JPM270319P00340000
JPM Mar 19 2027 340.00 Put
optionOPRA
EODOct 20, 2026
20.24USD+8.062%(+1.51)28Vol1,048OI
JPM270319P00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 21.16 | 22.20 | 19.43 | 20.24 | +8.062% | 28 | 1,045 | 0.000% |
| 2026-10-19 | 19.36 | 19.36 | 18.73 | 18.73 | -1.834% | 11 | 1,045 | +8.062% |
| 2026-10-16 | 17.00 | 19.08 | 17.00 | 19.08 | -7.379% | 14 | 1,037 | +6.080% |
| 2026-10-15 | 21.05 | 21.05 | 20.60 | 20.60 | -2.138% | 16 | 1,032 | -1.748% |
| 2026-10-14 | 21.40 | 21.40 | 21.02 | 21.05 | +1.202% | 3 | 1,031 | -3.848% |
| 2026-10-13 | 19.07 | 21.00 | 19.07 | 20.80 | -2.804% | 7 | 1,027 | -2.692% |
| 2026-10-12 | 21.40 | 21.40 | 21.40 | 21.40 | -5.727% | 1 | 1,028 | -5.421% |
| 2026-10-09 | 23.50 | 23.50 | 22.70 | 22.70 | -12.016% | 15 | 1,029 | -10.837% |
| 2026-10-08 | 24.88 | 25.80 | 24.88 | 25.80 | +3.407% | 3 | 1,028 | -21.550% |
| 2026-10-07 | 25.70 | 25.70 | 24.59 | 24.95 | +5.274% | 9 | 1,027 | -18.878% |
| 2026-10-06 | 23.75 | 23.75 | 23.70 | 23.70 | +1.066% | 4 | 1,025 | -14.599% |
| 2026-10-05 | 23.15 | 23.50 | 23.15 | 23.45 | -2.979% | 10 | 1,022 | -13.689% |
| 2026-10-02 | 24.16 | 24.50 | 24.02 | 24.17 | -3.705% | 18 | 1,022 | -16.260% |
| 2026-10-01 | 25.85 | 25.85 | 25.05 | 25.10 | +3.505% | 14 | 1,015 | -19.363% |
| 2026-09-30 | 24.25 | 24.25 | 24.25 | 24.25 | +0.622% | 1 | 1,015 | -16.536% |
| 2026-09-29 | 24.10 | 24.10 | 24.10 | 24.10 | +5.240% | 1 | 1,015 | -16.017% |
| 2026-09-28 | 21.95 | 22.90 | 21.95 | 22.90 | +9.569% | 10 | 1,005 | -11.616% |
| 2026-09-25 | 22.00 | 22.00 | 20.45 | 20.90 | -9.524% | 14 | 1,011 | -3.158% |
| 2026-09-24 | 23.05 | 23.50 | 23.05 | 23.10 | +1.494% | 14 | 998 | -12.381% |
| 2026-09-23 | 22.95 | 23.07 | 22.76 | 22.76 | +4.548% | 44 | 981 | -11.072% |
| 2026-09-22 | 23.05 | 23.05 | 21.77 | 21.77 | +26.570% | 10 | 975 | -7.028% |
| 2026-09-21 | 17.60 | 17.75 | 17.20 | 17.20 | -14.214% | 10 | 969 | +17.674% |
| 2026-09-18 | 19.95 | 20.05 | 19.35 | 20.05 | +6.366% | 43 | 951 | +0.948% |
| 2026-09-17 | 20.40 | 20.40 | 18.70 | 18.85 | -6.219% | 21 | 932 | +7.374% |
| 2026-09-16 | 19.45 | 20.10 | 19.45 | 20.10 | -3.828% | 93 | 844 | +0.697% |
| 2026-09-15 | 21.30 | 21.30 | 20.75 | 20.90 | +7.179% | 8 | 843 | -3.158% |
| 2026-09-14 | 18.25 | 19.50 | 18.00 | 19.50 | +16.766% | 33 | 831 | +3.795% |
| 2026-09-11 | 16.70 | 16.75 | 16.70 | 16.70 | -7.479% | 4 | 827 | +21.198% |
| 2026-09-10 | 18.30 | 18.30 | 17.95 | 18.05 | +2.849% | 6 | 826 | +12.133% |
| 2026-09-09 | 17.35 | 17.55 | 17.35 | 17.55 | +0.573% | 8 | 821 | +15.328% |
| 2026-09-08 | 17.35 | 17.50 | 17.30 | 17.45 | +9.748% | 14 | 821 | +15.989% |
| 2026-09-04 | 15.90 | 15.90 | 15.90 | 15.90 | +6.142% | 8 | 815 | +27.296% |
| 2026-09-03 | 15.24 | 15.24 | 14.98 | 14.98 | -11.622% | 10 | 820 | +35.113% |
| 2026-09-02 | 15.80 | 17.30 | 15.70 | 16.95 | -0.877% | 13 | 811 | +19.410% |
| 2026-08-31 | 16.85 | 17.20 | 16.85 | 17.10 | +1.484% | 10 | 809 | +18.363% |
| 2026-08-28 | 17.10 | 17.15 | 16.84 | 16.85 | -3.161% | 7 | 808 | +20.119% |
| 2026-08-27 | 17.40 | 17.40 | 17.40 | 17.40 | +1.163% | 1 | 808 | +16.322% |
| 2026-08-26 | 17.15 | 17.65 | 17.10 | 17.20 | -3.371% | 20 | 799 | +17.674% |
| 2026-08-24 | 17.83 | 17.85 | 17.80 | 17.80 | -9.184% | 7 | 796 | +13.708% |
| 2026-08-21 | 18.87 | 19.70 | 18.87 | 19.60 | +13.953% | 21 | 802 | +3.265% |
| 2026-08-19 | 15.85 | 17.20 | 15.85 | 17.20 | +8.517% | 101 | 818 | +17.674% |
| 2026-08-18 | 15.85 | 16.13 | 15.85 | 15.85 | +4.967% | 34 | 812 | +27.697% |
| 2026-08-17 | 14.80 | 15.10 | 14.65 | 15.10 | -1.629% | 17 | 813 | +34.040% |
| 2026-08-14 | 14.70 | 15.45 | 14.55 | 15.35 | -0.776% | 55 | 791 | +31.857% |
| 2026-08-13 | 15.00 | 15.75 | 14.56 | 15.47 | -1.778% | 62 | 757 | +30.834% |
| 2026-08-11 | 15.75 | 15.75 | 15.75 | 15.75 | -11.017% | 1 | 756 | +28.508% |
| 2026-08-10 | 17.55 | 17.70 | 17.55 | 17.70 | -3.595% | 68 | 752 | +14.350% |
| 2026-08-07 | 18.36 | 18.36 | 18.36 | 18.36 | +6.558% | 3 | 755 | +10.240% |
| 2026-08-04 | 17.23 | 17.23 | 17.23 | 17.23 | -12.582% | 1 | 756 | +17.470% |
| 2026-08-03 | 19.71 | 19.71 | 19.71 | 19.71 | +2.177% | 1 | 757 | +2.689% |
| 2026-07-31 | 19.95 | 19.95 | 19.29 | 19.29 | -10.694% | 6 | 753 | +4.925% |
| 2026-07-30 | 21.60 | 21.60 | 21.60 | 21.60 | +1.171% | 500 | 265 | -6.296% |
| 2026-07-29 | 21.35 | 21.35 | 21.35 | 21.35 | -8.955% | 1 | 264 | -5.199% |
| 2026-07-21 | 24.00 | 24.00 | 23.19 | 23.45 | -6.387% | 4 | 263 | -13.689% |
| 2026-07-17 | 24.90 | 25.50 | 24.90 | 25.05 | +7.281% | 6 | 260 | -19.202% |
| 2026-07-16 | 23.35 | 23.35 | 23.35 | 23.35 | +5.323% | 160 | 102 | -13.319% |
| 2026-07-15 | 22.17 | 22.17 | 22.17 | 22.17 | -7.625% | 2 | 100 | -8.705% |
| 2026-07-14 | 23.56 | 24.00 | 23.56 | 24.00 | -14.224% | 2 | 99 | -15.667% |
| 2026-07-13 | 27.98 | 27.98 | 27.98 | 27.98 | +4.794% | 1 | 99 | -27.663% |
| 2026-07-10 | 26.69 | 26.70 | 26.69 | 26.70 | -1.476% | 26 | 76 | -24.195% |
| 2026-07-09 | 27.25 | 27.25 | 27.10 | 27.10 | +6.275% | 12 | 64 | -25.314% |
| 2026-07-07 | 25.50 | 25.50 | 25.50 | 25.50 | -13.265% | 1 | 63 | -20.627% |
| 2026-06-24 | 30.10 | 30.10 | 29.40 | 29.40 | +0.788% | 4 | 60 | -31.156% |
| 2026-06-23 | 29.20 | 29.20 | 29.17 | 29.17 | -12.665% | 2 | 59 | -30.614% |
| 2026-06-18 | 33.40 | 33.40 | 33.40 | 33.40 | -5.516% | 41 | 56 | -39.401% |
| 2026-06-15 | 35.35 | 35.40 | 35.35 | 35.35 | -16.726% | 22 | 37 | -42.744% |
| 2026-06-10 | 42.45 | 42.45 | 42.45 | 42.45 | +1.192% | 20 | 17 | -52.320% |
| 2026-06-08 | 41.95 | 41.95 | 41.95 | 41.95 | -19.249% | 9 | 17 | -51.752% |
| 2026-06-01 | 52.05 | 52.05 | 51.95 | 51.95 | +19.700% | 11 | 16 | -61.039% |
| 2026-05-05 | 43.40 | 43.40 | 43.40 | 43.40 | +4.327% | 7 | 14 | -53.364% |
| 2026-05-01 | 41.55 | 41.60 | 41.55 | 41.60 | +2.463% | 2 | 13 | -51.346% |
| 2026-04-21 | 40.55 | 40.60 | 40.55 | 40.60 | -1.814% | 2 | 12 | -50.148% |
| 2026-04-17 | 41.35 | 41.35 | 41.35 | 41.35 | -6.193% | 9 | 12 | -51.052% |
| 2026-04-09 | 44.08 | 44.08 | 44.08 | 44.08 | -32.825% | 1 | 3 | -54.083% |
| 2026-03-27 | 65.62 | 65.62 | 65.62 | 65.62 | +16.471% | 1 | 3 | -69.156% |
| 2026-03-25 | 56.34 | 56.34 | 56.34 | 56.34 | -7.866% | 1 | 2 | -64.075% |
| 2026-03-18 | 61.05 | 61.15 | 61.05 | 61.15 | -7.656% | 2 | 2 | -66.901% |
| 2026-03-12 | 66.22 | 66.22 | 66.22 | 66.22 | 0.000% | 1 | 1 | -69.435% |