 26.30 | 26.0500 | 26.2000 | -8.231% | 11 | 289 | -39.885% |
| 2026-06-30 | 28.5000 | 28.70 | 28.4000 | 28.5500 | +4.579% | 10 | 288 | -44.834% |
| 2026-06-26 | 27.3000 | 27.40 | 27.2500 | 27.3000 | +6.557% | 6 | 284 | -42.308% |
| 2026-06-25 | 22.9300 | 25.85 | 22.8500 | 25.6200 | -2.214% | 58 | 230 | -38.525% |
| 2026-06-23 | 26.5500 | 26.65 | 26.2000 | 26.2000 | -9.966% | 21 | 210 | -39.885% |
| 2026-06-18 | 27.4500 | 29.10 | 27.4500 | 29.1000 | +9.605% | 13 | 199 | -45.876% |
| 2026-06-17 | 25.5000 | 26.55 | 25.4500 | 26.5500 | -4.839% | 75 | 168 | -40.678% |
| 2026-06-16 | 30.9800 | 30.98 | 27.9000 | 27.9000 | -30.769% | 8 | 163 | -43.548% |
| 2026-06-09 | 40.3000 | 40.30 | 40.2300 | 40.3000 | +1.768% | 8 | 164 | -60.918% |
| 2026-06-08 | 39.6000 | 39.60 | 39.6000 | 39.6000 | -4.853% | 10 | 164 | -60.227% |
| 2026-06-05 | 41.5500 | 41.62 | 41.5500 | 41.6200 | -17.893% | 2 | 165 | -62.158% |
| 2026-06-01 | 50.6500 | 50.69 | 50.6500 | 50.6900 | +2.425% | 2 | 166 | -68.929% |
| 2026-05-29 | 49.3500 | 49.49 | 49.3500 | 49.4900 | +3.840% | 2 | 166 | -68.175% |
| 2026-05-20 | 47.6600 | 47.66 | 47.6600 | 47.6600 | +0.761% | 1 | 165 | -66.953% |
| 2026-05-08 | 47.0000 | 47.30 | 47.0000 | 47.3000 | +12.565% | 4 | 165 | -66.702% |
| 2026-04-24 | 42.0200 | 42.02 | 42.0200 | 42.0200 | +9.285% | 5 | 167 | -62.518% |
| 2026-04-20 | 38.4500 | 38.45 | 38.4500 | 38.4500 | -28.399% | 1 | 162 | -59.038% |
| 2026-04-01 | 53.7500 | 53.75 | 53.6400 | 53.7000 | -7.653% | 3 | 162 | -70.670% |
| 2026-03-31 | 58.0000 | 58.15 | 58.0000 | 58.1500 | +4.775% | 2 | 162 | -72.915% |
| 2026-03-24 | 55.3500 | 55.50 | 55.3500 | 55.5000 | -8.942% | 2 | 162 | -71.622% |
| 2026-03-06 | 60.9500 | 60.95 | 60.9500 | 60.9500 | +11.223% | 5 | 162 | -74.159% |
| 2026-03-05 | 54.8000 | 54.80 | 54.8000 | 54.8000 | +3.788% | 2 | 162 | -71.259% |
| 2026-03-04 | 54.6500 | 54.65 | 52.8000 | 52.8000 | +2.924% | 14 | 164 | -70.170% |
| 2026-03-03 | 51.3000 | 51.30 | 51.3000 | 51.3000 | +2.909% | 3 | 166 | -69.298% |
| 2026-02-25 | 51.0500 | 51.05 | 49.8500 | 49.8500 | -8.783% | 4 | 166 | -68.405% |
| 2026-02-24 | 54.8000 | 54.80 | 54.6500 | 54.6500 | +15.956% | 2 | 166 | -71.180% |
| 2026-02-19 | 47.0500 | 47.13 | 47.0500 | 47.1300 | +5.673% | 11 | 167 | -66.582% |
| 2026-02-18 | 45.4000 | 45.45 | 44.6000 | 44.6000 | -12.032% | 4 | 172 | -64.686% |
| 2026-02-12 | 47.3000 | 50.80 | 47.2000 | 50.7000 | +12.542% | 20 | 174 | -68.935% |
| 2026-02-11 | 41.4000 | 45.35 | 41.3500 | 45.0500 | +10.282% | 6 | 171 | -65.039% |
| 2026-02-10 | 41.0000 | 41.00 | 40.8500 | 40.8500 | +11.005% | 2 | 169 | -61.444% |
| 2026-02-09 | 36.6500 | 36.80 | 36.6500 | 36.8000 | -23.333% | 2 | 170 | -57.201% |
| 2026-01-29 | 48.0000 | 48.00 | 48.0000 | 48.0000 | -4.478% | 10 | 168 | -67.188% |
| 2026-01-28 | 49.0500 | 50.25 | 49.0500 | 50.2500 | +7.189% | 7 | 168 | -68.657% |
| 2026-01-22 | 46.8800 | 46.88 | 46.8800 | 46.8800 | +12.287% | 1 | 169 | -66.404% |
| 2026-01-16 | 43.7500 | 43.85 | 41.7500 | 41.7500 | -5.862% | 22 | 159 | -62.275% |
| 2026-01-15 | 44.2500 | 44.35 | 44.2500 | 44.3500 | +5.797% | 2 | 159 | -64.487% |
| 2026-01-13 | 41.9200 | 41.92 | 41.9200 | 41.9200 | +8.320% | 1 | 160 | -62.428% |
| 2026-01-12 | 38.7500 | 38.75 | 38.7000 | 38.7000 | +9.322% | 2 | 159 | -59.302% |
| 2026-01-09 | 35.2000 | 35.40 | 35.2000 | 35.4000 | -2.854% | 14 | 158 | -55.508% |
| 2026-01-07 | 36.4000 | 36.80 | 35.7500 | 36.4400 | +9.925% | 46 | 144 | -56.778% |
| 2026-01-06 | 33.1500 | 33.15 | 33.1500 | 33.1500 | -0.897% | 10 | 133 | -52.489% |
| 2026-01-05 | 35.3000 | 35.30 | 33.4500 | 33.4500 | -9.595% | 28 | 123 | -52.915% |
| 2025-12-26 | 37.0000 | 37.00 | 37.0000 | 37.0000 | +0.598% | 1 | 117 | -57.432% |
| 2025-12-24 | 36.7800 | 36.78 | 36.7800 | 36.7800 | -0.460% | 20 | 116 | -57.178% |
| 2025-12-23 | 36.9000 | 36.95 | 36.9000 | 36.9500 | -13.405% | 10 | 116 | -57.375% |
| 2025-12-19 | 42.7500 | 42.75 | 42.6700 | 42.6700 | +0.047% | 2 | 111 | -63.089% |
| 2025-12-16 | 42.9000 | 43.09 | 42.6500 | 42.6500 | +4.253% | 96 | 110 | -63.072% |
| 2025-12-15 | 40.9500 | 40.95 | 40.9100 | 40.9100 | -4.259% | 50 | 74 | -61.501% |
| 2025-12-12 | 42.7500 | 42.75 | 42.7300 | 42.7300 | +3.337% | 2 | 50 | -63.141% |
| 2025-11-12 | 41.3500 | 41.35 | 41.3500 | 41.3500 | -4.745% | 1 | 50 | -61.911% |
| 2025-11-10 | 44.8100 | 44.81 | 43.4100 | 43.4100 | -21.995% | 4 | 50 | -63.718% |
| 2025-10-23 | 55.5100 | 55.65 | 55.5100 | 55.6500 | +11.255% | 2 | 50 | -71.698% |
| 2025-10-16 | 50.0200 | 50.02 | 50.0200 | 50.0200 | +8.151% | 1 | 50 | -68.513% |
| 2025-10-03 | 46.2500 | 46.25 | 46.2500 | 46.2500 | +2.778% | 6 | 50 | -65.946% |
| 2025-09-23 | 44.9000 | 45.10 | 44.9000 | 45.0000 | -2.492% | 10 | 50 | -65.000% |
| 2025-09-17 | 46.2000 | 46.20 | 46.0500 | 46.1500 | -4.550% | 14 | 41 | -65.872% |
| 2025-09-16 | 48.3500 | 48.35 | 48.3500 | 48.3500 | +1.682% | 6 | 27 | -67.425% |
| 2025-09-15 | 47.5500 | 47.55 | 47.5500 | 47.5500 | -2.261% | 3 | 21 | -66.877% |
| 2025-09-12 | 48.6000 | 48.65 | 48.5900 | 48.6500 | -2.700% | 14 | 18 | -67.626% |
| 2025-09-11 | 50.0000 | 50.00 | 50.0000 | 50.0000 | -43.052% | 3 | 4 | -68.500% |
| 2025-05-02 | 87.8000 | 87.80 | 87.8000 | 87.8000 | +4.090% | 2 | 1 | -82.062% |
| 2025-02-25 | 84.3000 | 84.35 | 84.3000 | 84.3500 | +11.383% | 2 | 2 | -81.328% |
| 2025-02-20 | 75.7300 | 75.73 | 75.7300 | 75.7300 | +0.866% | 1 | 1 | -79.202% |
| 2025-02-03 | 75.0800 | 75.08 | 75.0800 | 75.0800 | -1.405% | 2 | 2 | -79.022% |
| 2025-01-23 | 76.1500 | 76.15 | 76.1500 | 76.1500 | 0.000% | 2 | 2 | -79.317% |