JPM270319P00335000
JPM Mar 19 2027 335.00 Put
optionOPRA
EODOct 20, 2026
17.35USD-3.611%(-0.65)3Vol545OI
JPM270319P00335000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 17.35 | 17.35 | 17.35 | 17.35 | -3.611% | 3 | 542 | 0.000% |
| 2026-10-19 | 17.03 | 18.00 | 16.70 | 18.00 | +7.784% | 21 | 522 | -3.611% |
| 2026-10-16 | 14.50 | 16.70 | 14.40 | 16.70 | -9.436% | 10 | 525 | +3.892% |
| 2026-10-15 | 18.45 | 18.46 | 18.34 | 18.44 | -0.593% | 19 | 508 | -5.911% |
| 2026-10-13 | 18.55 | 18.55 | 18.45 | 18.55 | -12.706% | 5 | 503 | -6.469% |
| 2026-10-08 | 22.60 | 22.60 | 21.25 | 21.25 | -7.609% | 4 | 499 | -18.353% |
| 2026-10-07 | 23.00 | 23.00 | 23.00 | 23.00 | +10.048% | 1 | 498 | -24.565% |
| 2026-10-06 | 21.20 | 21.25 | 20.90 | 20.90 | -2.336% | 11 | 493 | -16.986% |
| 2026-10-05 | 22.15 | 22.15 | 20.95 | 21.40 | -2.727% | 3 | 491 | -18.925% |
| 2026-10-01 | 25.65 | 25.65 | 21.90 | 22.00 | -0.901% | 17 | 474 | -21.136% |
| 2026-09-30 | 21.70 | 22.20 | 21.70 | 22.20 | +4.128% | 17 | 470 | -21.847% |
| 2026-09-29 | 21.52 | 21.52 | 21.13 | 21.32 | +4.767% | 16 | 462 | -18.621% |
| 2026-09-28 | 18.90 | 20.35 | 18.90 | 20.35 | +10.598% | 11 | 452 | -14.742% |
| 2026-09-25 | 18.40 | 18.45 | 18.40 | 18.40 | -9.804% | 6 | 446 | -5.707% |
| 2026-09-24 | 21.34 | 21.34 | 20.35 | 20.40 | +0.246% | 28 | 436 | -14.951% |
| 2026-09-23 | 20.35 | 20.70 | 19.46 | 20.35 | +4.413% | 19 | 429 | -14.742% |
| 2026-09-22 | 20.15 | 20.35 | 19.47 | 19.49 | +24.936% | 58 | 416 | -10.980% |
| 2026-09-21 | 15.76 | 15.76 | 15.60 | 15.60 | -11.615% | 4 | 412 | +11.218% |
| 2026-09-18 | 17.60 | 17.65 | 17.60 | 17.65 | +4.438% | 16 | 396 | -1.700% |
| 2026-09-17 | 16.85 | 16.95 | 16.85 | 16.90 | -6.784% | 23 | 379 | +2.663% |
| 2026-09-16 | 17.40 | 18.13 | 16.45 | 18.13 | -3.307% | 10 | 380 | -4.302% |
| 2026-09-15 | 18.90 | 19.16 | 18.75 | 18.75 | +16.895% | 9 | 376 | -7.467% |
| 2026-09-14 | 16.04 | 16.04 | 16.04 | 16.04 | +6.933% | 1 | 376 | +8.167% |
| 2026-09-11 | 15.24 | 15.30 | 15.00 | 15.00 | -9.146% | 62 | 337 | +15.667% |
| 2026-09-10 | 16.05 | 16.51 | 16.05 | 16.51 | +4.494% | 5 | 333 | +5.088% |
| 2026-09-09 | 15.60 | 15.80 | 15.60 | 15.80 | -2.769% | 4 | 330 | +9.810% |
| 2026-09-08 | 15.70 | 16.25 | 15.70 | 16.25 | +9.060% | 17 | 315 | +6.769% |
| 2026-09-04 | 14.55 | 14.90 | 14.19 | 14.90 | -2.614% | 47 | 269 | +16.443% |
| 2026-09-02 | 14.20 | 15.30 | 14.20 | 15.30 | -0.971% | 8 | 263 | +13.399% |
| 2026-09-01 | 15.32 | 15.45 | 15.32 | 15.45 | -0.323% | 2 | 261 | +12.298% |
| 2026-08-31 | 15.50 | 15.50 | 15.50 | 15.50 | +6.897% | 1 | 261 | +11.935% |
| 2026-08-28 | 14.60 | 14.60 | 14.50 | 14.50 | -11.854% | 7 | 261 | +19.655% |
| 2026-08-27 | 16.40 | 16.45 | 16.15 | 16.45 | +5.788% | 22 | 262 | +5.471% |
| 2026-08-26 | 15.50 | 15.70 | 15.40 | 15.55 | +0.323% | 19 | 245 | +11.576% |
| 2026-08-25 | 15.75 | 15.75 | 15.50 | 15.50 | -1.587% | 5 | 240 | +11.935% |
| 2026-08-24 | 15.75 | 15.75 | 15.75 | 15.75 | -12.011% | 2 | 240 | +10.159% |
| 2026-08-21 | 17.65 | 17.90 | 17.65 | 17.90 | +9.013% | 16 | 227 | -3.073% |
| 2026-08-20 | 16.35 | 16.42 | 16.35 | 16.42 | +8.742% | 4 | 225 | +5.664% |
| 2026-08-19 | 14.50 | 15.10 | 14.45 | 15.10 | +7.473% | 129 | 105 | +14.901% |
| 2026-08-18 | 14.55 | 14.55 | 14.05 | 14.05 | +2.182% | 10 | 98 | +23.488% |
| 2026-08-17 | 13.25 | 13.75 | 13.25 | 13.75 | -0.434% | 5 | 94 | +26.182% |
| 2026-08-14 | 13.90 | 13.90 | 13.81 | 13.81 | -2.057% | 34 | 60 | +25.634% |
| 2026-08-11 | 14.10 | 14.10 | 14.10 | 14.10 | -16.814% | 1 | 60 | +23.050% |
| 2026-08-06 | 16.90 | 16.95 | 16.90 | 16.95 | +8.445% | 7 | 54 | +2.360% |
| 2026-08-05 | 15.63 | 15.63 | 15.63 | 15.63 | -0.509% | 3 | 51 | +11.004% |
| 2026-08-04 | 15.66 | 15.71 | 15.12 | 15.71 | -19.229% | 18 | 35 | +10.439% |
| 2026-07-29 | 19.45 | 19.45 | 19.45 | 19.45 | +9.270% | 2 | 33 | -10.797% |
| 2026-07-28 | 17.80 | 17.80 | 17.80 | 17.80 | -7.532% | 26 | 10 | -2.528% |
| 2026-07-27 | 19.25 | 19.25 | 19.25 | 19.25 | -15.939% | 3 | 7 | -9.870% |
| 2026-07-17 | 22.50 | 22.90 | 22.50 | 22.90 | +9.832% | 4 | 3 | -24.236% |
| 2026-07-16 | 20.85 | 20.85 | 20.85 | 20.85 | 0.000% | 3 | 0 | -16.787% |