JPM270319P00300000
JPM Mar 19 2027 300.00 Put
optionOPRA
EODOct 20, 2026
6.64USD-4.460%(-0.31)6Vol1,998OI
JPM270319P00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 6.9500 | 6.9500 | 6.4000 | 6.6400 | -4.460% | 6 | 1,997 | 0.000% |
| 2026-10-19 | 5.9500 | 6.9500 | 5.9500 | 6.9500 | +6.107% | 13 | 1,996 | -4.460% |
| 2026-10-16 | 5.5000 | 6.5500 | 4.9900 | 6.5500 | -5.072% | 63 | 1,952 | +1.374% |
| 2026-10-15 | 6.7900 | 6.9300 | 6.7000 | 6.9000 | -4.167% | 37 | 1,933 | -3.768% |
| 2026-10-14 | 7.4000 | 7.4000 | 7.0700 | 7.2000 | -2.041% | 26 | 1,944 | -7.778% |
| 2026-10-13 | 7.2200 | 7.3500 | 6.7700 | 7.3500 | +4.255% | 89 | 1,882 | -9.660% |
| 2026-10-12 | 7.3900 | 7.4500 | 7.0500 | 7.0500 | -11.875% | 324 | 1,806 | -5.816% |
| 2026-10-09 | 8.6000 | 8.6000 | 7.8000 | 8.0000 | -7.514% | 52 | 1,796 | -17.000% |
| 2026-10-08 | 8.9000 | 9.4500 | 8.6000 | 8.6500 | 0.000% | 28 | 1,783 | -23.237% |
| 2026-10-07 | 9.5700 | 9.5700 | 8.6500 | 8.6500 | 0.000% | 28 | 1,780 | -23.237% |
| 2026-10-06 | 8.4500 | 8.7000 | 8.4500 | 8.6500 | -0.575% | 8 | 1,772 | -23.237% |
| 2026-10-05 | 9.1000 | 9.1000 | 8.4500 | 8.7000 | -8.901% | 98 | 1,681 | -23.678% |
| 2026-10-02 | 9.2000 | 9.6000 | 9.1500 | 9.5500 | +4.830% | 148 | 1,563 | -30.471% |
| 2026-10-01 | 9.5000 | 11.0500 | 9.1100 | 9.1100 | -4.105% | 150 | 1,418 | -27.113% |
| 2026-09-30 | 9.1100 | 9.5000 | 9.1100 | 9.5000 | +6.145% | 2 | 1,417 | -30.105% |
| 2026-09-28 | 8.3500 | 9.0500 | 8.3500 | 8.9500 | +12.579% | 129 | 1,319 | -25.810% |
| 2026-09-25 | 8.2000 | 8.2000 | 7.9500 | 7.9500 | -11.173% | 3 | 1,319 | -16.478% |
| 2026-09-24 | 8.9500 | 8.9500 | 8.9000 | 8.9500 | +1.130% | 11 | 1,314 | -25.810% |
| 2026-09-23 | 8.5500 | 8.8500 | 8.5500 | 8.8500 | +1.724% | 224 | 1,139 | -24.972% |
| 2026-09-22 | 7.3000 | 9.3000 | 7.0000 | 8.7000 | +27.753% | 53 | 1,108 | -23.678% |
| 2026-09-21 | 6.8000 | 6.8500 | 6.8000 | 6.8100 | -13.797% | 14 | 1,098 | -2.496% |
| 2026-09-18 | 8.0000 | 8.0000 | 7.8000 | 7.9000 | +6.901% | 59 | 1,088 | -15.949% |
| 2026-09-17 | 7.9500 | 7.9500 | 7.3900 | 7.3900 | -14.070% | 3 | 957 | -10.149% |
| 2026-09-16 | 8.1000 | 8.6000 | 7.3000 | 8.6000 | -3.371% | 320 | 889 | -22.791% |
| 2026-09-15 | 7.9000 | 8.9000 | 7.9000 | 8.9000 | +30.882% | 44 | 874 | -25.393% |
| 2026-09-11 | 6.7000 | 6.8000 | 6.7000 | 6.8000 | -8.356% | 28 | 846 | -2.353% |
| 2026-09-10 | 7.2000 | 7.4200 | 7.2000 | 7.4200 | +4.507% | 26 | 820 | -10.512% |
| 2026-09-08 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +0.709% | 2 | 818 | -6.479% |
| 2026-09-04 | 6.4500 | 7.0500 | 6.2500 | 7.0500 | +16.529% | 10 | 814 | -5.816% |
| 2026-09-03 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -8.333% | 5 | 812 | +9.752% |
| 2026-09-02 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -4.762% | 1 | 812 | +0.606% |
| 2026-09-01 | 6.8800 | 7.0000 | 6.8800 | 6.9300 | +1.912% | 13 | 803 | -4.185% |
| 2026-08-31 | 6.9200 | 6.9500 | 6.8000 | 6.8000 | -2.857% | 7 | 801 | -2.353% |
| 2026-08-28 | 6.9500 | 7.0500 | 6.6000 | 7.0000 | -0.850% | 31 | 790 | -5.143% |
| 2026-08-26 | 7.1500 | 7.2000 | 7.0600 | 7.0600 | -2.621% | 22 | 779 | -5.949% |
| 2026-08-24 | 7.6500 | 7.6500 | 7.2500 | 7.2500 | -10.934% | 20 | 772 | -8.414% |
| 2026-08-21 | 7.3500 | 8.1400 | 7.3500 | 8.1400 | +9.704% | 28 | 755 | -18.428% |
| 2026-08-20 | 7.3500 | 7.4200 | 7.3500 | 7.4200 | +10.746% | 8 | 747 | -10.512% |
| 2026-08-19 | 6.3000 | 6.7000 | 6.3000 | 6.7000 | +8.943% | 2 | 746 | -0.896% |
| 2026-08-17 | 6.0500 | 6.2000 | 6.0500 | 6.1500 | +2.500% | 7 | 746 | +7.967% |
| 2026-08-14 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 5 | 746 | +10.667% |
| 2026-08-13 | 6.2000 | 6.4000 | 6.0000 | 6.0000 | -7.692% | 69 | 732 | +10.667% |
| 2026-08-12 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -0.154% | 1 | 731 | +2.154% |
| 2026-08-11 | 6.8500 | 6.9500 | 6.5000 | 6.5100 | -9.583% | 73 | 723 | +1.997% |
| 2026-08-10 | 7.5000 | 7.5000 | 7.2000 | 7.2000 | -6.494% | 4 | 723 | -7.778% |
| 2026-08-07 | 7.7000 | 7.7500 | 7.7000 | 7.7000 | +4.762% | 72 | 661 | -13.766% |
| 2026-08-04 | 7.7500 | 7.7500 | 7.2500 | 7.3500 | -22.222% | 31 | 664 | -9.660% |
| 2026-07-29 | 8.9000 | 10.0500 | 8.9000 | 9.4500 | +9.884% | 17 | 664 | -29.735% |
| 2026-07-28 | 8.8000 | 8.9000 | 8.6000 | 8.6000 | -7.527% | 77 | 646 | -22.791% |
| 2026-07-24 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -8.824% | 1 | 646 | -28.602% |
| 2026-07-22 | 10.2600 | 10.3000 | 10.1700 | 10.2000 | -5.556% | 6 | 648 | -34.902% |
| 2026-07-21 | 11.0200 | 11.0200 | 10.7300 | 10.8000 | -6.655% | 59 | 614 | -38.519% |
| 2026-07-20 | 11.3700 | 11.5700 | 11.3700 | 11.5700 | +1.491% | 2 | 615 | -42.610% |
| 2026-07-17 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +3.636% | 3 | 615 | -41.754% |
| 2026-07-16 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +11.111% | 1 | 615 | -39.636% |
| 2026-07-15 | 9.9500 | 9.9500 | 9.9000 | 9.9000 | -20.673% | 2 | 616 | -32.929% |
| 2026-07-13 | 12.8000 | 12.8000 | 12.4200 | 12.4800 | +2.970% | 62 | 615 | -46.795% |
| 2026-07-10 | 12.1500 | 12.3100 | 12.0300 | 12.1200 | -3.040% | 73 | 623 | -45.215% |
| 2026-07-09 | 13.0400 | 13.0400 | 12.4500 | 12.5000 | -8.425% | 35 | 638 | -46.880% |
| 2026-07-08 | 12.1000 | 13.6500 | 12.1000 | 13.6500 | +15.580% | 120 | 645 | -51.355% |
| 2026-07-07 | 11.6000 | 11.8300 | 11.4500 | 11.8100 | -3.197% | 19 | 651 | -43.776% |
| 2026-07-06 | 12.2000 | 12.8800 | 12.1000 | 12.2000 | -8.063% | 70 | 679 | -45.574% |
| 2026-07-02 | 12.7000 | 13.2700 | 12.6700 | 13.2700 | -0.226% | 44 | 687 | -49.962% |
| 2026-07-01 | 15.0400 | 15.0400 | 13.1300 | 13.3000 | -8.276% | 21 | 696 | -50.075% |
| 2026-06-30 | 14.4800 | 14.7500 | 14.3500 | 14.5000 | +3.868% | 69 | 712 | -54.207% |
| 2026-06-29 | 14.2500 | 14.2500 | 13.9000 | 13.9600 | -6.933% | 27 | 694 | -52.436% |
| 2026-06-26 | 12.7800 | 15.0700 | 12.7800 | 15.0000 | +13.464% | 109 | 784 | -55.733% |
| 2026-06-25 | 13.9500 | 13.9500 | 12.2000 | 13.2200 | -6.241% | 315 | 711 | -49.773% |
| 2026-06-24 | 13.9200 | 14.1000 | 13.9200 | 14.1000 | -0.704% | 5 | 708 | -52.908% |
| 2026-06-22 | 14.8000 | 14.8000 | 14.0000 | 14.2000 | -8.387% | 9 | 703 | -53.239% |
| 2026-06-18 | 14.0300 | 15.5000 | 14.0300 | 15.5000 | +11.351% | 11 | 693 | -57.161% |
| 2026-06-17 | 14.2300 | 14.2300 | 13.9200 | 13.9200 | -8.421% | 10 | 731 | -52.299% |
| 2026-06-16 | 16.3300 | 16.3300 | 14.6500 | 15.2000 | -12.744% | 83 | 749 | -56.316% |
| 2026-06-15 | 17.5000 | 17.6500 | 17.3500 | 17.4200 | -4.809% | 45 | 767 | -61.883% |
| 2026-06-12 | 20.2000 | 20.2000 | 18.2000 | 18.3000 | -17.753% | 28 | 752 | -63.716% |
| 2026-06-11 | 22.4500 | 22.6600 | 22.0000 | 22.2500 | +0.225% | 45 | 713 | -70.157% |
| 2026-06-10 | 21.9500 | 22.3800 | 21.3000 | 22.2000 | -2.546% | 81 | 705 | -70.090% |
| 2026-06-09 | 22.0500 | 22.9500 | 21.6300 | 22.7800 | +6.548% | 4 | 705 | -70.852% |
| 2026-06-08 | 21.4000 | 21.4500 | 21.2700 | 21.3800 | -3.345% | 5 | 706 | -68.943% |
| 2026-06-05 | 21.8200 | 22.6000 | 21.3800 | 22.1200 | +1.005% | 39 | 706 | -69.982% |
| 2026-06-04 | 24.0700 | 24.0700 | 21.5000 | 21.9000 | -13.780% | 21 | 719 | -69.680% |
| 2026-06-03 | 27.1000 | 27.3500 | 25.4000 | 25.4000 | -0.897% | 79 | 726 | -73.858% |
| 2026-06-02 | 25.6500 | 25.8000 | 25.5800 | 25.6300 | -6.969% | 36 | 742 | -74.093% |
| 2026-06-01 | 27.7300 | 27.7300 | 27.4000 | 27.5500 | +5.556% | 31 | 753 | -75.898% |
| 2026-05-29 | 27.3000 | 27.3000 | 26.1000 | 26.1000 | -4.501% | 5 | 754 | -74.559% |
| 2026-05-28 | 26.7000 | 27.9700 | 26.5500 | 27.3300 | +2.744% | 84 | 733 | -75.704% |
| 2026-05-27 | 27.4500 | 27.5700 | 25.1700 | 26.6000 | +14.507% | 89 | 715 | -75.038% |
| 2026-05-26 | 22.8000 | 23.2300 | 22.8000 | 23.2300 | -1.275% | 4 | 713 | -71.416% |
| 2026-05-22 | 24.1000 | 24.2300 | 23.2000 | 23.5300 | -5.616% | 31 | 700 | -71.781% |
| 2026-05-21 | 25.7800 | 25.7800 | 24.8000 | 24.9300 | -0.875% | 50 | 739 | -73.365% |
| 2026-05-20 | 27.6500 | 27.6500 | 25.1500 | 25.1500 | -8.545% | 186 | 720 | -73.598% |
| 2026-05-19 | 27.3800 | 27.5400 | 27.0500 | 27.5000 | +4.642% | 11 | 722 | -75.855% |
| 2026-05-18 | 27.6700 | 27.6700 | 26.0500 | 26.2800 | -5.637% | 69 | 713 | -74.734% |
| 2026-05-15 | 27.4500 | 27.8900 | 27.4500 | 27.8500 | +2.957% | 53 | 710 | -76.158% |
| 2026-05-14 | 26.1500 | 27.0700 | 25.9000 | 27.0500 | +1.501% | 139 | 684 | -75.453% |
| 2026-05-13 | 26.5000 | 26.6500 | 26.5000 | 26.6500 | +7.028% | 3 | 682 | -75.084% |
| 2026-05-12 | 26.6000 | 26.8000 | 24.9000 | 24.9000 | -9.124% | 31 | 684 | -73.333% |
| 2026-05-11 | 26.3500 | 27.4000 | 26.2000 | 27.4000 | +13.693% | 131 | 649 | -75.766% |
| 2026-05-08 | 24.2000 | 24.2000 | 24.1000 | 24.1000 | -0.945% | 15 | 647 | -72.448% |
| 2026-05-07 | 22.5000 | 24.4500 | 22.3800 | 24.3300 | +13.532% | 102 | 639 | -72.709% |
| 2026-05-06 | 22.0000 | 22.0000 | 20.8500 | 21.4300 | -7.868% | 121 | 616 | -69.015% |
| 2026-05-05 | 24.0800 | 24.0800 | 22.9000 | 23.2600 | -3.725% | 159 | 584 | -71.453% |
| 2026-05-04 | 23.8000 | 24.3000 | 23.3800 | 24.1600 | +10.826% | 406 | 549 | -72.517% |
| 2026-05-01 | 21.9000 | 22.3600 | 21.7000 | 21.8000 | -0.229% | 106 | 498 | -69.541% |
| 2026-04-30 | 23.0200 | 23.2000 | 21.8300 | 21.8500 | -7.650% | 37 | 472 | -69.611% |
| 2026-04-29 | 23.4800 | 24.4600 | 22.9700 | 23.6600 | +3.636% | 680 | 168 | -71.936% |
| 2026-04-28 | 21.8400 | 22.9200 | 21.8400 | 22.8300 | -0.825% | 30 | 158 | -70.915% |
| 2026-04-27 | 24.0200 | 24.0500 | 23.0000 | 23.0200 | -5.267% | 257 | 136 | -71.156% |
| 2026-04-24 | 23.9500 | 24.5500 | 23.9500 | 24.3000 | +8.725% | 70 | 136 | -72.675% |
| 2026-04-22 | 22.5000 | 22.5000 | 22.1700 | 22.3500 | -0.223% | 20 | 95 | -70.291% |
| 2026-04-21 | 22.3500 | 22.4000 | 22.3300 | 22.4000 | +1.818% | 42 | 84 | -70.357% |
| 2026-04-20 | 22.4000 | 22.5500 | 22.0000 | 22.0000 | -5.376% | 20 | 84 | -69.818% |
| 2026-04-17 | 22.8500 | 23.2500 | 21.9000 | 23.2500 | -3.727% | 7 | 83 | -71.441% |
| 2026-04-16 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | +4.863% | 2 | 79 | -72.505% |
| 2026-04-14 | 23.0300 | 23.0300 | 23.0300 | 23.0300 | -4.638% | 5 | 77 | -71.168% |
| 2026-04-13 | 25.5500 | 25.5500 | 24.1500 | 24.1500 | -2.227% | 3 | 82 | -72.505% |
| 2026-04-10 | 25.2000 | 25.2000 | 24.6500 | 24.7000 | -1.594% | 34 | 86 | -73.117% |
| 2026-04-09 | 26.0000 | 26.0000 | 25.1000 | 25.1000 | -3.831% | 4 | 68 | -73.546% |
| 2026-04-08 | 26.0000 | 26.4000 | 26.0000 | 26.1000 | -19.370% | 29 | 75 | -74.559% |
| 2026-04-06 | 32.3700 | 32.3700 | 32.3700 | 32.3700 | -4.794% | 2 | 70 | -79.487% |
| 2026-04-02 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | +5.590% | 1 | 69 | -80.471% |
| 2026-04-01 | 31.9700 | 32.2000 | 31.9000 | 32.2000 | -11.781% | 7 | 69 | -79.379% |
| 2026-03-31 | 36.6500 | 36.8000 | 36.4500 | 36.5000 | -4.575% | 16 | 71 | -81.808% |
| 2026-03-30 | 38.2500 | 38.2500 | 38.2500 | 38.2500 | -3.531% | 7 | 63 | -82.641% |
| 2026-03-27 | 38.1500 | 39.6500 | 38.1500 | 39.6500 | +12.164% | 5 | 56 | -83.253% |
| 2026-03-26 | 34.1000 | 35.3500 | 34.1000 | 35.3500 | +7.939% | 5 | 54 | -81.216% |
| 2026-03-25 | 32.7500 | 32.7500 | 32.7500 | 32.7500 | -4.240% | 3 | 50 | -79.725% |
| 2026-03-24 | 34.3000 | 34.3000 | 33.8000 | 34.2000 | -8.556% | 12 | 47 | -80.585% |
| 2026-03-20 | 36.2500 | 37.4000 | 35.0000 | 37.4000 | +1.218% | 30 | 52 | -82.246% |
| 2026-03-19 | 37.4500 | 37.4500 | 36.9500 | 36.9500 | +0.244% | 7 | 34 | -82.030% |
| 2026-03-16 | 36.8600 | 36.8600 | 36.8600 | 36.8600 | -3.000% | 1 | 32 | -81.986% |
| 2026-03-13 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | +5.147% | 5 | 31 | -82.526% |
| 2026-03-10 | 35.0000 | 36.1400 | 35.0000 | 36.1400 | +15.096% | 7 | 26 | -81.627% |
| 2026-03-04 | 32.7500 | 32.7500 | 31.4000 | 31.4000 | -1.567% | 9 | 22 | -78.854% |
| 2026-03-03 | 31.6000 | 31.9000 | 31.6000 | 31.9000 | -1.238% | 16 | 18 | -79.185% |
| 2026-03-02 | 32.3000 | 32.3000 | 32.3000 | 32.3000 | -0.615% | 2 | 7 | -79.443% |
| 2026-02-27 | 31.0000 | 32.5000 | 31.0000 | 32.5000 | +10.544% | 3 | 6 | -79.569% |
| 2026-02-26 | 28.9000 | 29.4000 | 28.9000 | 29.4000 | 0.000% | 3 | 0 | -77.415% |