JPM270115P00350000
JPM Jan 15 2027 350.00 Put
optionOPRA
EODNov 5, 2026
21.05USD+63.432%(+8.17)221Vol2,341OI
JPM270115P00350000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 10.10 | 21.85 | 10.00 | 21.05 | +63.432% | 221 | 2,277 | 0.000% |
| 2026-11-04 | 15.55 | 16.80 | 12.80 | 12.88 | -37.928% | 599 | 2,043 | +63.432% |
| 2026-11-03 | 19.60 | 21.05 | 19.60 | 20.75 | +12.772% | 46 | 2,039 | +1.446% |
| 2026-11-02 | 18.30 | 18.40 | 18.25 | 18.40 | -16.173% | 11 | 2,044 | +14.402% |
| 2026-10-30 | 19.30 | 21.95 | 19.30 | 21.95 | +26.513% | 12 | 2,055 | -4.100% |
| 2026-10-29 | 15.90 | 17.35 | 15.90 | 17.35 | -15.034% | 675 | 2,013 | +21.326% |
| 2026-10-28 | 20.42 | 20.42 | 20.42 | 20.42 | -2.993% | 1 | 2,013 | +3.085% |
| 2026-10-27 | 20.75 | 21.05 | 20.75 | 21.05 | -3.881% | 88 | 1,933 | 0.000% |
| 2026-10-26 | 21.79 | 21.90 | 21.79 | 21.90 | -0.455% | 4 | 1,929 | -3.881% |
| 2026-10-22 | 22.20 | 22.20 | 22.00 | 22.00 | +5.414% | 201 | 2,130 | -4.318% |
| 2026-10-19 | 20.87 | 20.87 | 20.87 | 20.87 | +3.062% | 2 | 2,128 | +0.862% |
| 2026-10-16 | 17.89 | 20.25 | 16.70 | 20.25 | -14.013% | 742 | 2,189 | +3.951% |
| 2026-10-14 | 23.73 | 23.95 | 21.90 | 23.55 | +2.391% | 487 | 2,171 | -10.616% |
| 2026-10-13 | 20.54 | 23.70 | 18.00 | 23.00 | -1.414% | 540 | 2,203 | -8.478% |
| 2026-10-12 | 23.64 | 23.64 | 23.33 | 23.33 | -5.047% | 41 | 2,218 | -9.773% |
| 2026-10-09 | 26.50 | 26.50 | 24.57 | 24.57 | -11.619% | 4 | 2,217 | -14.326% |
| 2026-10-08 | 29.10 | 29.10 | 27.80 | 27.80 | -2.627% | 32 | 2,212 | -24.281% |
| 2026-10-07 | 28.55 | 28.55 | 28.55 | 28.55 | +10.445% | 5 | 2,207 | -26.270% |
| 2026-10-06 | 25.60 | 25.85 | 25.60 | 25.85 | -0.154% | 7 | 2,207 | -18.569% |
| 2026-10-05 | 25.78 | 25.89 | 25.78 | 25.89 | -5.683% | 136 | 2,343 | -18.694% |
| 2026-10-01 | 28.25 | 28.25 | 27.45 | 27.45 | +3.390% | 7 | 2,347 | -23.315% |
| 2026-09-30 | 26.25 | 26.60 | 26.25 | 26.55 | +2.115% | 18 | 2,335 | -20.716% |
| 2026-09-29 | 26.00 | 26.00 | 26.00 | 26.00 | +7.438% | 25 | 2,310 | -19.038% |
| 2026-09-28 | 23.25 | 24.20 | 22.30 | 24.20 | +6.749% | 53 | 2,292 | -13.017% |
| 2026-09-25 | 22.67 | 22.67 | 22.67 | 22.67 | -7.469% | 2 | 2,294 | -7.146% |
| 2026-09-24 | 23.60 | 24.50 | 23.60 | 24.50 | -0.204% | 2 | 2,294 | -14.082% |
| 2026-09-23 | 23.91 | 24.61 | 23.91 | 24.55 | +12.100% | 33 | 2,264 | -14.257% |
| 2026-09-22 | 17.25 | 24.51 | 17.25 | 21.90 | +24.361% | 125 | 2,182 | -3.881% |
| 2026-09-21 | 17.40 | 17.80 | 16.95 | 17.61 | -11.508% | 158 | 2,088 | +19.534% |
| 2026-09-18 | 20.00 | 20.30 | 19.70 | 19.90 | +6.133% | 825 | 1,419 | +5.779% |
| 2026-09-17 | 19.02 | 20.40 | 18.75 | 18.75 | -13.594% | 6 | 1,418 | +12.267% |
| 2026-09-16 | 19.22 | 21.70 | 18.25 | 21.70 | +26.163% | 152 | 1,397 | -2.995% |
| 2026-09-15 | 19.95 | 22.20 | 17.20 | 17.20 | -10.183% | 152 | 1,345 | +22.384% |
| 2026-09-14 | 17.38 | 20.30 | 17.38 | 19.15 | +17.125% | 45 | 1,351 | +9.922% |
| 2026-09-11 | 16.40 | 16.40 | 16.35 | 16.35 | -11.860% | 8 | 1,350 | +28.746% |
| 2026-09-10 | 18.50 | 18.55 | 17.97 | 18.55 | +6.609% | 53 | 1,324 | +13.477% |
| 2026-09-09 | 19.65 | 19.65 | 17.30 | 17.40 | -3.333% | 15 | 1,315 | +20.977% |
| 2026-09-08 | 17.15 | 18.10 | 16.95 | 18.00 | +10.837% | 16 | 1,313 | +16.944% |
| 2026-09-04 | 14.77 | 16.24 | 14.77 | 16.24 | +9.730% | 137 | 1,211 | +29.618% |
| 2026-09-03 | 16.30 | 16.30 | 14.60 | 14.80 | -15.283% | 50 | 1,216 | +42.230% |
| 2026-09-02 | 16.20 | 17.50 | 15.25 | 17.47 | +2.164% | 25 | 1,198 | +20.492% |
| 2026-09-01 | 16.85 | 17.15 | 16.85 | 17.10 | +0.293% | 20 | 1,192 | +23.099% |
| 2026-08-31 | 17.00 | 17.05 | 16.75 | 17.05 | +1.488% | 5 | 1,192 | +23.460% |
| 2026-08-28 | 17.40 | 17.40 | 16.25 | 16.80 | -9.920% | 33 | 1,176 | +25.298% |
| 2026-08-27 | 18.28 | 18.75 | 17.80 | 18.65 | +11.343% | 14 | 1,181 | +12.869% |
| 2026-08-26 | 17.45 | 17.70 | 16.75 | 16.75 | -2.560% | 20 | 1,171 | +25.672% |
| 2026-08-25 | 17.90 | 17.90 | 17.19 | 17.19 | -2.051% | 4 | 1,167 | +22.455% |
| 2026-08-24 | 17.40 | 17.60 | 17.40 | 17.55 | -11.364% | 40 | 1,174 | +19.943% |
| 2026-08-21 | 18.30 | 20.01 | 18.30 | 19.80 | +3.394% | 36 | 1,168 | +6.313% |
| 2026-08-20 | 18.00 | 19.25 | 16.90 | 19.15 | +14.192% | 76 | 1,132 | +9.922% |
| 2026-08-19 | 15.87 | 17.15 | 15.87 | 16.77 | +6.139% | 44 | 1,127 | +25.522% |
| 2026-08-18 | 15.80 | 16.35 | 15.80 | 15.80 | +3.607% | 12 | 1,119 | +33.228% |
| 2026-08-17 | 14.65 | 15.25 | 14.45 | 15.25 | +1.060% | 51 | 1,148 | +38.033% |
| 2026-08-14 | 14.74 | 15.25 | 14.53 | 15.09 | -2.582% | 14 | 1,143 | +39.496% |
| 2026-08-13 | 15.95 | 16.00 | 15.20 | 15.49 | +4.662% | 14 | 1,145 | +35.894% |
| 2026-08-12 | 15.90 | 16.00 | 14.74 | 14.80 | -5.912% | 62 | 1,139 | +42.230% |
| 2026-08-11 | 16.65 | 17.25 | 15.73 | 15.73 | -9.337% | 192 | 1,108 | +33.821% |
| 2026-08-10 | 18.00 | 18.10 | 17.20 | 17.35 | -4.670% | 62 | 1,068 | +21.326% |
| 2026-08-07 | 19.95 | 19.95 | 18.10 | 18.20 | -2.151% | 103 | 987 | +15.659% |
| 2026-08-06 | 17.55 | 19.00 | 17.55 | 18.60 | +6.651% | 11 | 981 | +13.172% |
| 2026-08-05 | 17.50 | 17.85 | 17.15 | 17.44 | -5.217% | 195 | 923 | +20.700% |
| 2026-08-04 | 18.65 | 18.65 | 16.95 | 18.40 | -9.360% | 50 | 913 | +14.402% |
| 2026-08-03 | 19.25 | 20.75 | 19.25 | 20.30 | +0.694% | 30 | 893 | +3.695% |
| 2026-07-31 | 20.90 | 20.90 | 19.90 | 20.16 | -5.129% | 50 | 856 | +4.415% |
| 2026-07-30 | 22.40 | 22.90 | 20.65 | 21.25 | -7.205% | 119 | 852 | -0.941% |
| 2026-07-29 | 22.40 | 22.95 | 21.80 | 22.90 | +15.949% | 236 | 790 | -8.079% |
| 2026-07-28 | 20.25 | 20.25 | 19.46 | 19.75 | -4.589% | 30 | 782 | +6.582% |
| 2026-07-27 | 18.84 | 21.15 | 18.84 | 20.70 | -4.564% | 80 | 735 | +1.691% |
| 2026-07-24 | 22.40 | 22.40 | 20.99 | 21.69 | -6.509% | 186 | 606 | -2.951% |
| 2026-07-23 | 23.60 | 23.80 | 23.20 | 23.20 | -1.903% | 47 | 605 | -9.267% |
| 2026-07-22 | 24.66 | 24.66 | 23.65 | 23.65 | -5.400% | 26 | 619 | -10.994% |
| 2026-07-21 | 25.75 | 25.75 | 24.65 | 25.00 | -10.394% | 185 | 598 | -15.800% |
| 2026-07-20 | 25.75 | 27.90 | 25.75 | 27.90 | +7.764% | 17 | 604 | -24.552% |
| 2026-07-17 | 24.70 | 25.89 | 24.70 | 25.89 | +2.130% | 36 | 574 | -18.694% |
| 2026-07-16 | 23.90 | 25.60 | 23.90 | 25.35 | +5.405% | 14 | 567 | -16.963% |
| 2026-07-15 | 23.18 | 24.65 | 23.18 | 24.05 | -8.729% | 17 | 565 | -12.474% |
| 2026-07-14 | 25.55 | 26.95 | 25.00 | 26.35 | -10.920% | 37 | 561 | -20.114% |
| 2026-07-09 | 29.45 | 29.79 | 29.39 | 29.58 | -9.124% | 134 | 437 | -28.837% |
| 2026-07-08 | 32.55 | 32.55 | 32.55 | 32.55 | +15.426% | 1 | 436 | -35.330% |
| 2026-07-07 | 28.20 | 28.20 | 28.20 | 28.20 | -1.399% | 1 | 436 | -25.355% |
| 2026-07-06 | 28.50 | 28.80 | 28.50 | 28.60 | +2.143% | 92 | 394 | -26.399% |
| 2026-06-25 | 28.20 | 28.30 | 27.95 | 28.00 | -12.198% | 45 | 357 | -24.821% |
| 2026-06-23 | 31.95 | 31.95 | 31.89 | 31.89 | +1.110% | 4 | 356 | -33.992% |
| 2026-06-17 | 30.95 | 31.54 | 30.85 | 31.54 | -35.116% | 5 | 354 | -33.259% |
| 2026-06-05 | 48.55 | 48.61 | 48.55 | 48.61 | -16.977% | 2 | 354 | -56.696% |
| 2026-06-01 | 58.40 | 58.55 | 58.40 | 58.55 | +14.244% | 4 | 356 | -64.048% |
| 2026-05-08 | 51.25 | 51.25 | 51.25 | 51.25 | +4.592% | 1 | 356 | -58.927% |
| 2026-04-29 | 49.00 | 49.00 | 49.00 | 49.00 | +2.941% | 1 | 356 | -57.041% |
| 2026-04-27 | 47.60 | 47.60 | 47.60 | 47.60 | +15.366% | 2 | 356 | -55.777% |
| 2026-04-21 | 41.26 | 41.26 | 41.26 | 41.26 | -12.770% | 1 | 355 | -48.982% |
| 2026-04-20 | 47.30 | 47.30 | 47.30 | 47.30 | +0.276% | 1 | 355 | -55.497% |
| 2026-04-17 | 46.92 | 47.45 | 46.81 | 47.17 | -3.241% | 509 | 355 | -55.374% |
| 2026-04-13 | 48.77 | 48.77 | 48.75 | 48.75 | -2.597% | 3 | 365 | -56.821% |
| 2026-04-10 | 50.10 | 50.10 | 50.05 | 50.05 | +2.143% | 6 | 365 | -57.942% |
| 2026-04-09 | 49.00 | 49.00 | 49.00 | 49.00 | -20.891% | 1 | 364 | -57.041% |
| 2026-04-01 | 61.94 | 61.94 | 61.94 | 61.94 | -14.246% | 2 | 364 | -66.015% |
| 2026-03-09 | 72.23 | 72.23 | 72.23 | 72.23 | +39.845% | 2 | 366 | -70.857% |
| 2026-02-18 | 51.65 | 51.65 | 51.65 | 51.65 | +0.194% | 2 | 366 | -59.245% |
| 2026-02-11 | 48.75 | 51.90 | 48.70 | 51.55 | +10.150% | 100 | 366 | -59.166% |
| 2026-02-10 | 44.60 | 46.95 | 44.55 | 46.80 | +7.636% | 8 | 347 | -55.021% |
| 2026-02-09 | 43.60 | 43.70 | 43.48 | 43.48 | -23.518% | 3 | 348 | -51.587% |
| 2026-01-27 | 56.85 | 56.85 | 56.85 | 56.85 | +1.301% | 2 | 348 | -62.973% |
| 2026-01-26 | 56.12 | 56.12 | 56.12 | 56.12 | +12.895% | 1 | 348 | -62.491% |
| 2026-01-15 | 49.71 | 49.71 | 49.71 | 49.71 | -0.080% | 2 | 348 | -57.654% |
| 2026-01-13 | 49.79 | 49.79 | 49.75 | 49.75 | +23.144% | 8 | 348 | -57.688% |
| 2026-01-09 | 40.25 | 40.40 | 40.25 | 40.40 | +1.000% | 2 | 341 | -47.896% |
| 2026-01-08 | 40.55 | 40.55 | 39.97 | 40.00 | +2.617% | 302 | 341 | -47.375% |
| 2026-01-05 | 40.10 | 40.67 | 38.84 | 38.98 | -11.005% | 64 | 32 | -45.998% |
| 2025-12-29 | 43.80 | 43.80 | 43.80 | 43.80 | -1.882% | 1 | 32 | -51.941% |
| 2025-12-22 | 44.60 | 44.65 | 44.60 | 44.64 | -4.329% | 4 | 31 | -52.845% |
| 2025-12-15 | 46.55 | 46.66 | 46.55 | 46.66 | -4.366% | 2 | 30 | -54.886% |
| 2025-12-12 | 48.70 | 48.79 | 48.70 | 48.79 | -1.235% | 2 | 30 | -56.856% |
| 2025-12-08 | 49.40 | 49.40 | 49.40 | 49.40 | -15.338% | 1 | 29 | -57.389% |
| 2025-11-25 | 58.35 | 58.35 | 58.35 | 58.35 | -4.704% | 1 | 28 | -63.925% |
| 2025-11-24 | 61.23 | 61.23 | 61.23 | 61.23 | +1.223% | 1 | 28 | -65.621% |
| 2025-10-14 | 60.49 | 60.49 | 60.49 | 60.49 | +10.889% | 1 | 28 | -65.201% |
| 2025-10-13 | 54.70 | 54.80 | 54.55 | 54.55 | +6.751% | 12 | 28 | -61.412% |
| 2025-09-23 | 50.90 | 51.10 | 50.90 | 51.10 | -2.107% | 5 | 27 | -58.806% |
| 2025-09-17 | 52.30 | 52.50 | 52.10 | 52.20 | -22.552% | 23 | 22 | -59.674% |
| 2025-07-01 | 67.55 | 67.55 | 67.40 | 67.40 | -35.564% | 2 | 0 | -68.769% |
| 2024-12-06 | 104.60 | 104.60 | 104.60 | 104.60 | -3.860% | 8 | 0 | -79.876% |
| 2024-11-07 | 108.80 | 108.80 | 108.80 | 108.80 | 0.000% | 8 | 0 | -80.653% |