JPM270115P00360000
JPM Jan 15 2027 360.00 Put
optionOPRA
EODNov 5, 2026
27.85USD+48.692%(+9.12)10Vol1,062OI
JPM270115P00360000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 25.00 | 27.85 | 25.00 | 27.85 | +48.692% | 10 | 1,059 | 0.000% |
| 2026-11-04 | 20.72 | 23.00 | 17.80 | 18.73 | -31.767% | 345 | 1,009 | +48.692% |
| 2026-11-03 | 27.45 | 27.45 | 27.45 | 27.45 | +13.196% | 1 | 1,008 | +1.457% |
| 2026-11-02 | 24.20 | 24.45 | 24.10 | 24.25 | +8.989% | 25 | 986 | +14.845% |
| 2026-10-30 | 22.25 | 22.25 | 22.25 | 22.25 | +3.009% | 3 | 983 | +25.169% |
| 2026-10-29 | 22.00 | 22.00 | 21.60 | 21.60 | -12.903% | 99 | 1,043 | +28.935% |
| 2026-10-28 | 26.05 | 26.05 | 24.80 | 24.80 | -9.158% | 5 | 1,045 | +12.298% |
| 2026-10-27 | 27.30 | 27.30 | 27.30 | 27.30 | -4.378% | 3 | 1,045 | +2.015% |
| 2026-10-20 | 28.50 | 28.55 | 27.66 | 28.55 | +6.729% | 64 | 1,028 | -2.452% |
| 2026-10-16 | 26.31 | 26.95 | 26.31 | 26.75 | -8.703% | 18 | 1,034 | +4.112% |
| 2026-10-14 | 29.65 | 29.98 | 29.30 | 29.30 | +7.999% | 79 | 1,028 | -4.949% |
| 2026-10-13 | 27.13 | 27.13 | 27.13 | 27.13 | -10.166% | 4 | 1,024 | +2.654% |
| 2026-10-12 | 30.10 | 30.40 | 29.97 | 30.20 | -13.144% | 11 | 1,025 | -7.781% |
| 2026-10-08 | 34.80 | 34.80 | 34.62 | 34.77 | -0.912% | 36 | 999 | -19.902% |
| 2026-10-07 | 35.09 | 35.09 | 35.09 | 35.09 | +6.982% | 3 | 1,002 | -20.633% |
| 2026-10-06 | 32.15 | 32.80 | 31.85 | 32.80 | -8.252% | 68 | 941 | -15.091% |
| 2026-10-01 | 37.17 | 37.17 | 35.75 | 35.75 | +4.685% | 18 | 931 | -22.098% |
| 2026-09-30 | 34.15 | 34.15 | 34.15 | 34.15 | +8.070% | 1 | 931 | -18.448% |
| 2026-09-29 | 31.60 | 31.60 | 31.60 | 31.60 | +2.431% | 6 | 925 | -11.867% |
| 2026-09-28 | 29.50 | 30.85 | 29.35 | 30.85 | +7.867% | 18 | 922 | -9.724% |
| 2026-09-22 | 28.89 | 28.89 | 28.60 | 28.60 | +27.111% | 7 | 917 | -2.622% |
| 2026-09-21 | 22.95 | 22.95 | 22.05 | 22.50 | -7.787% | 24 | 901 | +23.778% |
| 2026-09-18 | 26.09 | 26.09 | 24.40 | 24.40 | -5.426% | 16 | 904 | +14.139% |
| 2026-09-17 | 24.22 | 25.80 | 24.22 | 25.80 | +8.449% | 2 | 905 | +7.946% |
| 2026-09-16 | 24.15 | 24.15 | 23.27 | 23.79 | -13.804% | 11 | 901 | +17.066% |
| 2026-09-15 | 26.95 | 28.04 | 26.95 | 27.60 | +12.195% | 22 | 922 | +0.906% |
| 2026-09-14 | 22.55 | 25.06 | 22.50 | 24.60 | +17.143% | 26 | 925 | +13.211% |
| 2026-09-11 | 20.85 | 21.00 | 20.85 | 21.00 | -9.677% | 7 | 919 | +32.619% |
| 2026-09-10 | 23.25 | 23.25 | 23.25 | 23.25 | +6.164% | 2 | 918 | +19.785% |
| 2026-09-09 | 22.45 | 22.45 | 21.90 | 21.90 | -2.667% | 2 | 916 | +27.169% |
| 2026-09-08 | 22.25 | 22.50 | 21.57 | 22.50 | +9.329% | 10 | 912 | +23.778% |
| 2026-09-04 | 18.65 | 21.25 | 18.65 | 20.58 | +12.459% | 71 | 921 | +35.326% |
| 2026-09-03 | 20.00 | 20.50 | 18.30 | 18.30 | -14.085% | 90 | 903 | +52.186% |
| 2026-09-02 | 20.50 | 21.30 | 19.20 | 21.30 | -0.234% | 15 | 904 | +30.751% |
| 2026-09-01 | 20.70 | 21.85 | 19.70 | 21.35 | -1.613% | 53 | 915 | +30.445% |
| 2026-08-31 | 21.80 | 22.00 | 21.25 | 21.70 | +1.071% | 15 | 907 | +28.341% |
| 2026-08-28 | 22.05 | 22.60 | 20.50 | 21.47 | -7.177% | 30 | 897 | +29.716% |
| 2026-08-27 | 22.05 | 23.95 | 21.50 | 23.13 | +9.621% | 25 | 888 | +20.406% |
| 2026-08-26 | 21.70 | 21.85 | 21.10 | 21.10 | -4.740% | 55 | 910 | +31.991% |
| 2026-08-25 | 22.70 | 22.70 | 22.03 | 22.15 | +0.454% | 12 | 904 | +25.734% |
| 2026-08-24 | 21.85 | 22.55 | 21.85 | 22.05 | -10.256% | 32 | 902 | +26.304% |
| 2026-08-21 | 23.75 | 24.57 | 23.15 | 24.57 | +4.776% | 69 | 881 | +13.350% |
| 2026-08-20 | 22.00 | 23.95 | 21.85 | 23.45 | +7.569% | 25 | 872 | +18.763% |
| 2026-08-19 | 20.09 | 22.00 | 20.09 | 21.80 | +11.224% | 658 | 1,041 | +27.752% |
| 2026-08-18 | 20.20 | 20.65 | 19.60 | 19.60 | +0.616% | 9 | 1,037 | +42.092% |
| 2026-08-17 | 18.35 | 19.48 | 18.25 | 19.48 | +1.458% | 31 | 1,031 | +42.967% |
| 2026-08-14 | 18.89 | 19.70 | 18.20 | 19.20 | -2.041% | 110 | 952 | +45.052% |
| 2026-08-13 | 20.00 | 20.10 | 19.28 | 19.60 | +4.533% | 62 | 925 | +42.092% |
| 2026-08-12 | 19.15 | 19.15 | 18.75 | 18.75 | -5.063% | 8 | 922 | +48.533% |
| 2026-08-11 | 21.15 | 21.15 | 19.75 | 19.75 | -8.776% | 34 | 902 | +41.013% |
| 2026-08-10 | 22.40 | 22.50 | 21.65 | 21.65 | -4.835% | 25 | 877 | +28.637% |
| 2026-08-07 | 23.65 | 23.65 | 22.55 | 22.75 | -2.151% | 355 | 787 | +22.418% |
| 2026-08-06 | 22.25 | 23.35 | 22.25 | 23.25 | +6.164% | 71 | 836 | +19.785% |
| 2026-08-05 | 21.60 | 22.05 | 21.40 | 21.90 | -3.524% | 24 | 821 | +27.169% |
| 2026-08-04 | 21.40 | 22.75 | 21.05 | 22.70 | -9.018% | 723 | 231 | +22.687% |
| 2026-08-03 | 24.40 | 24.95 | 24.40 | 24.95 | +0.605% | 16 | 227 | +11.623% |
| 2026-07-31 | 25.72 | 25.72 | 24.80 | 24.80 | -4.908% | 15 | 213 | +12.298% |
| 2026-07-30 | 25.95 | 26.08 | 25.80 | 26.08 | -4.294% | 12 | 205 | +6.787% |
| 2026-07-29 | 27.25 | 27.25 | 27.25 | 27.25 | +12.371% | 1 | 204 | +2.202% |
| 2026-07-28 | 24.44 | 24.53 | 24.05 | 24.25 | -1.020% | 35 | 187 | +14.845% |
| 2026-07-27 | 23.31 | 25.55 | 23.31 | 24.50 | -6.489% | 65 | 139 | +13.673% |
| 2026-07-24 | 26.15 | 26.20 | 26.15 | 26.20 | -8.231% | 8 | 139 | +6.298% |
| 2026-07-23 | 28.55 | 28.55 | 28.55 | 28.55 | +1.601% | 3 | 139 | -2.452% |
| 2026-07-22 | 29.19 | 29.19 | 27.85 | 28.10 | -7.718% | 14 | 133 | -0.890% |
| 2026-07-21 | 30.45 | 30.45 | 30.45 | 30.45 | +6.692% | 1 | 132 | -8.539% |
| 2026-07-15 | 28.26 | 28.54 | 28.26 | 28.54 | -14.551% | 3 | 132 | -2.418% |
| 2026-06-25 | 33.50 | 33.55 | 33.40 | 33.40 | -12.082% | 8 | 125 | -16.617% |
| 2026-06-23 | 38.05 | 38.05 | 37.99 | 37.99 | -6.544% | 2 | 125 | -26.691% |
| 2026-06-16 | 40.65 | 40.65 | 40.65 | 40.65 | -39.292% | 10 | 127 | -31.488% |
| 2026-06-01 | 66.80 | 66.96 | 66.80 | 66.96 | +3.413% | 4 | 129 | -58.408% |
| 2026-05-27 | 64.95 | 64.95 | 64.75 | 64.75 | +6.061% | 6 | 123 | -56.988% |
| 2026-05-11 | 61.05 | 61.05 | 61.05 | 61.05 | +8.283% | 10 | 123 | -54.382% |
| 2026-05-04 | 56.38 | 56.38 | 56.38 | 56.38 | +0.949% | 61 | 113 | -50.603% |
| 2026-04-10 | 55.95 | 55.95 | 55.85 | 55.85 | +0.721% | 23 | 52 | -50.134% |
| 2026-04-09 | 55.45 | 55.45 | 55.45 | 55.45 | -22.066% | 2 | 50 | -49.775% |
| 2026-04-02 | 71.10 | 71.15 | 71.10 | 71.15 | +3.944% | 2 | 50 | -60.857% |
| 2026-04-01 | 68.21 | 68.45 | 68.21 | 68.45 | +6.421% | 2 | 50 | -59.313% |
| 2026-02-12 | 64.32 | 64.32 | 64.32 | 64.32 | +2.095% | 1 | 50 | -56.701% |
| 2026-01-20 | 63.00 | 63.00 | 63.00 | 63.00 | +5.351% | 1 | 49 | -55.794% |
| 2026-01-14 | 59.80 | 59.80 | 59.80 | 59.80 | +29.577% | 1 | 49 | -53.428% |
| 2026-01-09 | 46.10 | 46.15 | 46.10 | 46.15 | +5.006% | 10 | 49 | -39.653% |
| 2026-01-05 | 46.00 | 46.49 | 43.95 | 43.95 | -10.398% | 34 | 49 | -36.633% |
| 2025-12-29 | 49.05 | 49.05 | 49.05 | 49.05 | +4.362% | 1 | 33 | -43.221% |
| 2025-12-24 | 47.05 | 47.10 | 46.90 | 47.00 | -14.577% | 20 | 32 | -40.745% |
| 2025-12-19 | 55.10 | 55.10 | 55.02 | 55.02 | -2.326% | 2 | 32 | -49.382% |
| 2025-12-16 | 56.35 | 56.42 | 56.30 | 56.33 | +5.625% | 22 | 31 | -50.559% |
| 2025-12-15 | 52.70 | 53.40 | 52.70 | 53.33 | -10.655% | 40 | 20 | -47.778% |
| 2025-12-02 | 59.65 | 59.69 | 59.65 | 59.69 | -7.242% | 2 | 1 | -53.342% |
| 2025-11-25 | 64.50 | 64.50 | 64.35 | 64.35 | -45.387% | 2 | 1 | -56.721% |
| 2024-12-12 | 117.85 | 117.85 | 117.83 | 117.83 | 0.000% | 2 | 0 | -76.364% |