JPM270319P00270000
JPM Mar 19 2027 270.00 Put
optionOPRA
EODOct 20, 2026
2.50USD+12.108%(+0.27)3Vol1,565OI
JPM270319P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 2.7800 | 2.7800 | 2.5000 | 2.5000 | +12.108% | 3 | 1,562 | 0.000% |
| 2026-10-19 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -12.891% | 1 | 1,562 | +12.108% |
| 2026-10-15 | 2.6700 | 2.9900 | 2.5600 | 2.5600 | -7.246% | 16 | 1,568 | -2.344% |
| 2026-10-14 | 2.8300 | 2.9200 | 2.6200 | 2.7600 | +6.564% | 56 | 1,554 | -9.420% |
| 2026-10-13 | 2.6000 | 2.6000 | 2.5900 | 2.5900 | -9.441% | 2 | 1,555 | -3.475% |
| 2026-10-12 | 3.0500 | 3.0500 | 2.7500 | 2.8600 | -10.625% | 22 | 1,545 | -12.587% |
| 2026-10-09 | 3.5000 | 3.5000 | 3.2000 | 3.2000 | -8.571% | 2 | 1,545 | -21.875% |
| 2026-10-07 | 3.9000 | 3.9000 | 3.5000 | 3.5000 | -12.500% | 4 | 1,541 | -28.571% |
| 2026-10-02 | 3.9300 | 4.0000 | 3.9300 | 4.0000 | -1.235% | 2 | 1,543 | -37.500% |
| 2026-10-01 | 4.2100 | 4.5600 | 3.9900 | 4.0500 | +1.250% | 91 | 1,457 | -38.272% |
| 2026-09-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 1 | 1,457 | -37.500% |
| 2026-09-29 | 4.2000 | 4.2000 | 3.9500 | 4.0000 | +3.896% | 218 | 1,453 | -37.500% |
| 2026-09-28 | 3.5000 | 3.8500 | 3.5000 | 3.8500 | +10.000% | 24 | 1,447 | -35.065% |
| 2026-09-25 | 3.8000 | 3.8000 | 3.3500 | 3.5000 | -11.392% | 25 | 1,442 | -28.571% |
| 2026-09-24 | 3.9500 | 4.0000 | 3.9500 | 3.9500 | -1.250% | 25 | 1,437 | -36.709% |
| 2026-09-23 | 4.0000 | 4.0000 | 3.9000 | 4.0000 | +1.266% | 24 | 1,428 | -37.500% |
| 2026-09-22 | 4.1400 | 4.1400 | 3.9000 | 3.9500 | +24.606% | 7 | 1,428 | -36.709% |
| 2026-09-21 | 3.1600 | 3.1700 | 3.1100 | 3.1700 | -13.151% | 5 | 1,428 | -21.136% |
| 2026-09-18 | 3.7500 | 3.7500 | 3.6500 | 3.6500 | +4.286% | 72 | 1,405 | -31.507% |
| 2026-09-17 | 3.4500 | 3.6500 | 3.4500 | 3.5000 | -11.168% | 29 | 1,393 | -28.571% |
| 2026-09-16 | 3.6800 | 3.9400 | 3.6800 | 3.9400 | +1.026% | 2 | 1,392 | -36.548% |
| 2026-09-15 | 3.7000 | 4.1000 | 3.7000 | 3.9000 | +8.333% | 4 | 1,393 | -35.897% |
| 2026-09-14 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +10.769% | 5 | 1,388 | -30.556% |
| 2026-09-11 | 3.2500 | 3.2500 | 3.1500 | 3.2500 | -1.515% | 10 | 1,392 | -23.077% |
| 2026-09-10 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +1.538% | 4 | 1,392 | -24.242% |
| 2026-09-08 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +8.333% | 1 | 1,391 | -23.077% |
| 2026-09-04 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -11.765% | 1 | 1,390 | -16.667% |
| 2026-09-01 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +6.250% | 25 | 1,390 | -26.471% |
| 2026-08-31 | 3.2800 | 3.2800 | 3.2000 | 3.2000 | -4.478% | 2 | 1,389 | -21.875% |
| 2026-08-26 | 3.3500 | 3.3800 | 3.3300 | 3.3500 | -6.944% | 82 | 1,389 | -25.373% |
| 2026-08-24 | 3.7500 | 3.7500 | 3.6000 | 3.6000 | +9.091% | 20 | 1,381 | -30.556% |
| 2026-08-18 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +14.983% | 1 | 1,382 | -24.242% |
| 2026-08-17 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -1.375% | 1 | 1,382 | -12.892% |
| 2026-08-13 | 2.9000 | 2.9100 | 2.9000 | 2.9100 | -21.563% | 30 | 1,354 | -14.089% |
| 2026-08-10 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -6.076% | 4 | 1,354 | -32.615% |
| 2026-08-07 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +2.597% | 1 | 1,354 | -36.709% |
| 2026-08-06 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 0.000% | 1 | 1,354 | -35.065% |
| 2026-08-05 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -1.282% | 1 | 1,354 | -35.065% |
| 2026-08-04 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -6.024% | 5 | 1,352 | -35.897% |
| 2026-07-31 | 4.2000 | 4.3000 | 4.1500 | 4.1500 | -17.822% | 34 | 1,381 | -39.759% |
| 2026-07-29 | 4.5000 | 5.0500 | 4.5000 | 5.0500 | +12.975% | 15 | 1,372 | -50.495% |
| 2026-07-28 | 4.5500 | 4.6000 | 4.4700 | 4.4700 | -5.497% | 27 | 1,366 | -44.072% |
| 2026-07-27 | 4.7100 | 4.7300 | 4.7100 | 4.7300 | -13.211% | 6 | 1,366 | -47.146% |
| 2026-07-22 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -8.863% | 1 | 1,365 | -54.128% |
| 2026-07-17 | 5.6000 | 5.9800 | 5.6000 | 5.9800 | +7.748% | 10 | 1,359 | -58.194% |
| 2026-07-16 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | +8.824% | 5 | 1,357 | -54.955% |
| 2026-07-15 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -11.304% | 10 | 1,347 | -50.980% |
| 2026-07-14 | 5.7800 | 5.7800 | 5.7500 | 5.7500 | -10.714% | 2 | 1,347 | -56.522% |
| 2026-07-13 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | -1.679% | 1 | 1,346 | -61.180% |
| 2026-07-09 | 6.8800 | 6.8800 | 6.5500 | 6.5500 | -14.824% | 37 | 1,319 | -61.832% |
| 2026-07-01 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | -0.259% | 1 | 1,318 | -67.490% |
| 2026-06-26 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | +10.143% | 1 | 1,318 | -67.575% |
| 2026-06-25 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -17.160% | 10 | 1,317 | -64.286% |
| 2026-06-18 | 8.1500 | 8.4500 | 8.1500 | 8.4500 | +3.049% | 21 | 1,297 | -70.414% |
| 2026-06-16 | 8.0000 | 8.2000 | 8.0000 | 8.2000 | -14.849% | 44 | 1,297 | -69.512% |
| 2026-06-15 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | -5.588% | 1 | 1,296 | -74.039% |
| 2026-06-12 | 10.8000 | 10.8000 | 10.2000 | 10.2000 | -12.296% | 83 | 1,235 | -75.490% |
| 2026-06-11 | 12.9300 | 12.9600 | 11.3600 | 11.6300 | -6.960% | 167 | 1,108 | -78.504% |
| 2026-06-10 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +0.321% | 40 | 1,068 | -80.000% |
| 2026-06-09 | 11.5800 | 13.1200 | 11.5800 | 12.4600 | -1.111% | 111 | 1,010 | -79.936% |
| 2026-06-04 | 13.2000 | 13.2600 | 12.6000 | 12.6000 | -14.865% | 9 | 1,005 | -80.159% |
| 2026-06-03 | 14.6900 | 14.8000 | 14.6900 | 14.8000 | +1.858% | 604 | 425 | -83.108% |
| 2026-06-02 | 14.5500 | 14.6500 | 14.5000 | 14.5300 | -2.483% | 21 | 425 | -82.794% |
| 2026-05-29 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +6.429% | 1 | 425 | -83.221% |
| 2026-05-27 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -1.754% | 150 | 322 | -82.143% |
| 2026-05-21 | 14.5500 | 14.5500 | 14.2500 | 14.2500 | -1.994% | 2 | 320 | -82.456% |
| 2026-05-20 | 14.9500 | 14.9500 | 14.4300 | 14.5400 | -7.447% | 82 | 286 | -82.806% |
| 2026-05-19 | 15.4500 | 15.7100 | 15.1500 | 15.7100 | +2.013% | 18 | 294 | -84.087% |
| 2026-05-14 | 15.4500 | 15.4500 | 15.4000 | 15.4000 | +0.457% | 2 | 294 | -83.766% |
| 2026-05-13 | 15.2000 | 15.3300 | 15.2000 | 15.3300 | +7.730% | 10 | 286 | -83.692% |
| 2026-05-12 | 14.2500 | 14.2500 | 14.2000 | 14.2300 | -8.194% | 4 | 284 | -82.431% |
| 2026-05-11 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -2.208% | 2 | 284 | -83.871% |
| 2026-05-08 | 14.3500 | 15.8500 | 14.3500 | 15.8500 | +28.029% | 6 | 278 | -84.227% |
| 2026-05-06 | 12.5000 | 12.5500 | 12.2000 | 12.3800 | -8.635% | 23 | 259 | -79.806% |
| 2026-05-05 | 14.1000 | 14.1000 | 13.3200 | 13.5500 | -3.901% | 74 | 196 | -81.550% |
| 2026-05-04 | 13.8000 | 14.2500 | 13.8000 | 14.1000 | +10.156% | 23 | 180 | -82.270% |
| 2026-05-01 | 12.7000 | 12.9000 | 12.6000 | 12.8000 | -1.158% | 17 | 164 | -80.469% |
| 2026-04-30 | 13.8500 | 13.8500 | 12.9500 | 12.9500 | -10.069% | 7 | 157 | -80.695% |
| 2026-04-29 | 13.7000 | 14.4000 | 13.7000 | 14.4000 | +7.463% | 7 | 150 | -82.639% |
| 2026-04-28 | 13.3000 | 13.4000 | 13.1500 | 13.4000 | -3.597% | 7 | 143 | -81.343% |
| 2026-04-27 | 14.2500 | 14.2500 | 13.8500 | 13.9000 | -4.467% | 6 | 137 | -82.014% |
| 2026-04-24 | 14.4000 | 14.6000 | 14.2000 | 14.5500 | +3.191% | 8 | 137 | -82.818% |
| 2026-04-23 | 13.5000 | 14.1000 | 13.2000 | 14.1000 | +3.297% | 7 | 130 | -82.270% |
| 2026-04-22 | 13.2000 | 13.6500 | 13.2000 | 13.6500 | +5.081% | 8 | 124 | -81.685% |
| 2026-04-21 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | -1.962% | 5 | 117 | -80.754% |
| 2026-04-20 | 13.3000 | 13.8500 | 13.2500 | 13.2500 | -4.332% | 56 | 117 | -81.132% |
| 2026-04-17 | 13.5000 | 13.8500 | 13.1000 | 13.8500 | -3.953% | 7 | 104 | -81.949% |
| 2026-04-16 | 14.5000 | 14.8000 | 14.4200 | 14.4200 | -4.818% | 7 | 98 | -82.663% |
| 2026-04-15 | 14.8500 | 15.4000 | 14.8000 | 15.1500 | +7.447% | 13 | 97 | -83.498% |
| 2026-04-14 | 14.6000 | 14.6000 | 13.9000 | 14.1000 | -3.754% | 14 | 96 | -82.270% |
| 2026-04-13 | 15.6000 | 15.6000 | 14.6000 | 14.6500 | -3.300% | 9 | 98 | -82.935% |
| 2026-04-10 | 15.5000 | 15.6500 | 15.1000 | 15.1500 | -0.851% | 54 | 94 | -83.498% |
| 2026-04-09 | 16.1000 | 16.1000 | 15.1000 | 15.2800 | -4.500% | 12 | 72 | -83.639% |
| 2026-04-08 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -22.065% | 1 | 66 | -84.375% |
| 2026-04-06 | 20.5300 | 20.5300 | 20.5300 | 20.5300 | -8.958% | 2 | 66 | -87.823% |
| 2026-03-26 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | -2.169% | 11 | 64 | -88.914% |
| 2026-03-18 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | +0.436% | 1 | 53 | -89.154% |
| 2026-03-17 | 21.9000 | 22.9500 | 21.9000 | 22.9500 | -12.571% | 44 | 53 | -89.107% |
| 2026-03-12 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | +10.294% | 1 | 19 | -90.476% |
| 2026-03-11 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | +5.731% | 9 | 19 | -89.496% |
| 2026-03-10 | 22.5100 | 22.5100 | 22.5100 | 22.5100 | -8.793% | 5 | 10 | -88.894% |
| 2026-03-06 | 24.9000 | 24.9000 | 24.6800 | 24.6800 | +14.259% | 2 | 5 | -89.870% |
| 2026-03-05 | 21.2500 | 21.6000 | 21.2500 | 21.6000 | +2.613% | 2 | 3 | -88.426% |
| 2026-02-27 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | 0.000% | 1 | 1 | -88.124% |