JPM270319P00290000
JPM Mar 19 2027 290.00 Put
optionOPRA
EODOct 20, 2026
4.40USD-14.397%(-0.74)3Vol3,471OI
JPM270319P00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 4.7000 | 4.7000 | 4.4000 | 4.4000 | -14.397% | 3 | 3,470 | 0.000% |
| 2026-10-19 | 4.5300 | 5.1400 | 4.5300 | 5.1400 | +8.211% | 8 | 3,468 | -14.397% |
| 2026-10-16 | 4.1000 | 5.0000 | 3.5600 | 4.7500 | -8.124% | 73 | 3,404 | -7.368% |
| 2026-10-15 | 5.2400 | 5.2400 | 5.1700 | 5.1700 | -3.364% | 2 | 3,405 | -14.894% |
| 2026-10-13 | 4.7900 | 5.3500 | 4.4000 | 5.3500 | +1.326% | 4 | 3,403 | -17.757% |
| 2026-10-12 | 6.0000 | 6.0000 | 5.2800 | 5.2800 | -11.261% | 2 | 3,402 | -16.667% |
| 2026-10-09 | 6.3000 | 6.3500 | 5.9500 | 5.9500 | -5.556% | 99 | 3,331 | -26.050% |
| 2026-10-07 | 6.8500 | 6.9500 | 6.3000 | 6.3000 | +1.613% | 562 | 3,290 | -30.159% |
| 2026-10-06 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -9.489% | 1 | 3,291 | -29.032% |
| 2026-10-05 | 6.8500 | 7.1000 | 6.7000 | 6.8500 | -2.837% | 109 | 3,216 | -35.766% |
| 2026-10-02 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +2.174% | 85 | 3,140 | -37.589% |
| 2026-10-01 | 7.5500 | 7.6000 | 6.9000 | 6.9000 | -5.220% | 110 | 3,045 | -36.232% |
| 2026-09-30 | 7.0100 | 7.3000 | 7.0100 | 7.2800 | +12.173% | 3,281 | 1,192 | -39.560% |
| 2026-09-29 | 6.8100 | 6.8100 | 6.4900 | 6.4900 | -4.559% | 2 | 1,192 | -32.203% |
| 2026-09-28 | 6.3000 | 6.8400 | 6.3000 | 6.8000 | +13.333% | 16 | 1,183 | -35.294% |
| 2026-09-25 | 5.9500 | 6.1500 | 5.7700 | 6.0000 | -12.664% | 37 | 1,150 | -26.667% |
| 2026-09-23 | 7.0500 | 7.0500 | 6.4600 | 6.8700 | -0.723% | 9 | 1,154 | -35.953% |
| 2026-09-22 | 6.0000 | 7.1000 | 5.7500 | 6.9200 | +30.566% | 22 | 1,149 | -36.416% |
| 2026-09-21 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -13.115% | 2 | 1,147 | -16.981% |
| 2026-09-18 | 6.2300 | 6.2300 | 6.1000 | 6.1000 | -3.937% | 3 | 1,146 | -27.869% |
| 2026-09-17 | 6.4100 | 6.4100 | 6.3500 | 6.3500 | +2.419% | 2 | 1,146 | -30.709% |
| 2026-09-16 | 6.4000 | 6.4000 | 6.2000 | 6.2000 | -9.489% | 4 | 1,144 | -29.032% |
| 2026-09-15 | 6.6400 | 6.9500 | 6.6400 | 6.8500 | +19.546% | 28 | 1,142 | -35.766% |
| 2026-09-14 | 5.7100 | 5.7600 | 5.5100 | 5.7300 | -1.546% | 75 | 1,085 | -23.211% |
| 2026-09-10 | 5.9000 | 5.9000 | 5.7400 | 5.8200 | +25.702% | 21 | 1,065 | -24.399% |
| 2026-09-08 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -11.641% | 25 | 1,065 | -4.968% |
| 2026-09-01 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -3.853% | 3 | 1,062 | -16.031% |
| 2026-08-31 | 5.3000 | 5.4500 | 5.3000 | 5.4500 | 0.000% | 7 | 1,058 | -19.266% |
| 2026-08-28 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -6.034% | 5 | 1,053 | -19.266% |
| 2026-08-27 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +0.870% | 3 | 1,051 | -24.138% |
| 2026-08-25 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -4.167% | 1 | 1,051 | -23.478% |
| 2026-08-24 | 6.0500 | 6.0500 | 6.0000 | 6.0000 | +28.480% | 8 | 1,044 | -26.667% |
| 2026-08-14 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -3.711% | 1 | 1,044 | -5.782% |
| 2026-08-13 | 4.9500 | 4.9500 | 4.8500 | 4.8500 | -2.020% | 6 | 1,039 | -9.278% |
| 2026-08-12 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -4.255% | 1 | 1,039 | -11.111% |
| 2026-08-11 | 5.1600 | 5.1700 | 5.1600 | 5.1700 | -17.147% | 2 | 1,037 | -14.894% |
| 2026-08-07 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | +4.523% | 3 | 1,040 | -29.487% |
| 2026-08-06 | 5.8500 | 6.0500 | 5.7400 | 5.9700 | -10.896% | 543 | 772 | -26.298% |
| 2026-08-03 | 6.7000 | 6.8000 | 6.7000 | 6.7000 | -3.179% | 825 | 660 | -34.328% |
| 2026-07-30 | 7.2300 | 7.2300 | 6.9200 | 6.9200 | -7.733% | 42 | 657 | -36.416% |
| 2026-07-29 | 8.0000 | 8.0000 | 7.5000 | 7.5000 | -1.316% | 12 | 667 | -41.333% |
| 2026-07-24 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -7.317% | 2 | 667 | -42.105% |
| 2026-07-22 | 8.2200 | 8.2200 | 8.0800 | 8.2000 | -10.088% | 10 | 659 | -46.341% |
| 2026-07-21 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | -8.342% | 2 | 659 | -51.754% |
| 2026-07-20 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +6.989% | 2 | 657 | -55.779% |
| 2026-07-17 | 8.8000 | 9.3000 | 8.8000 | 9.3000 | +15.816% | 26 | 659 | -52.688% |
| 2026-07-15 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | -17.641% | 2 | 661 | -45.205% |
| 2026-07-10 | 9.5500 | 9.9000 | 9.5500 | 9.7500 | -7.583% | 5 | 659 | -54.872% |
| 2026-07-08 | 10.2000 | 10.6000 | 10.2000 | 10.5500 | +16.446% | 4 | 659 | -58.294% |
| 2026-07-07 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | -12.039% | 3 | 658 | -51.435% |
| 2026-07-02 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -1.718% | 5 | 653 | -57.282% |
| 2026-07-01 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | -11.785% | 1 | 654 | -58.015% |
| 2026-06-30 | 11.8500 | 12.1500 | 11.5900 | 11.8800 | +0.593% | 173 | 494 | -62.963% |
| 2026-06-29 | 12.2500 | 12.2500 | 11.1600 | 11.8100 | +1.113% | 101 | 394 | -62.743% |
| 2026-06-26 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | +9.261% | 1 | 394 | -62.329% |
| 2026-06-25 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -7.765% | 2 | 394 | -58.840% |
| 2026-06-24 | 11.8100 | 11.8100 | 11.5500 | 11.5900 | -3.013% | 109 | 290 | -62.036% |
| 2026-06-22 | 12.0400 | 12.1400 | 11.8800 | 11.9500 | -6.275% | 76 | 234 | -63.180% |
| 2026-06-18 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +18.056% | 1 | 234 | -65.490% |
| 2026-06-17 | 11.6500 | 11.6500 | 10.8000 | 10.8000 | -11.837% | 7 | 234 | -59.259% |
| 2026-06-16 | 12.7000 | 12.7000 | 12.2500 | 12.2500 | -19.408% | 3 | 234 | -64.082% |
| 2026-06-12 | 15.5000 | 15.6500 | 15.2000 | 15.2000 | -15.320% | 10 | 234 | -71.053% |
| 2026-06-10 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -6.021% | 5 | 229 | -75.487% |
| 2026-06-09 | 17.2000 | 19.1000 | 17.2000 | 19.1000 | +4.945% | 4 | 229 | -76.963% |
| 2026-06-04 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -19.111% | 1 | 229 | -75.824% |
| 2026-06-01 | 22.4500 | 22.5100 | 22.4500 | 22.5000 | 0.000% | 12 | 235 | -80.444% |
| 2026-05-29 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +14.913% | 1 | 235 | -80.444% |
| 2026-05-26 | 19.7800 | 19.7800 | 19.5200 | 19.5800 | -9.770% | 7 | 230 | -77.528% |
| 2026-05-20 | 22.0500 | 22.0500 | 21.7000 | 21.7000 | -4.825% | 14 | 217 | -79.724% |
| 2026-05-19 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | +3.448% | 1 | 217 | -80.702% |
| 2026-05-18 | 22.0800 | 22.0800 | 22.0400 | 22.0400 | -2.262% | 2 | 216 | -80.036% |
| 2026-05-13 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | +0.895% | 2 | 216 | -80.488% |
| 2026-05-11 | 22.4500 | 22.4500 | 22.3500 | 22.3500 | +2.995% | 2 | 216 | -80.313% |
| 2026-05-08 | 21.7000 | 21.7500 | 21.7000 | 21.7000 | +12.087% | 7 | 214 | -79.724% |
| 2026-05-07 | 19.3600 | 19.3600 | 19.3600 | 19.3600 | +8.156% | 1 | 214 | -77.273% |
| 2026-05-06 | 17.5800 | 17.9300 | 17.5800 | 17.9000 | -2.452% | 10 | 204 | -75.419% |
| 2026-05-01 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | -0.971% | 12 | 192 | -76.022% |
| 2026-04-30 | 18.7000 | 18.7000 | 18.5300 | 18.5300 | -3.840% | 7 | 190 | -76.255% |
| 2026-04-28 | 19.2700 | 19.2700 | 19.2700 | 19.2700 | +0.104% | 1 | 189 | -77.167% |
| 2026-04-27 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +3.495% | 5 | 189 | -77.143% |
| 2026-04-21 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +1.639% | 1 | 188 | -76.344% |
| 2026-04-20 | 18.7000 | 18.7000 | 18.3000 | 18.3000 | -14.566% | 6 | 188 | -75.956% |
| 2026-04-15 | 20.8700 | 21.4200 | 20.8700 | 21.4200 | +4.234% | 3 | 183 | -79.458% |
| 2026-04-13 | 21.1500 | 21.1500 | 20.5500 | 20.5500 | -2.837% | 55 | 183 | -78.589% |
| 2026-04-10 | 21.2500 | 21.2500 | 21.1500 | 21.1500 | -5.791% | 84 | 183 | -79.196% |
| 2026-04-08 | 22.8000 | 22.8000 | 22.4500 | 22.4500 | -19.678% | 3 | 143 | -80.401% |
| 2026-04-07 | 28.2500 | 28.2500 | 27.9500 | 27.9500 | +0.939% | 3 | 140 | -84.258% |
| 2026-04-06 | 27.9500 | 27.9500 | 27.5500 | 27.6900 | -7.081% | 8 | 138 | -84.110% |
| 2026-04-02 | 30.8500 | 30.8500 | 29.8000 | 29.8000 | +5.674% | 5 | 137 | -85.235% |
| 2026-04-01 | 28.3000 | 28.3000 | 28.2000 | 28.2000 | -4.244% | 3 | 137 | -84.397% |
| 2026-03-31 | 31.8500 | 31.9000 | 29.4500 | 29.4500 | -13.255% | 9 | 136 | -85.059% |
| 2026-03-30 | 33.9500 | 33.9500 | 33.9500 | 33.9500 | -0.586% | 1 | 128 | -87.040% |
| 2026-03-27 | 32.6900 | 34.1500 | 32.6700 | 34.1500 | +11.419% | 19 | 127 | -87.116% |
| 2026-03-26 | 29.3500 | 30.6500 | 29.3500 | 30.6500 | +7.168% | 10 | 118 | -85.644% |
| 2026-03-25 | 28.3500 | 28.6500 | 28.2500 | 28.6000 | -3.051% | 12 | 110 | -84.615% |
| 2026-03-24 | 29.6000 | 29.6200 | 29.2500 | 29.5000 | -6.349% | 18 | 99 | -85.085% |
| 2026-03-20 | 31.5000 | 31.5000 | 30.7000 | 31.5000 | -2.868% | 27 | 100 | -86.032% |
| 2026-03-19 | 32.5000 | 32.5000 | 32.4300 | 32.4300 | +5.122% | 8 | 95 | -86.432% |
| 2026-03-18 | 30.7200 | 30.8500 | 30.7200 | 30.8500 | -0.644% | 13 | 88 | -85.737% |
| 2026-03-17 | 31.0500 | 31.1000 | 31.0500 | 31.0500 | -2.573% | 33 | 75 | -85.829% |
| 2026-03-16 | 31.8700 | 31.8700 | 31.8700 | 31.8700 | -7.220% | 2 | 42 | -86.194% |
| 2026-03-12 | 34.3500 | 34.3500 | 34.3500 | 34.3500 | +5.692% | 2 | 42 | -87.191% |
| 2026-03-11 | 32.8500 | 32.8500 | 31.8500 | 32.5000 | +3.011% | 24 | 42 | -86.462% |
| 2026-03-09 | 34.4500 | 34.4500 | 31.5500 | 31.5500 | -3.957% | 7 | 24 | -86.054% |
| 2026-03-06 | 33.1000 | 33.1000 | 32.6500 | 32.8500 | +15.466% | 8 | 23 | -86.606% |
| 2026-03-05 | 28.1000 | 28.4500 | 28.1000 | 28.4500 | +4.596% | 3 | 19 | -84.534% |
| 2026-03-04 | 28.3000 | 28.3000 | 27.2000 | 27.2000 | -13.514% | 4 | 16 | -83.824% |
| 2026-03-03 | 31.4000 | 31.5000 | 31.4000 | 31.4500 | +11.922% | 16 | 13 | -86.010% |
| 2026-03-02 | 28.6500 | 28.6500 | 28.1000 | 28.1000 | 0.000% | 3 | 3 | -84.342% |