JPM270319P00320000
JPM Mar 19 2027 320.00 Put
optionOPRA
EODOct 20, 2026
12.05USD-2.901%(-0.36)44Vol3,267OI
JPM270319P00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 11.3500 | 12.0800 | 11.3500 | 12.0500 | -2.901% | 44 | 3,261 | 0.000% |
| 2026-10-19 | 11.0500 | 12.7500 | 11.0500 | 12.4100 | +33.441% | 76 | 3,262 | -2.901% |
| 2026-10-16 | 9.4500 | 9.5000 | 9.1500 | 9.3000 | -23.770% | 18 | 3,251 | +29.570% |
| 2026-10-15 | 12.2100 | 12.4500 | 12.0000 | 12.2000 | -0.894% | 36 | 3,251 | -1.230% |
| 2026-10-14 | 13.6000 | 13.6000 | 12.1000 | 12.3100 | -4.277% | 170 | 3,232 | -2.112% |
| 2026-10-13 | 10.5000 | 13.4000 | 10.5000 | 12.8600 | +1.260% | 145 | 3,201 | -6.299% |
| 2026-10-12 | 12.9800 | 13.4000 | 12.7000 | 12.7000 | -8.633% | 72 | 3,236 | -5.118% |
| 2026-10-09 | 14.6400 | 14.6400 | 13.6700 | 13.9000 | -6.711% | 100 | 3,245 | -13.309% |
| 2026-10-08 | 16.3400 | 16.5500 | 14.8300 | 14.9000 | -6.583% | 174 | 3,156 | -19.128% |
| 2026-10-07 | 15.9500 | 16.0000 | 15.9000 | 15.9500 | +8.503% | 14 | 3,156 | -24.451% |
| 2026-10-06 | 14.4500 | 14.7000 | 14.4300 | 14.7000 | -2.000% | 14 | 3,156 | -18.027% |
| 2026-10-05 | 15.4500 | 15.4500 | 14.4200 | 15.0000 | -0.794% | 28 | 3,153 | -19.667% |
| 2026-10-02 | 15.0800 | 16.1400 | 15.0200 | 15.1200 | -3.077% | 208 | 3,066 | -20.304% |
| 2026-10-01 | 17.7000 | 17.8900 | 15.6000 | 15.6000 | 0.000% | 177 | 3,017 | -22.756% |
| 2026-09-30 | 15.2200 | 15.7800 | 15.0000 | 15.6000 | +2.295% | 274 | 2,930 | -22.756% |
| 2026-09-29 | 14.6300 | 15.3500 | 14.2300 | 15.2500 | +5.390% | 135 | 2,870 | -20.984% |
| 2026-09-28 | 13.8500 | 14.5300 | 13.8000 | 14.4700 | +11.308% | 96 | 2,821 | -16.724% |
| 2026-09-25 | 13.3700 | 13.6700 | 12.9000 | 13.0000 | -11.263% | 38 | 2,816 | -7.308% |
| 2026-09-24 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +2.091% | 2 | 2,810 | -17.747% |
| 2026-09-23 | 14.0000 | 14.6500 | 14.0000 | 14.3500 | +3.610% | 1,115 | 1,899 | -16.028% |
| 2026-09-22 | 13.0500 | 15.0500 | 13.0500 | 13.8500 | +25.339% | 24 | 1,887 | -12.996% |
| 2026-09-21 | 10.5000 | 11.4000 | 10.5000 | 11.0500 | -12.441% | 42 | 1,856 | +9.050% |
| 2026-09-18 | 12.7500 | 12.7500 | 12.6200 | 12.6200 | +3.443% | 3 | 1,856 | -4.517% |
| 2026-09-16 | 12.5500 | 12.6500 | 12.0500 | 12.2000 | -10.294% | 15 | 1,848 | -1.230% |
| 2026-09-15 | 12.3000 | 13.8500 | 12.3000 | 13.6000 | +10.930% | 72 | 1,790 | -11.397% |
| 2026-09-14 | 11.6500 | 12.8000 | 11.6500 | 12.2600 | +14.579% | 48 | 1,766 | -1.713% |
| 2026-09-11 | 10.9500 | 10.9500 | 10.7000 | 10.7000 | -8.936% | 15 | 1,762 | +12.617% |
| 2026-09-10 | 11.9500 | 11.9500 | 11.5000 | 11.7500 | +3.070% | 38 | 1,746 | +2.553% |
| 2026-09-09 | 11.7500 | 11.9500 | 11.2000 | 11.4000 | +12.315% | 16 | 1,743 | +5.702% |
| 2026-09-04 | 10.2000 | 10.7000 | 10.1500 | 10.1500 | +5.729% | 15 | 1,743 | +18.719% |
| 2026-09-03 | 10.3500 | 10.3500 | 9.5500 | 9.6000 | -13.901% | 11 | 1,734 | +25.521% |
| 2026-09-02 | 10.1500 | 11.1500 | 10.1000 | 11.1500 | +3.241% | 19 | 1,732 | +8.072% |
| 2026-09-01 | 10.7000 | 10.8000 | 10.0000 | 10.8000 | -0.917% | 31 | 1,725 | +11.574% |
| 2026-08-31 | 10.7500 | 11.1000 | 10.7500 | 10.9000 | -0.909% | 19 | 1,724 | +10.550% |
| 2026-08-28 | 11.4500 | 11.5000 | 10.4500 | 11.0000 | -4.762% | 143 | 1,589 | +9.545% |
| 2026-08-27 | 11.9000 | 11.9000 | 11.3000 | 11.5500 | +3.125% | 134 | 1,458 | +4.329% |
| 2026-08-26 | 11.0000 | 11.5500 | 11.0000 | 11.2000 | 0.000% | 66 | 1,415 | +7.589% |
| 2026-08-25 | 11.6500 | 11.7200 | 11.2000 | 11.2000 | -3.448% | 13 | 1,411 | +7.589% |
| 2026-08-24 | 11.8000 | 11.8000 | 11.4500 | 11.6000 | -10.425% | 32 | 1,385 | +3.879% |
| 2026-08-21 | 11.6000 | 13.0500 | 11.6000 | 12.9500 | +6.148% | 11 | 1,378 | -6.950% |
| 2026-08-20 | 10.8500 | 12.2000 | 10.8500 | 12.2000 | +10.909% | 6 | 1,381 | -1.230% |
| 2026-08-19 | 10.1500 | 11.1000 | 10.1400 | 11.0000 | +6.280% | 49 | 1,371 | +9.545% |
| 2026-08-18 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +1.471% | 11 | 1,371 | +16.425% |
| 2026-08-17 | 9.2500 | 10.2000 | 9.2500 | 10.2000 | +8.511% | 3 | 1,370 | +18.137% |
| 2026-08-14 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -4.082% | 15 | 1,385 | +28.191% |
| 2026-08-13 | 9.7000 | 9.9500 | 9.3000 | 9.8000 | -1.309% | 15 | 1,374 | +22.959% |
| 2026-08-12 | 10.0500 | 10.0500 | 9.7500 | 9.9300 | -2.167% | 20 | 1,377 | +21.349% |
| 2026-08-11 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -15.628% | 3 | 1,377 | +18.719% |
| 2026-08-07 | 12.4500 | 12.4500 | 12.0300 | 12.0300 | +0.250% | 6 | 1,375 | +0.166% |
| 2026-08-06 | 11.9000 | 12.1000 | 11.9000 | 12.0000 | +7.047% | 56 | 1,351 | +0.417% |
| 2026-08-05 | 11.6000 | 11.6000 | 11.2100 | 11.2100 | -5.000% | 733 | 620 | +7.493% |
| 2026-08-04 | 11.8500 | 11.8500 | 11.4700 | 11.8000 | -6.275% | 4 | 619 | +2.119% |
| 2026-08-03 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | -3.525% | 3 | 621 | -4.289% |
| 2026-07-31 | 13.3500 | 13.3500 | 13.0500 | 13.0500 | -4.396% | 4 | 620 | -7.663% |
| 2026-07-30 | 13.9500 | 13.9500 | 13.6500 | 13.6500 | -6.186% | 5 | 619 | -11.722% |
| 2026-07-29 | 14.9500 | 14.9500 | 14.5500 | 14.5500 | +8.989% | 4 | 619 | -17.182% |
| 2026-07-28 | 13.1500 | 13.3500 | 13.0000 | 13.3500 | -2.909% | 189 | 501 | -9.738% |
| 2026-07-27 | 12.7500 | 13.7500 | 12.7500 | 13.7500 | -6.590% | 3 | 500 | -12.364% |
| 2026-07-24 | 14.8500 | 14.9000 | 14.7200 | 14.7200 | -5.942% | 3 | 500 | -18.139% |
| 2026-07-22 | 15.5500 | 15.8500 | 15.5500 | 15.6500 | -8.211% | 10 | 491 | -23.003% |
| 2026-07-17 | 17.1000 | 17.1000 | 16.1000 | 17.0500 | +6.897% | 30 | 468 | -29.326% |
| 2026-07-16 | 15.5500 | 15.9500 | 15.4700 | 15.9500 | -0.623% | 18 | 475 | -24.451% |
| 2026-07-14 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -15.079% | 2 | 476 | -24.922% |
| 2026-07-13 | 18.8500 | 19.0000 | 18.6800 | 18.9000 | -3.127% | 48 | 459 | -36.243% |
| 2026-07-08 | 19.4000 | 19.5100 | 19.4000 | 19.5100 | +9.300% | 2 | 458 | -38.237% |
| 2026-07-07 | 17.2500 | 17.8500 | 17.1400 | 17.8500 | -2.192% | 5 | 458 | -32.493% |
| 2026-07-06 | 18.3000 | 18.3000 | 18.2500 | 18.2500 | -6.073% | 4 | 458 | -33.973% |
| 2026-07-02 | 19.7000 | 19.7000 | 19.4300 | 19.4300 | -2.313% | 12 | 447 | -37.983% |
| 2026-07-01 | 20.0000 | 20.1800 | 19.5200 | 19.8900 | -10.607% | 153 | 428 | -39.417% |
| 2026-06-26 | 22.3600 | 22.3600 | 22.0100 | 22.2500 | +17.912% | 20 | 419 | -45.843% |
| 2026-06-25 | 18.9000 | 18.9000 | 18.7800 | 18.8700 | -8.620% | 5 | 422 | -36.142% |
| 2026-06-24 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | +3.769% | 2 | 421 | -41.646% |
| 2026-06-17 | 19.9500 | 19.9500 | 19.8900 | 19.9000 | -11.477% | 4 | 419 | -39.447% |
| 2026-06-16 | 22.4800 | 22.4800 | 22.4800 | 22.4800 | -10.970% | 1 | 419 | -46.397% |
| 2026-06-15 | 25.4900 | 25.5000 | 25.2500 | 25.2500 | -3.626% | 13 | 418 | -52.277% |
| 2026-06-12 | 26.9000 | 26.9000 | 26.2000 | 26.2000 | -15.729% | 345 | 85 | -54.008% |
| 2026-06-11 | 31.1100 | 31.1100 | 31.0900 | 31.0900 | -0.987% | 3 | 86 | -61.242% |
| 2026-06-10 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | -1.102% | 1 | 86 | -61.624% |
| 2026-06-09 | 31.7500 | 31.7500 | 31.7500 | 31.7500 | +4.098% | 5 | 81 | -62.047% |
| 2026-06-08 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | -3.785% | 5 | 86 | -60.492% |
| 2026-06-05 | 30.4000 | 31.7000 | 30.4000 | 31.7000 | -17.555% | 2 | 87 | -61.987% |
| 2026-06-01 | 38.6000 | 38.6000 | 38.4500 | 38.4500 | +2.016% | 6 | 87 | -68.661% |
| 2026-05-29 | 37.6900 | 37.6900 | 37.6900 | 37.6900 | +2.446% | 1 | 86 | -68.029% |
| 2026-05-08 | 36.9700 | 36.9700 | 36.7900 | 36.7900 | +13.165% | 5 | 86 | -67.247% |
| 2026-05-07 | 32.3000 | 32.5100 | 31.8700 | 32.5100 | +1.435% | 3 | 85 | -62.934% |
| 2026-04-30 | 32.0500 | 32.0500 | 32.0500 | 32.0500 | +1.360% | 1 | 85 | -62.402% |
| 2026-04-28 | 31.6200 | 31.6200 | 31.6200 | 31.6200 | -5.612% | 1 | 85 | -61.891% |
| 2026-04-24 | 33.3000 | 33.5000 | 33.3000 | 33.5000 | +7.200% | 2 | 85 | -64.030% |
| 2026-04-22 | 31.3500 | 31.4500 | 31.2500 | 31.2500 | +3.821% | 28 | 85 | -61.440% |
| 2026-04-21 | 29.4500 | 30.1000 | 29.4500 | 30.1000 | -1.149% | 2 | 67 | -59.967% |
| 2026-04-20 | 30.4500 | 30.5000 | 30.4500 | 30.4500 | -11.994% | 12 | 69 | -60.427% |
| 2026-04-15 | 34.6500 | 34.9500 | 34.3500 | 34.6000 | +6.626% | 58 | 65 | -65.173% |
| 2026-04-14 | 31.6900 | 32.4500 | 31.6900 | 32.4500 | -0.765% | 16 | 9 | -62.866% |
| 2026-04-13 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | -2.475% | 1 | 16 | -63.150% |
| 2026-04-10 | 33.5000 | 33.5300 | 33.5000 | 33.5300 | -4.200% | 2 | 16 | -64.062% |
| 2026-04-08 | 35.5500 | 35.9500 | 35.0000 | 35.0000 | -26.548% | 16 | 16 | -65.571% |
| 2026-03-31 | 47.7000 | 47.7200 | 47.6500 | 47.6500 | +0.421% | 4 | 6 | -74.711% |
| 2026-03-18 | 47.4500 | 47.4500 | 47.4500 | 47.4500 | +7.111% | 6 | 4 | -74.605% |
| 2026-02-27 | 44.1500 | 44.3000 | 44.1500 | 44.3000 | 0.000% | 2 | 1 | -72.799% |