JPM270319P00305000
JPM Mar 19 2027 305.00 Put
optionOPRA
EODOct 20, 2026
7.75USD-5.488%(-0.45)4Vol1,328OI
JPM270319P00305000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 7.4000 | 7.7500 | 7.4000 | 7.7500 | -5.488% | 4 | 1,328 | 0.000% |
| 2026-10-19 | 7.4900 | 8.2000 | 7.4900 | 8.2000 | +7.895% | 45 | 1,328 | -5.488% |
| 2026-10-16 | 6.0000 | 7.6000 | 6.0000 | 7.6000 | -3.185% | 25 | 1,327 | +1.974% |
| 2026-10-15 | 7.9000 | 8.0500 | 7.8500 | 7.8500 | -5.422% | 67 | 1,262 | -1.274% |
| 2026-10-14 | 8.6000 | 8.6000 | 7.9000 | 8.3000 | +0.606% | 13 | 1,249 | -6.627% |
| 2026-10-13 | 7.1000 | 8.5000 | 7.1000 | 8.2500 | +0.610% | 11 | 1,241 | -6.061% |
| 2026-10-12 | 8.6500 | 8.6500 | 8.2000 | 8.2000 | -9.392% | 216 | 1,221 | -5.488% |
| 2026-10-09 | 9.1500 | 9.1500 | 9.0500 | 9.0500 | -11.275% | 3 | 1,220 | -14.365% |
| 2026-10-08 | 9.8900 | 10.2000 | 9.8900 | 10.2000 | +1.493% | 16 | 1,209 | -24.020% |
| 2026-10-07 | 10.9500 | 10.9500 | 10.0500 | 10.0500 | +1.005% | 28 | 1,199 | -22.886% |
| 2026-10-06 | 9.7500 | 9.9500 | 9.7500 | 9.9500 | -1.970% | 3 | 1,197 | -22.111% |
| 2026-10-05 | 9.8000 | 10.2000 | 9.8000 | 10.1500 | -6.019% | 22 | 1,177 | -23.645% |
| 2026-10-02 | 10.5000 | 11.0000 | 10.5000 | 10.8000 | +1.695% | 8 | 1,170 | -28.241% |
| 2026-10-01 | 10.7500 | 10.7500 | 10.6200 | 10.6200 | -1.209% | 3 | 1,168 | -27.024% |
| 2026-09-30 | 10.5000 | 10.7500 | 10.3000 | 10.7500 | +5.496% | 18 | 1,151 | -27.907% |
| 2026-09-29 | 9.9000 | 10.7500 | 9.8900 | 10.1900 | +3.874% | 28 | 1,126 | -23.945% |
| 2026-09-28 | 9.5200 | 10.0000 | 9.3300 | 9.8100 | +9.609% | 69 | 1,057 | -20.999% |
| 2026-09-25 | 9.5500 | 9.5500 | 8.9500 | 8.9500 | -11.386% | 7 | 1,050 | -13.408% |
| 2026-09-24 | 9.9000 | 10.5000 | 9.9000 | 10.1000 | +0.498% | 12 | 1,038 | -23.267% |
| 2026-09-23 | 10.1500 | 10.4000 | 9.6000 | 10.0500 | +3.608% | 16 | 1,028 | -22.886% |
| 2026-09-22 | 9.4500 | 10.5500 | 9.3000 | 9.7000 | +24.359% | 29 | 1,023 | -20.103% |
| 2026-09-21 | 7.7000 | 7.8000 | 7.7000 | 7.8000 | -10.345% | 92 | 931 | -0.641% |
| 2026-09-18 | 9.0000 | 9.0000 | 8.7000 | 8.7000 | +1.754% | 120 | 841 | -10.920% |
| 2026-09-17 | 8.7500 | 8.7500 | 8.4000 | 8.5500 | -9.043% | 130 | 745 | -9.357% |
| 2026-09-16 | 9.1000 | 9.5500 | 8.9500 | 9.4000 | +8.046% | 122 | 659 | -17.553% |
| 2026-09-15 | 8.9000 | 9.8500 | 8.2500 | 8.7000 | -1.695% | 189 | 495 | -10.920% |
| 2026-09-14 | 9.1000 | 9.1000 | 8.8000 | 8.8500 | +10.625% | 19 | 480 | -12.429% |
| 2026-09-09 | 8.0500 | 8.0500 | 8.0000 | 8.0000 | +13.314% | 79 | 403 | -3.125% |
| 2026-09-04 | 6.6800 | 7.3000 | 6.6800 | 7.0600 | +0.857% | 10 | 404 | +9.773% |
| 2026-09-03 | 6.9000 | 7.0000 | 6.9000 | 7.0000 | -9.091% | 114 | 290 | +10.714% |
| 2026-09-02 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -0.645% | 1 | 289 | +0.649% |
| 2026-08-31 | 7.7500 | 7.8500 | 7.7500 | 7.7500 | -2.516% | 9 | 288 | 0.000% |
| 2026-08-28 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -4.217% | 1 | 287 | -2.516% |
| 2026-08-24 | 8.5800 | 8.5800 | 8.2000 | 8.3000 | -8.287% | 84 | 216 | -6.627% |
| 2026-08-21 | 9.1000 | 9.3900 | 9.0500 | 9.0500 | +4.503% | 68 | 176 | -14.365% |
| 2026-08-20 | 8.4700 | 8.6800 | 8.1700 | 8.6600 | +23.714% | 48 | 144 | -10.508% |
| 2026-08-13 | 7.0500 | 7.0500 | 7.0000 | 7.0000 | -20.000% | 43 | 107 | +10.714% |
| 2026-08-04 | 8.4500 | 8.7500 | 8.4400 | 8.7500 | -8.854% | 63 | 65 | -11.429% |
| 2026-08-03 | 9.5500 | 9.6000 | 9.5500 | 9.6000 | +1.587% | 20 | 47 | -19.271% |
| 2026-07-31 | 9.4500 | 9.4500 | 9.4000 | 9.4500 | -6.250% | 17 | 43 | -17.989% |
| 2026-07-30 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -11.579% | 1 | 42 | -23.115% |
| 2026-07-29 | 11.0000 | 11.4000 | 10.6500 | 11.4000 | +20.635% | 14 | 29 | -32.018% |
| 2026-07-28 | 9.8000 | 9.8000 | 9.4500 | 9.4500 | -6.436% | 44 | 6 | -17.989% |
| 2026-07-27 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -3.810% | 1 | 5 | -23.267% |
| 2026-07-24 | 10.4500 | 10.5000 | 10.4500 | 10.5000 | -16.996% | 3 | 3 | -26.190% |
| 2026-07-17 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | 0.000% | 3 | 0 | -38.735% |