JPM270319P00295000
JPM Mar 19 2027 295.00 Put
optionOPRA
EODOct 20, 2026
5.65USD+2.355%(+0.13)4Vol1,114OI
JPM270319P00295000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 5.3500 | 5.6500 | 5.3500 | 5.6500 | +2.355% | 4 | 1,116 | 0.000% |
| 2026-10-19 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -3.497% | 10 | 1,123 | +2.355% |
| 2026-10-15 | 5.9000 | 5.9000 | 5.7200 | 5.7200 | -6.230% | 4 | 1,123 | -1.224% |
| 2026-10-14 | 6.3500 | 6.3500 | 5.9400 | 6.1000 | -4.688% | 75 | 1,051 | -7.377% |
| 2026-10-13 | 5.3500 | 6.4000 | 5.3500 | 6.4000 | +4.918% | 8 | 1,047 | -11.719% |
| 2026-10-12 | 6.3500 | 6.3500 | 6.0600 | 6.1000 | -15.978% | 31 | 1,019 | -7.377% |
| 2026-10-09 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | -3.841% | 1 | 1,019 | -22.176% |
| 2026-10-08 | 7.7500 | 7.7500 | 7.4000 | 7.5500 | -1.948% | 100 | 924 | -25.166% |
| 2026-10-07 | 8.1700 | 8.2200 | 7.5500 | 7.7000 | +1.316% | 97 | 843 | -26.623% |
| 2026-10-06 | 7.5900 | 7.6000 | 7.5500 | 7.6000 | 0.000% | 82 | 762 | -25.658% |
| 2026-10-05 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -13.538% | 1 | 762 | -25.658% |
| 2026-10-01 | 8.2900 | 9.3500 | 8.2900 | 8.7900 | +6.545% | 64 | 701 | -35.722% |
| 2026-09-30 | 8.1000 | 8.3000 | 8.1000 | 8.2500 | +2.484% | 127 | 615 | -31.515% |
| 2026-09-29 | 8.0500 | 8.0500 | 8.0000 | 8.0500 | +5.229% | 94 | 527 | -29.814% |
| 2026-09-28 | 7.2500 | 7.6500 | 7.2500 | 7.6500 | +11.030% | 18 | 511 | -26.144% |
| 2026-09-25 | 7.2000 | 7.2000 | 6.8900 | 6.8900 | -12.229% | 101 | 423 | -17.997% |
| 2026-09-24 | 7.5000 | 7.9500 | 7.5000 | 7.8500 | +1.948% | 105 | 335 | -28.025% |
| 2026-09-23 | 7.5500 | 7.9500 | 7.5000 | 7.7000 | 0.000% | 316 | 116 | -26.623% |
| 2026-09-22 | 6.8000 | 8.1000 | 6.8000 | 7.7000 | +28.333% | 21 | 112 | -26.623% |
| 2026-09-21 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -20.530% | 1 | 112 | -5.833% |
| 2026-09-16 | 7.2000 | 7.5500 | 7.0000 | 7.5500 | -0.396% | 7 | 108 | -25.166% |
| 2026-09-15 | 7.5300 | 7.5800 | 7.5300 | 7.5800 | +10.657% | 13 | 97 | -25.462% |
| 2026-09-14 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +11.382% | 2 | 95 | -17.518% |
| 2026-09-11 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -6.107% | 1 | 95 | -8.130% |
| 2026-09-10 | 6.5000 | 6.5500 | 6.5000 | 6.5500 | +3.968% | 2 | 93 | -13.740% |
| 2026-09-09 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +13.514% | 1 | 92 | -10.317% |
| 2026-09-03 | 5.6000 | 5.6000 | 5.5500 | 5.5500 | -14.615% | 11 | 92 | +1.802% |
| 2026-09-02 | 5.8800 | 6.5000 | 5.8800 | 6.5000 | -0.763% | 2 | 91 | -13.077% |
| 2026-08-24 | 6.6200 | 6.6200 | 6.4000 | 6.5500 | +0.306% | 4 | 88 | -13.740% |
| 2026-08-21 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | +7.049% | 1 | 88 | -13.476% |
| 2026-08-19 | 5.5700 | 6.1000 | 5.5700 | 6.1000 | +11.927% | 6 | 87 | -7.377% |
| 2026-08-13 | 5.6000 | 5.6000 | 5.4500 | 5.4500 | -17.798% | 5 | 82 | +3.670% |
| 2026-08-04 | 6.5500 | 6.6300 | 6.5500 | 6.6300 | -6.882% | 7 | 82 | -14.781% |
| 2026-08-03 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -10.440% | 3 | 80 | -20.646% |
| 2026-07-30 | 7.8500 | 8.0200 | 7.7000 | 7.9500 | -12.155% | 64 | 48 | -28.931% |
| 2026-07-29 | 8.4000 | 9.0500 | 8.4000 | 9.0500 | +15.287% | 72 | 26 | -37.569% |
| 2026-07-28 | 7.8000 | 7.9000 | 7.7000 | 7.8500 | -0.381% | 12 | 22 | -28.025% |
| 2026-07-27 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -4.485% | 2 | 22 | -28.299% |
| 2026-07-24 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -10.811% | 2 | 20 | -31.515% |
| 2026-07-22 | 9.0000 | 9.2500 | 9.0000 | 9.2500 | -10.194% | 9 | 13 | -38.919% |
| 2026-07-17 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | 0.000% | 13 | 0 | -45.146% |