JPM270319P00310000
JPM Mar 19 2027 310.00 Put
optionOPRA
EODOct 20, 2026
8.30USD-12.632%(-1.20)9Vol3,293OI
JPM270319P00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 9.1000 | 9.1000 | 8.3000 | 8.3000 | -12.632% | 9 | 3,294 | 0.000% |
| 2026-10-19 | 8.5000 | 9.5000 | 8.2000 | 9.5000 | +15.152% | 25 | 3,270 | -12.632% |
| 2026-10-16 | 7.4000 | 8.2500 | 6.6600 | 8.2500 | -11.290% | 29 | 3,266 | +0.606% |
| 2026-10-15 | 9.1000 | 9.5500 | 9.1000 | 9.3000 | +3.333% | 15 | 3,253 | -10.753% |
| 2026-10-14 | 10.9600 | 10.9600 | 9.0000 | 9.0000 | -7.216% | 47 | 3,252 | -7.778% |
| 2026-10-13 | 8.4000 | 9.7500 | 8.4000 | 9.7000 | +1.042% | 31 | 3,252 | -14.433% |
| 2026-10-12 | 9.9500 | 10.2000 | 9.6000 | 9.6000 | -9.434% | 142 | 3,270 | -13.542% |
| 2026-10-09 | 10.7000 | 11.0000 | 10.5000 | 10.6000 | -6.608% | 30 | 3,260 | -21.698% |
| 2026-10-08 | 11.9500 | 12.5000 | 11.2000 | 11.3500 | -2.991% | 88 | 3,211 | -26.872% |
| 2026-10-07 | 12.4000 | 12.4500 | 11.6500 | 11.7000 | +3.084% | 33 | 3,193 | -29.060% |
| 2026-10-06 | 11.1800 | 11.4000 | 11.1800 | 11.3500 | -3.814% | 27 | 3,174 | -26.872% |
| 2026-10-05 | 11.2500 | 11.8000 | 11.1500 | 11.8000 | -2.075% | 35 | 3,151 | -29.661% |
| 2026-10-02 | 11.4100 | 12.4000 | 11.0500 | 12.0500 | +2.119% | 63 | 3,120 | -31.120% |
| 2026-10-01 | 13.0000 | 13.9500 | 11.8000 | 11.8000 | -3.673% | 64 | 3,080 | -29.661% |
| 2026-09-30 | 11.8500 | 12.2500 | 11.8500 | 12.2500 | +4.790% | 25 | 3,059 | -32.245% |
| 2026-09-29 | 11.2200 | 11.9500 | 11.2200 | 11.6900 | +3.911% | 16 | 3,067 | -28.999% |
| 2026-09-28 | 10.4200 | 11.4600 | 10.3000 | 11.2500 | +12.500% | 230 | 3,060 | -26.222% |
| 2026-09-25 | 10.8300 | 10.8300 | 9.9500 | 10.0000 | -10.394% | 26 | 3,058 | -17.000% |
| 2026-09-24 | 11.4000 | 11.9500 | 10.9900 | 11.1600 | -2.105% | 328 | 3,015 | -25.627% |
| 2026-09-23 | 11.2000 | 11.5500 | 10.9500 | 11.4000 | +1.786% | 196 | 2,995 | -27.193% |
| 2026-09-22 | 11.2900 | 11.9000 | 11.0000 | 11.2000 | +29.181% | 145 | 2,899 | -25.893% |
| 2026-09-21 | 8.7700 | 8.7700 | 8.6700 | 8.6700 | -15.000% | 4 | 2,895 | -4.268% |
| 2026-09-18 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +5.155% | 5 | 2,895 | -18.627% |
| 2026-09-17 | 9.9000 | 9.9000 | 9.5400 | 9.7000 | -3.000% | 5 | 2,891 | -14.433% |
| 2026-09-16 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +4.493% | 3 | 2,891 | -17.000% |
| 2026-09-15 | 10.0500 | 10.8500 | 9.4500 | 9.5700 | -4.300% | 53 | 2,851 | -13.271% |
| 2026-09-14 | 9.1500 | 10.3000 | 9.1500 | 10.0000 | +4.712% | 139 | 2,728 | -17.000% |
| 2026-09-10 | 9.4000 | 9.5500 | 9.2500 | 9.5500 | -0.209% | 464 | 2,539 | -13.089% |
| 2026-09-08 | 8.5700 | 9.5700 | 8.5700 | 9.5700 | +19.625% | 28 | 2,564 | -13.271% |
| 2026-09-04 | 7.6300 | 8.2500 | 7.6300 | 8.0000 | +5.263% | 45 | 2,541 | +3.750% |
| 2026-09-03 | 8.3000 | 8.3000 | 7.5000 | 7.6000 | -13.636% | 21 | 2,521 | +9.211% |
| 2026-09-02 | 8.1000 | 8.9500 | 8.0900 | 8.8000 | -2.222% | 105 | 2,437 | -5.682% |
| 2026-09-01 | 8.7500 | 9.0000 | 8.7000 | 9.0000 | +3.448% | 99 | 2,370 | -7.778% |
| 2026-08-31 | 8.6000 | 8.8000 | 8.6000 | 8.7000 | 0.000% | 92 | 2,310 | -4.598% |
| 2026-08-28 | 8.5500 | 8.8500 | 8.5500 | 8.7000 | -6.952% | 70 | 2,250 | -4.598% |
| 2026-08-27 | 9.3500 | 9.4000 | 9.3000 | 9.3500 | +3.315% | 63 | 2,203 | -11.230% |
| 2026-08-26 | 9.0000 | 9.0500 | 9.0000 | 9.0500 | -1.630% | 64 | 2,145 | -8.287% |
| 2026-08-25 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -2.128% | 59 | 2,094 | -9.783% |
| 2026-08-24 | 10.6300 | 10.6300 | 9.4000 | 9.4000 | -7.389% | 8 | 2,091 | -11.702% |
| 2026-08-21 | 9.1000 | 10.2700 | 9.1000 | 10.1500 | +3.046% | 1,742 | 643 | -18.227% |
| 2026-08-20 | 9.3000 | 9.8500 | 9.3000 | 9.8500 | +21.605% | 43 | 636 | -15.736% |
| 2026-08-19 | 8.2000 | 8.3000 | 8.1000 | 8.1000 | -0.613% | 7 | 633 | +2.469% |
| 2026-08-18 | 7.7500 | 8.1500 | 7.7500 | 8.1500 | +5.161% | 2 | 632 | +1.840% |
| 2026-08-17 | 7.4500 | 7.7500 | 7.4500 | 7.7500 | -1.274% | 2 | 631 | +7.097% |
| 2026-08-14 | 7.4600 | 7.9000 | 7.4600 | 7.8500 | -14.674% | 43 | 596 | +5.732% |
| 2026-08-10 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -5.641% | 26 | 592 | -9.783% |
| 2026-08-07 | 9.7000 | 9.7500 | 9.7000 | 9.7500 | -2.500% | 25 | 581 | -14.872% |
| 2026-08-06 | 9.7500 | 10.0000 | 9.7500 | 10.0000 | +5.820% | 26 | 572 | -17.000% |
| 2026-08-05 | 9.6500 | 9.6500 | 9.4000 | 9.4500 | +5.000% | 27 | 568 | -12.169% |
| 2026-08-04 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -9.910% | 10 | 568 | -7.778% |
| 2026-08-03 | 10.0500 | 10.0500 | 9.9900 | 9.9900 | -3.942% | 5 | 566 | -16.917% |
| 2026-07-31 | 10.4000 | 10.4600 | 10.3200 | 10.4000 | -7.308% | 78 | 501 | -20.192% |
| 2026-07-30 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | -8.333% | 1 | 500 | -26.025% |
| 2026-07-29 | 11.5500 | 12.4500 | 11.5500 | 12.2400 | +15.472% | 29 | 489 | -32.190% |
| 2026-07-28 | 10.7000 | 10.7000 | 10.4500 | 10.6000 | -2.841% | 26 | 480 | -21.698% |
| 2026-07-27 | 11.2500 | 11.3300 | 10.9100 | 10.9100 | -5.541% | 19 | 475 | -23.923% |
| 2026-07-24 | 11.6000 | 11.6000 | 11.5500 | 11.5500 | -12.830% | 2 | 474 | -28.139% |
| 2026-07-21 | 13.3500 | 13.4500 | 13.2200 | 13.2500 | -7.730% | 32 | 477 | -37.358% |
| 2026-07-20 | 14.3000 | 14.3600 | 14.3000 | 14.3600 | +2.571% | 3 | 479 | -42.201% |
| 2026-07-17 | 14.2000 | 14.2000 | 14.0000 | 14.0000 | +8.108% | 4 | 476 | -40.714% |
| 2026-07-14 | 13.0500 | 13.0500 | 12.9500 | 12.9500 | -16.073% | 3 | 474 | -35.907% |
| 2026-07-13 | 15.4000 | 15.7500 | 15.4000 | 15.4300 | +2.185% | 5 | 477 | -46.209% |
| 2026-07-10 | 14.8500 | 15.1000 | 14.8500 | 15.1000 | -2.581% | 7 | 470 | -45.033% |
| 2026-07-08 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +2.990% | 2 | 468 | -46.452% |
| 2026-07-06 | 14.9500 | 15.0500 | 14.9500 | 15.0500 | -6.811% | 3 | 468 | -44.850% |
| 2026-07-02 | 16.0500 | 16.4800 | 16.0500 | 16.1500 | -1.824% | 38 | 468 | -48.607% |
| 2026-07-01 | 16.7000 | 16.7000 | 16.3500 | 16.4500 | +5.652% | 38 | 464 | -49.544% |
| 2026-06-25 | 15.6000 | 15.6000 | 15.5700 | 15.5700 | -6.599% | 5 | 466 | -46.692% |
| 2026-06-23 | 16.6700 | 16.6700 | 16.6700 | 16.6700 | -3.919% | 1 | 466 | -50.210% |
| 2026-06-22 | 17.7700 | 17.7700 | 17.3500 | 17.3500 | -9.162% | 12 | 464 | -52.161% |
| 2026-06-18 | 19.0000 | 19.1000 | 18.9500 | 19.1000 | +8.523% | 4 | 464 | -56.545% |
| 2026-06-17 | 17.1500 | 17.6000 | 17.1500 | 17.6000 | -2.493% | 2 | 481 | -52.841% |
| 2026-06-16 | 18.4000 | 18.4000 | 18.0500 | 18.0500 | -17.768% | 37 | 452 | -54.017% |
| 2026-06-12 | 23.4000 | 23.4000 | 21.9500 | 21.9500 | -18.462% | 37 | 418 | -62.187% |
| 2026-06-10 | 26.0000 | 27.1500 | 26.0000 | 26.9200 | +4.341% | 58 | 399 | -69.168% |
| 2026-06-08 | 25.7000 | 25.8500 | 25.6000 | 25.8000 | -2.642% | 65 | 400 | -67.829% |
| 2026-06-05 | 25.6600 | 26.9000 | 25.1900 | 26.5000 | -18.512% | 98 | 380 | -68.679% |
| 2026-06-01 | 32.7000 | 32.7000 | 32.5200 | 32.5200 | +15.730% | 7 | 381 | -74.477% |
| 2026-05-26 | 27.4000 | 28.1500 | 27.3500 | 28.1000 | -7.261% | 11 | 377 | -70.463% |
| 2026-05-20 | 31.0000 | 31.0000 | 30.3000 | 30.3000 | -2.729% | 22 | 355 | -72.607% |
| 2026-05-18 | 31.2500 | 31.7600 | 31.1500 | 31.1500 | -5.463% | 107 | 267 | -73.355% |
| 2026-05-15 | 32.7500 | 33.1000 | 32.6500 | 32.9500 | +4.437% | 45 | 236 | -74.810% |
| 2026-05-14 | 30.9000 | 32.3500 | 30.8500 | 31.5500 | +6.768% | 32 | 238 | -73.693% |
| 2026-05-12 | 30.9500 | 31.0000 | 29.5500 | 29.5500 | -6.101% | 12 | 234 | -71.912% |
| 2026-05-08 | 31.2500 | 31.6500 | 31.2500 | 31.4700 | +10.151% | 6 | 229 | -73.626% |
| 2026-05-07 | 25.3500 | 28.5700 | 25.3500 | 28.5700 | +3.891% | 5 | 225 | -70.949% |
| 2026-05-05 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -3.678% | 1 | 225 | -69.818% |
| 2026-05-04 | 27.7000 | 28.5500 | 27.7000 | 28.5500 | +11.089% | 5 | 222 | -70.928% |
| 2026-05-01 | 25.5500 | 25.8000 | 25.5500 | 25.7000 | -8.541% | 9 | 215 | -67.704% |
| 2026-04-29 | 27.4000 | 28.1000 | 27.4000 | 28.1000 | +4.190% | 3 | 213 | -70.463% |
| 2026-04-28 | 26.6000 | 26.9700 | 26.4500 | 26.9700 | -0.736% | 4 | 209 | -69.225% |
| 2026-04-27 | 27.2600 | 27.2700 | 27.1200 | 27.1700 | -3.137% | 101 | 116 | -69.452% |
| 2026-04-24 | 28.2500 | 28.2500 | 28.0500 | 28.0500 | +6.654% | 3 | 116 | -70.410% |
| 2026-04-23 | 26.7500 | 26.7500 | 26.3000 | 26.3000 | -2.048% | 8 | 113 | -68.441% |
| 2026-04-22 | 26.7000 | 26.8500 | 26.1500 | 26.8500 | +0.562% | 5 | 110 | -69.088% |
| 2026-04-21 | 25.1500 | 26.7000 | 25.1500 | 26.7000 | +0.869% | 16 | 102 | -68.914% |
| 2026-04-20 | 26.1500 | 26.6000 | 26.1500 | 26.4700 | +0.608% | 13 | 102 | -68.644% |
| 2026-04-17 | 26.3100 | 26.3100 | 26.3100 | 26.3100 | -8.103% | 1 | 103 | -68.453% |
| 2026-04-16 | 28.6300 | 28.6300 | 28.6300 | 28.6300 | -3.277% | 1 | 102 | -71.009% |
| 2026-04-15 | 28.9000 | 29.8000 | 28.9000 | 29.6000 | +8.824% | 43 | 101 | -71.959% |
| 2026-04-14 | 26.8000 | 27.8000 | 26.8000 | 27.2000 | -5.882% | 43 | 62 | -69.485% |
| 2026-04-10 | 28.9000 | 28.9000 | 28.9000 | 28.9000 | -4.620% | 2 | 50 | -71.280% |
| 2026-04-08 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | -17.997% | 1 | 49 | -72.607% |
| 2026-04-07 | 36.7500 | 36.9500 | 36.6000 | 36.9500 | -5.860% | 5 | 48 | -77.537% |
| 2026-04-02 | 39.2500 | 39.2500 | 39.2500 | 39.2500 | +3.974% | 1 | 50 | -78.854% |
| 2026-04-01 | 37.5500 | 37.7500 | 37.5500 | 37.7500 | -9.689% | 2 | 50 | -78.013% |
| 2026-03-31 | 41.9500 | 42.0000 | 41.7800 | 41.8000 | +3.210% | 54 | 49 | -80.144% |
| 2026-03-26 | 39.0500 | 40.5000 | 39.0500 | 40.5000 | +6.299% | 6 | 24 | -79.506% |
| 2026-03-25 | 37.3500 | 38.7500 | 37.3500 | 38.1000 | -2.682% | 18 | 20 | -78.215% |
| 2026-03-24 | 39.0000 | 39.1500 | 38.9500 | 39.1500 | +7.290% | 11 | 18 | -78.799% |
| 2026-03-23 | 35.8000 | 36.5200 | 35.8000 | 36.4900 | -14.141% | 5 | 15 | -77.254% |
| 2026-03-13 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | 0.000% | 10 | 10 | -80.471% |