JPM270319P00280000
JPM Mar 19 2027 280.00 Put
optionOPRA
EODOct 20, 2026
3.61USD-5.000%(-0.19)1Vol1,121OI
JPM270319P00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -5.000% | 1 | 1,121 | 0.000% |
| 2026-10-19 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +41.264% | 2 | 1,119 | -5.000% |
| 2026-10-16 | 3.0100 | 3.0100 | 2.6900 | 2.6900 | -28.457% | 14 | 1,109 | +34.201% |
| 2026-10-15 | 3.7700 | 3.7700 | 3.7600 | 3.7600 | +7.429% | 2 | 1,109 | -3.989% |
| 2026-10-14 | 3.8000 | 3.8000 | 3.5000 | 3.5000 | -6.915% | 29 | 1,087 | +3.143% |
| 2026-10-13 | 3.4100 | 4.1000 | 3.4100 | 3.7600 | -3.093% | 83 | 1,006 | -3.989% |
| 2026-10-12 | 4.1700 | 4.1700 | 3.8800 | 3.8800 | -13.778% | 70 | 963 | -6.959% |
| 2026-10-09 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.000% | 1 | 963 | -19.778% |
| 2026-10-08 | 5.0000 | 5.0000 | 4.7500 | 5.0000 | -2.913% | 3 | 962 | -27.800% |
| 2026-10-07 | 5.2000 | 5.2000 | 5.1000 | 5.1500 | +5.102% | 7 | 959 | -29.903% |
| 2026-10-06 | 4.8200 | 4.9000 | 4.8200 | 4.9000 | +4.255% | 2 | 958 | -26.327% |
| 2026-10-05 | 5.3000 | 5.3000 | 4.7000 | 4.7000 | -10.476% | 12 | 958 | -23.191% |
| 2026-10-02 | 5.3500 | 5.3500 | 5.2500 | 5.2500 | -0.943% | 2 | 957 | -31.238% |
| 2026-10-01 | 6.2000 | 6.2000 | 5.3000 | 5.3000 | -1.852% | 6 | 956 | -31.887% |
| 2026-09-30 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +4.449% | 1 | 956 | -33.148% |
| 2026-09-29 | 5.2000 | 5.3000 | 5.1700 | 5.1700 | +14.889% | 7 | 954 | -30.174% |
| 2026-09-28 | 4.8000 | 5.0000 | 4.5000 | 4.5000 | +1.351% | 16 | 939 | -19.778% |
| 2026-09-25 | 4.7000 | 4.7000 | 4.4400 | 4.4400 | -16.384% | 5 | 936 | -18.694% |
| 2026-09-23 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | +1.143% | 5 | 931 | -32.015% |
| 2026-09-22 | 5.0400 | 5.4800 | 5.0400 | 5.2500 | +27.737% | 31 | 945 | -31.238% |
| 2026-09-21 | 4.1000 | 4.1100 | 4.0400 | 4.1100 | -15.083% | 51 | 915 | -12.165% |
| 2026-09-18 | 4.8500 | 4.8500 | 4.8400 | 4.8400 | +2.979% | 21 | 894 | -25.413% |
| 2026-09-17 | 4.9500 | 5.1000 | 4.6000 | 4.7000 | -4.082% | 10 | 895 | -23.191% |
| 2026-09-16 | 5.0000 | 5.0000 | 4.8000 | 4.9000 | +3.158% | 36 | 885 | -26.327% |
| 2026-09-15 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 0.000% | 1 | 884 | -24.000% |
| 2026-09-14 | 4.4000 | 5.0000 | 4.4000 | 4.7500 | +14.458% | 28 | 883 | -24.000% |
| 2026-09-11 | 4.0000 | 4.1500 | 4.0000 | 4.1500 | -8.791% | 2 | 883 | -13.012% |
| 2026-09-10 | 4.4000 | 4.5500 | 4.4000 | 4.5500 | +6.557% | 18 | 887 | -20.659% |
| 2026-09-08 | 4.1500 | 4.3000 | 4.1500 | 4.2700 | +5.432% | 8 | 879 | -15.457% |
| 2026-09-04 | 3.8000 | 4.0500 | 3.8000 | 4.0500 | +10.959% | 3 | 878 | -10.864% |
| 2026-09-03 | 3.9500 | 4.0000 | 3.6000 | 3.6500 | -9.877% | 40 | 876 | -1.096% |
| 2026-09-02 | 3.8500 | 4.0500 | 3.8500 | 4.0500 | -3.571% | 3 | 874 | -10.864% |
| 2026-09-01 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | 0.000% | 21 | 870 | -14.048% |
| 2026-08-31 | 4.1500 | 4.3000 | 4.1500 | 4.2000 | -3.448% | 24 | 872 | -14.048% |
| 2026-08-26 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -4.396% | 9 | 863 | -17.011% |
| 2026-08-24 | 4.6500 | 4.6500 | 4.5500 | 4.5500 | -7.143% | 13 | 866 | -20.659% |
| 2026-08-21 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +2.083% | 1 | 866 | -26.327% |
| 2026-08-20 | 4.3500 | 4.8000 | 4.3500 | 4.8000 | +26.316% | 16 | 865 | -24.792% |
| 2026-08-18 | 3.9500 | 3.9500 | 3.8000 | 3.8000 | +1.333% | 60 | 863 | -5.000% |
| 2026-08-17 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +1.351% | 2 | 864 | -3.733% |
| 2026-08-14 | 3.9500 | 3.9500 | 3.5500 | 3.7000 | -2.632% | 104 | 769 | -2.432% |
| 2026-08-13 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -2.564% | 14 | 768 | -5.000% |
| 2026-08-11 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -22.000% | 6 | 766 | -7.436% |
| 2026-08-06 | 4.4500 | 5.0000 | 4.4500 | 5.0000 | +7.527% | 2 | 765 | -27.800% |
| 2026-08-05 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -13.084% | 3 | 765 | -22.366% |
| 2026-07-31 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -18.321% | 2 | 764 | -32.523% |
| 2026-07-29 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +8.086% | 1 | 765 | -44.885% |
| 2026-07-24 | 6.1000 | 6.2300 | 6.0600 | 6.0600 | -8.182% | 7 | 764 | -40.429% |
| 2026-07-22 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -13.158% | 1 | 764 | -45.303% |
| 2026-07-20 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +2.703% | 1 | 764 | -52.500% |
| 2026-07-17 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +5.714% | 4 | 760 | -51.216% |
| 2026-07-16 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +12.903% | 1 | 760 | -48.429% |
| 2026-07-15 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -13.287% | 1 | 760 | -41.774% |
| 2026-07-14 | 8.9500 | 8.9500 | 7.0000 | 7.1500 | -12.805% | 210 | 648 | -49.510% |
| 2026-07-13 | 8.2200 | 8.2200 | 8.2000 | 8.2000 | +4.859% | 30 | 636 | -55.976% |
| 2026-07-10 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -9.386% | 5 | 636 | -53.836% |
| 2026-07-09 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | +0.349% | 10 | 646 | -58.169% |
| 2026-07-08 | 8.1500 | 8.6000 | 8.1500 | 8.6000 | +11.688% | 8 | 643 | -58.023% |
| 2026-07-07 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -10.152% | 6 | 642 | -53.117% |
| 2026-06-25 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | -16.553% | 10 | 640 | -57.876% |
| 2026-06-18 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | +11.027% | 1 | 639 | -64.849% |
| 2026-06-17 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -9.314% | 2 | 641 | -60.973% |
| 2026-06-16 | 10.1500 | 10.2500 | 10.1500 | 10.2000 | -14.214% | 147 | 501 | -64.608% |
| 2026-06-15 | 11.9100 | 12.1000 | 11.6300 | 11.8900 | -4.113% | 179 | 464 | -69.638% |
| 2026-06-12 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -17.333% | 1 | 465 | -70.887% |
| 2026-06-11 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -4.762% | 2 | 467 | -75.933% |
| 2026-06-10 | 14.6500 | 15.7500 | 14.6500 | 15.7500 | +5.634% | 42 | 427 | -77.079% |
| 2026-06-04 | 16.3500 | 16.3500 | 14.9100 | 14.9100 | -19.968% | 6 | 428 | -75.788% |
| 2026-06-03 | 18.6000 | 18.6300 | 18.6000 | 18.6300 | +4.663% | 2 | 427 | -80.623% |
| 2026-06-02 | 17.8500 | 17.8800 | 17.7500 | 17.8000 | -6.069% | 14 | 427 | -79.719% |
| 2026-05-28 | 18.8600 | 18.9500 | 18.7500 | 18.9500 | +4.986% | 13 | 425 | -80.950% |
| 2026-05-27 | 17.9500 | 18.0500 | 17.9500 | 18.0500 | +14.241% | 2 | 425 | -80.000% |
| 2026-05-26 | 15.9200 | 15.9600 | 15.7000 | 15.8000 | -4.704% | 21 | 406 | -77.152% |
| 2026-05-22 | 16.5800 | 16.5800 | 16.5800 | 16.5800 | -4.162% | 1 | 406 | -78.227% |
| 2026-05-21 | 17.4700 | 17.4700 | 17.3000 | 17.3000 | -3.621% | 3 | 406 | -79.133% |
| 2026-05-20 | 18.1500 | 18.3000 | 17.9500 | 17.9500 | -6.802% | 38 | 381 | -79.889% |
| 2026-05-15 | 19.2500 | 19.3300 | 19.2500 | 19.2600 | +2.830% | 6 | 382 | -81.256% |
| 2026-05-14 | 18.7300 | 18.7300 | 18.7300 | 18.7300 | -1.004% | 1 | 382 | -80.726% |
| 2026-05-13 | 18.8000 | 18.9200 | 18.3900 | 18.9200 | +8.424% | 13 | 381 | -80.920% |
| 2026-05-12 | 17.5000 | 17.5000 | 17.4500 | 17.4500 | +3.869% | 2 | 380 | -79.312% |
| 2026-05-07 | 15.8500 | 16.8000 | 15.8500 | 16.8000 | +11.628% | 7 | 378 | -78.512% |
| 2026-05-06 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -11.730% | 5 | 378 | -76.013% |
| 2026-05-04 | 16.2000 | 17.0500 | 16.2000 | 17.0500 | +11.075% | 168 | 219 | -78.827% |
| 2026-05-01 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -1.286% | 8 | 219 | -76.482% |
| 2026-04-30 | 15.5500 | 15.5500 | 15.5000 | 15.5500 | -8.260% | 7 | 218 | -76.785% |
| 2026-04-29 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | +4.179% | 1 | 217 | -78.702% |
| 2026-04-27 | 16.2700 | 16.2700 | 16.2700 | 16.2700 | -5.954% | 5 | 220 | -77.812% |
| 2026-04-24 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +8.125% | 1 | 220 | -79.133% |
| 2026-04-21 | 15.2000 | 16.0000 | 15.2000 | 16.0000 | +2.433% | 6 | 221 | -77.438% |
| 2026-04-20 | 16.0500 | 16.2000 | 15.6200 | 15.6200 | -8.387% | 15 | 221 | -76.889% |
| 2026-04-13 | 17.1600 | 17.1600 | 17.0500 | 17.0500 | -5.014% | 2 | 220 | -78.827% |
| 2026-04-10 | 18.0500 | 18.0500 | 17.9000 | 17.9500 | +0.279% | 303 | 222 | -79.889% |
| 2026-04-09 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -34.432% | 1 | 71 | -79.832% |
| 2026-03-31 | 27.1000 | 27.3000 | 27.1000 | 27.3000 | -6.346% | 43 | 71 | -86.777% |
| 2026-03-30 | 29.2500 | 29.2500 | 29.1500 | 29.1500 | -2.345% | 3 | 49 | -87.616% |
| 2026-03-27 | 27.7300 | 29.8500 | 27.7300 | 29.8500 | +20.509% | 10 | 47 | -87.906% |
| 2026-03-25 | 25.0000 | 25.0000 | 24.7700 | 24.7700 | -0.721% | 2 | 45 | -85.426% |
| 2026-03-24 | 27.0000 | 27.0000 | 24.9500 | 24.9500 | -3.631% | 3 | 46 | -85.531% |
| 2026-03-23 | 25.2000 | 25.8900 | 25.2000 | 25.8900 | -4.465% | 14 | 45 | -86.056% |
| 2026-03-20 | 26.8000 | 27.1000 | 26.8000 | 27.1000 | -3.214% | 3 | 42 | -86.679% |
| 2026-03-19 | 27.6000 | 28.0000 | 27.6000 | 28.0000 | +4.673% | 3 | 42 | -87.107% |
| 2026-03-18 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | +0.187% | 2 | 42 | -86.505% |
| 2026-03-17 | 26.3500 | 27.1000 | 26.3500 | 26.7000 | -4.813% | 4 | 41 | -86.479% |
| 2026-03-16 | 27.1000 | 28.0500 | 27.1000 | 28.0500 | -2.435% | 3 | 39 | -87.130% |
| 2026-03-13 | 28.5000 | 28.7500 | 28.5000 | 28.7500 | -5.053% | 3 | 39 | -87.443% |
| 2026-03-12 | 30.5000 | 30.5000 | 30.0500 | 30.2800 | +11.324% | 4 | 38 | -88.078% |
| 2026-03-11 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | +2.448% | 2 | 36 | -86.728% |
| 2026-03-10 | 27.4000 | 27.4000 | 26.4500 | 26.5500 | -7.813% | 13 | 34 | -86.403% |
| 2026-03-09 | 30.7500 | 30.7500 | 28.8000 | 28.8000 | +1.480% | 12 | 25 | -87.465% |
| 2026-03-06 | 28.3400 | 28.4000 | 28.3400 | 28.3800 | +12.174% | 6 | 19 | -87.280% |
| 2026-03-05 | 24.6900 | 25.4000 | 24.6900 | 25.3000 | +7.431% | 19 | 18 | -85.731% |
| 2026-03-04 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | -4.385% | 1 | 7 | -84.671% |
| 2026-03-02 | 24.6300 | 24.6300 | 24.6300 | 24.6300 | -0.685% | 1 | 7 | -85.343% |
| 2026-02-27 | 24.4500 | 24.8000 | 24.4000 | 24.8000 | 0.000% | 12 | 7 | -85.444% |