JPM270319P00330000
JPM Mar 19 2027 330.00 Put
optionOPRA
EODOct 20, 2026
15.53USD+7.623%(+1.10)7Vol1,249OI
JPM270319P00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 14.85 | 15.53 | 14.85 | 15.53 | +7.623% | 7 | 1,242 | 0.000% |
| 2026-10-19 | 14.43 | 14.43 | 14.43 | 14.43 | -2.894% | 10 | 1,232 | +7.623% |
| 2026-10-16 | 13.05 | 14.86 | 12.35 | 14.86 | -6.834% | 18 | 1,219 | +4.509% |
| 2026-10-15 | 16.50 | 16.50 | 15.95 | 15.95 | -3.098% | 12 | 1,210 | -2.633% |
| 2026-10-14 | 17.00 | 17.72 | 16.30 | 16.46 | -2.024% | 15 | 1,200 | -5.650% |
| 2026-10-13 | 16.95 | 16.95 | 14.95 | 16.80 | +0.418% | 37 | 1,175 | -7.560% |
| 2026-10-12 | 16.66 | 16.81 | 16.60 | 16.73 | -5.159% | 28 | 1,150 | -7.173% |
| 2026-10-09 | 18.83 | 19.65 | 17.63 | 17.64 | -8.268% | 92 | 1,121 | -11.961% |
| 2026-10-08 | 21.05 | 21.05 | 19.00 | 19.23 | -2.435% | 7 | 1,118 | -19.241% |
| 2026-10-07 | 19.46 | 19.71 | 19.46 | 19.71 | +4.286% | 3 | 1,117 | -21.208% |
| 2026-10-06 | 18.55 | 18.90 | 18.55 | 18.90 | -0.787% | 4 | 1,116 | -17.831% |
| 2026-10-05 | 19.09 | 19.09 | 18.90 | 19.05 | -4.988% | 24 | 1,126 | -18.478% |
| 2026-10-02 | 19.60 | 20.56 | 19.60 | 20.05 | +0.906% | 101 | 1,096 | -22.544% |
| 2026-10-01 | 19.87 | 19.87 | 19.87 | 19.87 | +0.101% | 2 | 1,095 | -21.842% |
| 2026-09-30 | 18.98 | 19.85 | 18.98 | 19.85 | +3.927% | 31 | 1,097 | -21.763% |
| 2026-09-29 | 18.90 | 20.05 | 18.90 | 19.10 | +4.945% | 15 | 1,095 | -18.691% |
| 2026-09-28 | 17.60 | 18.20 | 17.60 | 18.20 | +8.982% | 7 | 1,096 | -14.670% |
| 2026-09-25 | 17.75 | 17.75 | 16.30 | 16.70 | -9.730% | 22 | 1,090 | -7.006% |
| 2026-09-24 | 17.95 | 18.90 | 17.95 | 18.50 | +1.093% | 22 | 1,085 | -16.054% |
| 2026-09-23 | 17.45 | 18.45 | 17.45 | 18.30 | +2.235% | 64 | 1,100 | -15.137% |
| 2026-09-22 | 15.95 | 18.80 | 15.75 | 17.90 | +28.132% | 449 | 699 | -13.240% |
| 2026-09-21 | 14.05 | 14.05 | 13.90 | 13.97 | -10.334% | 8 | 697 | +11.167% |
| 2026-09-18 | 15.90 | 15.90 | 15.58 | 15.58 | +1.498% | 20 | 677 | -0.321% |
| 2026-09-17 | 15.90 | 15.90 | 15.35 | 15.35 | -7.530% | 7 | 679 | +1.173% |
| 2026-09-16 | 15.70 | 16.60 | 14.85 | 16.60 | -1.775% | 30 | 689 | -6.446% |
| 2026-09-15 | 15.45 | 16.90 | 15.45 | 16.90 | +8.056% | 11 | 688 | -8.107% |
| 2026-09-14 | 14.50 | 16.20 | 14.50 | 15.64 | +14.161% | 40 | 681 | -0.703% |
| 2026-09-11 | 13.25 | 13.75 | 13.25 | 13.70 | -7.744% | 26 | 699 | +13.358% |
| 2026-09-10 | 14.35 | 14.90 | 14.35 | 14.85 | +6.071% | 23 | 709 | +4.579% |
| 2026-09-09 | 15.10 | 15.10 | 13.75 | 14.00 | -2.778% | 271 | 546 | +10.929% |
| 2026-09-08 | 14.10 | 14.40 | 14.10 | 14.40 | +13.386% | 18 | 535 | +7.847% |
| 2026-09-04 | 12.60 | 13.45 | 12.60 | 12.70 | +5.394% | 14 | 525 | +22.283% |
| 2026-09-03 | 11.90 | 12.05 | 11.90 | 12.05 | -12.681% | 16 | 530 | +28.880% |
| 2026-09-02 | 12.70 | 13.80 | 12.55 | 13.80 | +0.364% | 19 | 535 | +12.536% |
| 2026-09-01 | 12.95 | 13.90 | 12.95 | 13.75 | +0.365% | 21 | 537 | +12.945% |
| 2026-08-31 | 13.95 | 13.95 | 13.50 | 13.70 | +1.859% | 18 | 543 | +13.358% |
| 2026-08-28 | 14.00 | 14.00 | 13.45 | 13.45 | -7.877% | 50 | 539 | +15.465% |
| 2026-08-27 | 14.55 | 14.60 | 14.55 | 14.60 | +3.915% | 14 | 546 | +6.370% |
| 2026-08-26 | 13.95 | 14.15 | 13.85 | 14.05 | +0.357% | 35 | 539 | +10.534% |
| 2026-08-25 | 14.70 | 14.70 | 14.00 | 14.00 | -1.754% | 21 | 538 | +10.929% |
| 2026-08-24 | 15.90 | 15.90 | 14.20 | 14.25 | -10.377% | 3 | 537 | +8.982% |
| 2026-08-21 | 15.90 | 15.90 | 15.90 | 15.90 | +4.950% | 3 | 535 | -2.327% |
| 2026-08-20 | 14.35 | 15.20 | 14.35 | 15.15 | +8.602% | 20 | 533 | +2.508% |
| 2026-08-19 | 13.00 | 13.95 | 12.85 | 13.95 | +12.955% | 19 | 530 | +11.326% |
| 2026-08-17 | 11.85 | 12.35 | 11.85 | 12.35 | +3.607% | 8 | 531 | +25.749% |
| 2026-08-14 | 11.92 | 11.92 | 11.92 | 11.92 | -8.308% | 2 | 529 | +30.285% |
| 2026-08-13 | 12.85 | 13.00 | 12.85 | 13.00 | +5.263% | 4 | 528 | +19.462% |
| 2026-08-12 | 12.43 | 12.45 | 12.10 | 12.35 | -2.756% | 44 | 510 | +25.749% |
| 2026-08-11 | 13.25 | 13.25 | 12.70 | 12.70 | -8.633% | 4 | 510 | +22.283% |
| 2026-08-10 | 14.20 | 14.25 | 13.90 | 13.90 | -5.954% | 10 | 516 | +11.727% |
| 2026-08-07 | 15.45 | 15.45 | 14.65 | 14.78 | -0.805% | 73 | 468 | +5.074% |
| 2026-08-06 | 14.95 | 15.15 | 14.90 | 14.90 | +2.759% | 4 | 466 | +4.228% |
| 2026-08-05 | 14.11 | 14.50 | 14.11 | 14.50 | +0.694% | 9 | 466 | +7.103% |
| 2026-08-04 | 14.68 | 14.68 | 13.30 | 14.40 | -9.718% | 7 | 463 | +7.847% |
| 2026-08-03 | 16.05 | 16.05 | 15.95 | 15.95 | -15.250% | 2 | 463 | -2.633% |
| 2026-07-29 | 18.30 | 18.82 | 17.70 | 18.82 | +16.173% | 51 | 451 | -17.481% |
| 2026-07-28 | 16.00 | 16.20 | 16.00 | 16.20 | -21.359% | 43 | 440 | -4.136% |
| 2026-07-17 | 20.40 | 20.60 | 19.70 | 20.60 | +11.472% | 5 | 440 | -24.612% |
| 2026-07-15 | 18.48 | 18.48 | 18.48 | 18.48 | -19.826% | 2 | 441 | -15.963% |
| 2026-07-13 | 23.00 | 23.05 | 22.65 | 23.05 | +7.963% | 14 | 438 | -32.625% |
| 2026-07-07 | 21.35 | 21.35 | 21.35 | 21.35 | -4.260% | 1 | 437 | -27.260% |
| 2026-07-06 | 21.66 | 22.30 | 21.66 | 22.30 | -6.499% | 2 | 437 | -30.359% |
| 2026-07-01 | 24.20 | 24.20 | 23.85 | 23.85 | -10.169% | 17 | 430 | -34.885% |
| 2026-06-26 | 26.50 | 26.70 | 26.50 | 26.55 | +7.927% | 4 | 428 | -41.507% |
| 2026-06-23 | 25.35 | 25.35 | 23.80 | 24.60 | -8.720% | 177 | 340 | -36.870% |
| 2026-06-18 | 26.05 | 26.95 | 26.05 | 26.95 | +10.678% | 2 | 340 | -42.375% |
| 2026-06-17 | 25.54 | 25.54 | 22.95 | 24.35 | -18.833% | 97 | 338 | -36.222% |
| 2026-06-15 | 30.20 | 30.20 | 30.00 | 30.00 | -3.382% | 45 | 293 | -48.233% |
| 2026-06-12 | 31.05 | 31.05 | 31.05 | 31.05 | -14.698% | 1 | 292 | -49.984% |
| 2026-06-10 | 36.40 | 36.40 | 36.40 | 36.40 | +1.252% | 22 | 270 | -57.335% |
| 2026-05-01 | 35.95 | 35.95 | 35.95 | 35.95 | -7.226% | 2 | 270 | -56.801% |
| 2026-04-24 | 38.65 | 38.85 | 38.65 | 38.75 | +5.442% | 3 | 270 | -59.923% |
| 2026-04-22 | 36.55 | 36.75 | 36.40 | 36.75 | +3.376% | 19 | 270 | -57.741% |
| 2026-04-21 | 36.20 | 36.20 | 35.55 | 35.55 | -11.169% | 3 | 257 | -56.315% |
| 2026-04-15 | 40.02 | 40.02 | 40.02 | 40.02 | +8.309% | 2 | 257 | -61.194% |
| 2026-04-14 | 36.95 | 36.95 | 36.95 | 36.95 | -5.013% | 3 | 255 | -57.970% |
| 2026-04-13 | 38.75 | 38.90 | 38.75 | 38.90 | -2.506% | 2 | 252 | -60.077% |
| 2026-04-09 | 39.90 | 39.90 | 39.90 | 39.90 | -15.734% | 1 | 252 | -61.078% |
| 2026-04-01 | 47.35 | 47.35 | 47.35 | 47.35 | -11.989% | 1 | 252 | -67.202% |
| 2026-03-31 | 53.80 | 53.80 | 53.80 | 53.80 | -0.555% | 2 | 252 | -71.134% |
| 2026-03-18 | 54.10 | 54.10 | 54.10 | 54.10 | -3.908% | 2 | 251 | -71.294% |
| 2026-03-11 | 56.30 | 56.30 | 56.30 | 56.30 | +27.955% | 1 | 250 | -72.416% |
| 2026-02-26 | 44.00 | 44.00 | 44.00 | 44.00 | 0.000% | 250 | 250 | -64.705% |