JPM270319P00220000
JPM Mar 19 2027 220.00 Put
optionOPRA
EODOct 15, 2026
0.44USD-16.981%(-0.09)3Vol460OI
JPM270319P00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.2200 | 0.4400 | 0.2200 | 0.4400 | -16.981% | 3 | 458 | 0.000% |
| 2026-10-14 | 0.5600 | 0.5700 | 0.5300 | 0.5300 | -10.169% | 20 | 467 | -16.981% |
| 2026-10-12 | 0.5700 | 0.5900 | 0.5700 | 0.5900 | -18.056% | 20 | 463 | -25.424% |
| 2026-10-08 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -11.111% | 2 | 465 | -38.889% |
| 2026-10-07 | 0.8000 | 0.8300 | 0.8000 | 0.8100 | +9.459% | 22 | 478 | -45.679% |
| 2026-10-06 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -12.941% | 2 | 476 | -40.541% |
| 2026-10-05 | 0.8600 | 0.8700 | 0.8400 | 0.8500 | +2.410% | 22 | 465 | -48.235% |
| 2026-10-01 | 1.2100 | 1.2100 | 0.8300 | 0.8300 | -5.682% | 90 | 407 | -46.988% |
| 2026-09-30 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | +11.392% | 18 | 413 | -50.000% |
| 2026-09-28 | 0.7900 | 0.8000 | 0.7900 | 0.7900 | -5.952% | 18 | 404 | -44.304% |
| 2026-09-23 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +2.439% | 1 | 405 | -47.619% |
| 2026-09-21 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -4.651% | 3 | 408 | -46.341% |
| 2026-09-17 | 0.8800 | 0.9000 | 0.8600 | 0.8600 | -14.851% | 104 | 404 | -48.837% |
| 2026-09-16 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +14.773% | 1 | 405 | -56.436% |
| 2026-08-26 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +4.762% | 1 | 406 | -50.000% |
| 2026-08-14 | 0.8100 | 0.8700 | 0.8000 | 0.8400 | +2.439% | 116 | 522 | -47.619% |
| 2026-08-13 | 0.7900 | 0.8200 | 0.7900 | 0.8200 | -13.684% | 3 | 523 | -46.341% |
| 2026-08-12 | 0.8300 | 0.9700 | 0.8300 | 0.9500 | -5.000% | 6 | 523 | -53.684% |
| 2026-08-05 | 1.0500 | 1.1200 | 1.0000 | 1.0000 | -12.281% | 59 | 514 | -56.000% |
| 2026-08-04 | 1.1000 | 1.2200 | 1.1000 | 1.1400 | -9.524% | 7 | 514 | -61.404% |
| 2026-07-31 | 1.2000 | 1.2600 | 1.2000 | 1.2600 | -31.522% | 5 | 515 | -65.079% |
| 2026-07-17 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +20.261% | 6 | 521 | -76.087% |
| 2026-07-15 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -23.116% | 1 | 521 | -71.242% |
| 2026-07-13 | 1.9400 | 1.9900 | 1.9400 | 1.9900 | +4.737% | 2 | 522 | -77.889% |
| 2026-07-10 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -7.767% | 3 | 522 | -76.842% |
| 2026-07-09 | 2.0400 | 2.0900 | 2.0400 | 2.0600 | -17.600% | 4 | 522 | -78.641% |
| 2026-06-26 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -7.407% | 1 | 522 | -82.400% |
| 2026-06-18 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +5.058% | 1 | 521 | -83.704% |
| 2026-06-17 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -19.688% | 1 | 522 | -82.879% |
| 2026-06-15 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -7.781% | 10 | 512 | -86.250% |
| 2026-06-12 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -6.720% | 1 | 511 | -87.320% |
| 2026-06-08 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -4.615% | 3 | 511 | -88.172% |
| 2026-06-05 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.500% | 3 | 508 | -88.718% |
| 2026-06-04 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -14.894% | 3 | 505 | -89.000% |
| 2026-06-03 | 4.7000 | 4.7500 | 4.7000 | 4.7000 | -3.093% | 12 | 505 | -90.638% |
| 2026-06-01 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +3.191% | 3 | 502 | -90.928% |
| 2026-05-29 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -1.053% | 1 | 501 | -90.638% |
| 2026-05-21 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -12.844% | 3 | 501 | -90.737% |
| 2026-05-15 | 5.5100 | 5.5100 | 5.4500 | 5.4500 | +9.000% | 154 | 351 | -91.927% |
| 2026-05-13 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -3.846% | 2 | 351 | -91.200% |
| 2026-05-12 | 5.7000 | 5.7000 | 5.2000 | 5.2000 | +0.971% | 19 | 338 | -91.538% |
| 2026-05-08 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +14.444% | 10 | 328 | -91.456% |
| 2026-05-06 | 4.5000 | 4.5000 | 4.4000 | 4.5000 | -4.255% | 32 | 328 | -90.222% |
| 2026-05-01 | 4.6500 | 4.7000 | 4.6500 | 4.7000 | -6.931% | 26 | 302 | -90.638% |
| 2026-04-21 | 4.7400 | 5.0500 | 4.7400 | 5.0500 | 0.000% | 13 | 296 | -91.287% |
| 2026-04-20 | 5.1500 | 5.1500 | 5.0500 | 5.0500 | -9.821% | 19 | 296 | -91.287% |
| 2026-04-16 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -3.448% | 22 | 279 | -92.143% |
| 2026-04-15 | 5.8300 | 5.8300 | 5.8000 | 5.8000 | -4.918% | 23 | 301 | -92.414% |
| 2026-04-09 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -36.326% | 1 | 278 | -92.787% |
| 2026-04-02 | 10.0400 | 10.1800 | 9.5800 | 9.5800 | +6.444% | 110 | 209 | -95.407% |
| 2026-04-01 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -20.565% | 1 | 209 | -95.111% |
| 2026-03-30 | 10.9000 | 11.3500 | 10.9000 | 11.3300 | +7.393% | 23 | 208 | -96.117% |
| 2026-03-27 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +6.030% | 3 | 205 | -95.829% |
| 2026-03-19 | 10.1000 | 10.1000 | 9.9500 | 9.9500 | +4.188% | 23 | 202 | -95.578% |
| 2026-03-18 | 9.6000 | 9.6500 | 9.5000 | 9.5500 | -6.373% | 105 | 179 | -95.393% |
| 2026-03-13 | 10.4000 | 10.4000 | 10.2000 | 10.2000 | +1.190% | 53 | 78 | -95.686% |
| 2026-03-11 | 10.2000 | 10.2000 | 10.0800 | 10.0800 | +8.973% | 28 | 28 | -95.635% |
| 2026-03-10 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -12.322% | 1 | 9 | -95.243% |
| 2026-03-09 | 11.2500 | 11.2500 | 10.5500 | 10.5500 | +1.932% | 8 | 9 | -95.829% |
| 2026-03-06 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | 0.000% | 2 | 2 | -95.749% |