JPM270319P00250000
JPM Mar 19 2027 250.00 Put
optionOPRA
EODOct 20, 2026
1.04USD-16.800%(-0.21)6Vol1,087OI
JPM270319P00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 1.4000 | 1.4000 | 1.0400 | 1.0400 | -16.800% | 6 | 1,092 | 0.000% |
| 2026-10-19 | 1.5000 | 1.5000 | 1.2500 | 1.2500 | -3.846% | 43 | 1,052 | -16.800% |
| 2026-10-16 | 0.8300 | 1.3300 | 0.8300 | 1.3000 | -1.515% | 365 | 741 | -20.000% |
| 2026-10-15 | 1.3100 | 1.3400 | 1.3100 | 1.3200 | -10.204% | 93 | 742 | -21.212% |
| 2026-10-14 | 1.5200 | 1.5200 | 1.3700 | 1.4700 | -2.649% | 91 | 731 | -29.252% |
| 2026-10-13 | 1.1000 | 1.7500 | 1.1000 | 1.5100 | -3.205% | 10 | 739 | -31.126% |
| 2026-10-12 | 1.5700 | 1.8300 | 1.5600 | 1.5600 | -9.302% | 5 | 742 | -33.333% |
| 2026-10-09 | 1.6900 | 1.7200 | 1.6900 | 1.7200 | -9.474% | 5 | 744 | -39.535% |
| 2026-10-08 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +2.703% | 82 | 668 | -45.263% |
| 2026-10-06 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -21.941% | 10 | 658 | -43.784% |
| 2026-10-01 | 2.3800 | 2.4400 | 2.3700 | 2.3700 | +5.333% | 13 | 649 | -56.118% |
| 2026-09-24 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -3.846% | 18 | 631 | -53.778% |
| 2026-09-23 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +5.882% | 3 | 631 | -55.556% |
| 2026-09-22 | 1.8900 | 2.2300 | 1.8900 | 2.2100 | +9.406% | 7 | 625 | -52.941% |
| 2026-09-17 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -11.404% | 1 | 625 | -48.515% |
| 2026-09-16 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -5.785% | 10 | 615 | -54.386% |
| 2026-09-15 | 2.3700 | 2.4200 | 2.3500 | 2.4200 | +7.556% | 163 | 742 | -57.025% |
| 2026-09-14 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +17.801% | 1 | 742 | -53.778% |
| 2026-09-11 | 1.8800 | 1.9900 | 1.8800 | 1.9100 | -9.479% | 10 | 742 | -45.550% |
| 2026-09-10 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +8.205% | 1 | 742 | -50.711% |
| 2026-09-09 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +10.795% | 1 | 742 | -46.667% |
| 2026-09-03 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -15.789% | 1 | 742 | -40.909% |
| 2026-09-02 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +3.465% | 1 | 742 | -50.239% |
| 2026-09-01 | 2.0800 | 2.0800 | 2.0200 | 2.0200 | -1.942% | 2 | 743 | -48.515% |
| 2026-08-31 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -8.444% | 1 | 743 | -49.515% |
| 2026-08-27 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +7.656% | 1 | 743 | -53.778% |
| 2026-08-26 | 2.0100 | 2.0900 | 2.0100 | 2.0900 | -5.430% | 2 | 743 | -50.239% |
| 2026-08-24 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -6.356% | 1 | 743 | -52.941% |
| 2026-08-21 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +31.844% | 1 | 743 | -55.932% |
| 2026-08-17 | 1.8500 | 1.8500 | 1.7900 | 1.7900 | -1.648% | 42 | 739 | -41.899% |
| 2026-08-13 | 1.8100 | 1.9400 | 1.7600 | 1.8200 | -16.895% | 8 | 739 | -42.857% |
| 2026-08-11 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -5.195% | 2 | 741 | -52.511% |
| 2026-08-10 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 0.000% | 5 | 736 | -54.978% |
| 2026-08-06 | 2.3200 | 2.3800 | 2.2800 | 2.3100 | -18.662% | 12 | 736 | -54.978% |
| 2026-07-30 | 2.8800 | 2.8800 | 2.8100 | 2.8400 | -11.250% | 166 | 736 | -63.380% |
| 2026-07-29 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +15.523% | 1 | 735 | -67.500% |
| 2026-07-27 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -12.342% | 1 | 735 | -62.455% |
| 2026-07-24 | 3.1200 | 3.1600 | 3.1200 | 3.1600 | +3.607% | 6 | 740 | -67.089% |
| 2026-07-22 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -18.667% | 2 | 738 | -65.902% |
| 2026-07-17 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +5.932% | 4 | 742 | -72.267% |
| 2026-07-14 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -11.721% | 2 | 740 | -70.621% |
| 2026-07-13 | 3.9000 | 4.0500 | 3.9000 | 4.0100 | +2.821% | 39 | 739 | -74.065% |
| 2026-07-10 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +1.299% | 1 | 740 | -73.333% |
| 2026-07-07 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -18.605% | 1 | 740 | -72.987% |
| 2026-06-30 | 4.8000 | 4.8000 | 4.7300 | 4.7300 | -9.905% | 2 | 740 | -78.013% |
| 2026-06-26 | 4.9000 | 5.2500 | 4.9000 | 5.2500 | +5.000% | 10 | 742 | -80.190% |
| 2026-06-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -14.530% | 3 | 739 | -79.200% |
| 2026-06-18 | 5.2400 | 5.8500 | 5.2400 | 5.8500 | -8.163% | 4 | 737 | -82.222% |
| 2026-06-15 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | -2.748% | 1 | 737 | -83.673% |
| 2026-06-12 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -12.783% | 1 | 736 | -84.122% |
| 2026-06-09 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | -10.595% | 1 | 736 | -86.152% |
| 2026-06-04 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -11.579% | 1 | 737 | -87.619% |
| 2026-06-03 | 9.9500 | 9.9500 | 9.5000 | 9.5000 | +3.261% | 13 | 727 | -89.053% |
| 2026-06-02 | 9.3500 | 9.4000 | 9.2000 | 9.2000 | -7.538% | 6 | 725 | -88.696% |
| 2026-06-01 | 10.0500 | 10.0800 | 9.9500 | 9.9500 | +4.079% | 41 | 725 | -89.548% |
| 2026-05-29 | 10.0000 | 10.0000 | 9.5600 | 9.5600 | -0.417% | 75 | 652 | -89.121% |
| 2026-05-27 | 9.6000 | 9.6000 | 9.5500 | 9.6000 | +4.918% | 23 | 629 | -89.167% |
| 2026-05-22 | 9.1000 | 9.1500 | 9.0400 | 9.1500 | -2.034% | 105 | 729 | -88.634% |
| 2026-05-21 | 9.3500 | 9.3500 | 9.3400 | 9.3400 | -1.684% | 6 | 729 | -88.865% |
| 2026-05-20 | 9.7000 | 9.7000 | 9.5000 | 9.5000 | -9.953% | 6 | 723 | -89.053% |
| 2026-05-15 | 10.7000 | 10.8500 | 10.5500 | 10.5500 | +16.575% | 266 | 493 | -90.142% |
| 2026-05-12 | 10.8000 | 10.8000 | 9.0500 | 9.0500 | -12.560% | 197 | 389 | -88.508% |
| 2026-05-11 | 10.3500 | 10.3500 | 10.3000 | 10.3500 | -2.358% | 60 | 338 | -89.952% |
| 2026-05-08 | 10.6000 | 10.6000 | 10.5500 | 10.6000 | +12.169% | 34 | 314 | -90.189% |
| 2026-05-07 | 8.7500 | 9.4500 | 8.7500 | 9.4500 | +12.500% | 6 | 314 | -88.995% |
| 2026-05-06 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -12.591% | 10 | 304 | -87.619% |
| 2026-05-04 | 9.7000 | 9.7000 | 9.6100 | 9.6100 | -2.437% | 6 | 304 | -89.178% |
| 2026-04-23 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +5.914% | 1 | 304 | -89.442% |
| 2026-04-22 | 9.2500 | 9.3000 | 9.2500 | 9.3000 | +2.990% | 3 | 304 | -88.817% |
| 2026-04-21 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | -3.422% | 1 | 301 | -88.483% |
| 2026-04-20 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -8.780% | 9 | 301 | -88.877% |
| 2026-04-15 | 10.4300 | 10.4300 | 10.2500 | 10.2500 | -0.485% | 6 | 301 | -89.854% |
| 2026-04-14 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +2.488% | 5 | 295 | -89.903% |
| 2026-04-13 | 10.6500 | 10.6500 | 10.0500 | 10.0500 | -7.373% | 37 | 300 | -89.652% |
| 2026-04-09 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -5.652% | 3 | 265 | -90.415% |
| 2026-04-08 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -22.297% | 2 | 262 | -90.957% |
| 2026-04-06 | 14.8000 | 14.8000 | 14.6000 | 14.8000 | -6.329% | 7 | 260 | -92.973% |
| 2026-04-02 | 16.4500 | 16.4500 | 15.8000 | 15.8000 | +1.935% | 7 | 249 | -93.418% |
| 2026-04-01 | 14.9500 | 15.5000 | 14.8000 | 15.5000 | -18.206% | 8 | 249 | -93.290% |
| 2026-03-27 | 17.7500 | 19.0000 | 17.7500 | 18.9500 | +15.549% | 13 | 243 | -94.512% |
| 2026-03-26 | 15.5500 | 16.4000 | 15.5500 | 16.4000 | +8.251% | 7 | 234 | -93.659% |
| 2026-03-25 | 14.8500 | 15.7000 | 14.8500 | 15.1500 | -3.810% | 11 | 229 | -93.135% |
| 2026-03-24 | 16.4000 | 16.7500 | 15.2500 | 15.7500 | 0.000% | 67 | 219 | -93.397% |
| 2026-03-23 | 15.5000 | 16.0000 | 15.1500 | 15.7500 | -4.545% | 7 | 207 | -93.397% |
| 2026-03-20 | 16.5500 | 16.7500 | 16.5000 | 16.5000 | -2.655% | 6 | 202 | -93.697% |
| 2026-03-19 | 17.0500 | 17.2000 | 16.9500 | 16.9500 | +2.417% | 7 | 198 | -93.864% |
| 2026-03-18 | 16.6000 | 16.6000 | 16.2000 | 16.5500 | +0.121% | 15 | 191 | -93.716% |
| 2026-03-17 | 16.2000 | 16.5500 | 16.2000 | 16.5300 | -3.895% | 11 | 178 | -93.708% |
| 2026-03-16 | 16.7500 | 17.3400 | 16.7500 | 17.2000 | -5.805% | 13 | 172 | -93.953% |
| 2026-03-13 | 18.2600 | 18.2600 | 18.2600 | 18.2600 | -3.895% | 1 | 169 | -94.304% |
| 2026-03-12 | 19.0500 | 19.0500 | 18.8500 | 19.0000 | +11.111% | 7 | 168 | -94.526% |
| 2026-03-11 | 17.0000 | 17.6000 | 17.0000 | 17.1000 | +3.511% | 7 | 161 | -93.918% |
| 2026-03-10 | 17.0000 | 17.0000 | 15.9000 | 16.5200 | -8.222% | 11 | 155 | -93.705% |
| 2026-03-09 | 19.2000 | 19.2000 | 18.0000 | 18.0000 | +1.983% | 15 | 152 | -94.222% |
| 2026-03-06 | 17.7500 | 17.7500 | 17.4500 | 17.6500 | +14.984% | 7 | 141 | -94.108% |
| 2026-03-05 | 14.6200 | 15.3500 | 14.6200 | 15.3500 | +7.719% | 8 | 136 | -93.225% |
| 2026-03-04 | 14.4500 | 14.4500 | 14.2500 | 14.2500 | +0.707% | 4 | 132 | -92.702% |
| 2026-03-03 | 15.1500 | 15.1500 | 14.1500 | 14.1500 | -9.353% | 129 | 129 | -92.650% |
| 2026-03-02 | 15.6100 | 15.6100 | 15.6100 | 15.6100 | 0.000% | 1 | 1 | -93.338% |