JPM270617P00250000
JPM Jun 17 2027 250.00 Put
optionOPRA
EODNov 5, 2026
3.45USD+65.072%(+1.36)22Vol1,755OI
JPM270617P00250000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 3.2300 | 3.4500 | 3.2300 | 3.4500 | +65.072% | 22 | 1,759 | 0.000% |
| 2026-11-04 | 2.1200 | 2.2400 | 2.0900 | 2.0900 | -19.923% | 14 | 1,751 | +65.072% |
| 2026-10-30 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +7.851% | 1 | 1,750 | +32.184% |
| 2026-10-29 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -14.488% | 6 | 1,756 | +42.562% |
| 2026-10-27 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -0.352% | 1 | 1,757 | +21.908% |
| 2026-10-26 | 2.9100 | 2.9100 | 2.8400 | 2.8400 | -6.885% | 8 | 1,750 | +21.479% |
| 2026-10-23 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -4.688% | 1 | 1,749 | +13.115% |
| 2026-10-22 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +13.879% | 1 | 1,749 | +7.813% |
| 2026-10-16 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -6.020% | 10 | 1,749 | +22.776% |
| 2026-10-12 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -18.970% | 1 | 1,748 | +15.385% |
| 2026-10-05 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -4.156% | 10 | 1,738 | -6.504% |
| 2026-10-02 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -6.098% | 2 | 1,736 | -10.390% |
| 2026-10-01 | 4.2500 | 4.2500 | 4.0500 | 4.1000 | +9.333% | 3 | 1,734 | -15.854% |
| 2026-09-29 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -8.537% | 1 | 1,733 | -8.000% |
| 2026-09-22 | 4.1300 | 4.1500 | 3.7000 | 4.1000 | +28.125% | 4 | 1,732 | -15.854% |
| 2026-09-16 | 3.8500 | 3.9000 | 3.2000 | 3.2000 | -10.615% | 45 | 1,692 | +7.813% |
| 2026-09-15 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -9.367% | 5 | 1,697 | -3.631% |
| 2026-09-14 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +14.493% | 2 | 1,697 | -12.658% |
| 2026-09-08 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +6.154% | 4 | 1,697 | 0.000% |
| 2026-09-04 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -7.143% | 3 | 1,700 | +6.154% |
| 2026-09-01 | 3.4100 | 3.5000 | 3.4100 | 3.5000 | 0.000% | 35 | 1,671 | -1.429% |
| 2026-08-31 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 80 | 1,671 | -1.429% |
| 2026-08-28 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -4.000% | 2 | 1,673 | -4.167% |
| 2026-08-27 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 0.000% | 29 | 1,673 | -8.000% |
| 2026-08-26 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -9.639% | 1 | 1,673 | -8.000% |
| 2026-08-25 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +20.290% | 10 | 1,673 | -16.867% |
| 2026-08-19 | 3.3500 | 3.4500 | 3.3500 | 3.4500 | +6.154% | 31 | 1,644 | 0.000% |
| 2026-08-17 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -2.985% | 46 | 1,603 | +6.154% |
| 2026-08-14 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | 0.000% | 527 | 1,110 | +2.985% |
| 2026-08-13 | 3.3500 | 3.4500 | 3.3500 | 3.3500 | +3.077% | 51 | 1,093 | +2.985% |
| 2026-08-12 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | -5.797% | 69 | 1,092 | +6.154% |
| 2026-08-11 | 3.5500 | 3.5500 | 3.4500 | 3.4500 | -10.156% | 35 | 1,073 | 0.000% |
| 2026-08-05 | 3.8000 | 3.8400 | 3.8000 | 3.8400 | -11.724% | 4 | 1,069 | -10.156% |
| 2026-07-31 | 4.4000 | 4.4000 | 4.3500 | 4.3500 | -8.996% | 38 | 1,053 | -20.690% |
| 2026-07-29 | 5.1500 | 5.1500 | 4.7800 | 4.7800 | -17.586% | 2 | 1,052 | -27.824% |
| 2026-07-20 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -5.691% | 1 | 1,053 | -40.517% |
| 2026-07-17 | 6.0200 | 6.5000 | 5.7000 | 6.1500 | +22.754% | 217 | 1,053 | -43.902% |
| 2026-07-15 | 5.0500 | 5.1300 | 5.0100 | 5.0100 | -13.621% | 3 | 1,052 | -31.138% |
| 2026-07-14 | 6.8000 | 6.8000 | 5.3000 | 5.8000 | -4.448% | 24 | 1,051 | -40.517% |
| 2026-07-09 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | -3.035% | 2 | 1,051 | -43.163% |
| 2026-07-02 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -3.692% | 2 | 1,053 | -44.888% |
| 2026-07-01 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -7.801% | 25 | 1,053 | -46.923% |
| 2026-06-30 | 7.1000 | 7.1000 | 6.9000 | 7.0500 | +3.676% | 77 | 1,053 | -51.064% |
| 2026-06-29 | 6.9000 | 6.9000 | 6.8000 | 6.8000 | -4.360% | 3 | 1,056 | -49.265% |
| 2026-06-26 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | +4.559% | 5 | 1,051 | -51.477% |
| 2026-06-23 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -5.556% | 5 | 1,046 | -49.265% |
| 2026-06-17 | 7.1500 | 7.2500 | 7.1000 | 7.2000 | -6.372% | 75 | 1,031 | -52.083% |
| 2026-06-16 | 7.5300 | 7.7000 | 7.5300 | 7.6900 | -11.303% | 21 | 1,019 | -55.137% |
| 2026-06-15 | 8.6400 | 8.6700 | 8.6400 | 8.6700 | -4.093% | 8 | 1,014 | -60.208% |
| 2026-06-12 | 9.0000 | 9.0400 | 9.0000 | 9.0400 | -14.068% | 7 | 1,009 | -61.836% |
| 2026-06-11 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -1.682% | 1 | 1,010 | -67.205% |
| 2026-06-10 | 11.1500 | 11.1500 | 10.6900 | 10.7000 | -4.208% | 11 | 1,007 | -67.757% |
| 2026-06-09 | 10.1000 | 11.1700 | 10.1000 | 11.1700 | +8.976% | 22 | 989 | -69.114% |
| 2026-06-08 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -0.678% | 9 | 998 | -66.341% |
| 2026-06-04 | 10.8800 | 10.8800 | 10.3100 | 10.3200 | -13.640% | 9 | 998 | -66.570% |
| 2026-06-03 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | 0.000% | 115 | 936 | -71.130% |
| 2026-06-02 | 12.4000 | 12.8500 | 11.9500 | 11.9500 | -3.629% | 50 | 888 | -71.130% |
| 2026-06-01 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -0.402% | 10 | 878 | -72.177% |
| 2026-05-27 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -6.179% | 1 | 877 | -72.289% |
| 2026-05-19 | 13.2700 | 13.2700 | 13.2700 | 13.2700 | -1.338% | 2 | 877 | -74.002% |
| 2026-05-15 | 13.4500 | 13.4500 | 13.4000 | 13.4500 | +5.078% | 42 | 877 | -74.349% |
| 2026-05-14 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -1.158% | 1 | 835 | -73.047% |
| 2026-05-13 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -8.026% | 1 | 834 | -73.359% |
| 2026-05-12 | 14.0000 | 14.0800 | 14.0000 | 14.0800 | +10.866% | 2 | 834 | -75.497% |
| 2026-05-08 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +18.360% | 1 | 834 | -72.835% |
| 2026-05-06 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | -13.258% | 1 | 833 | -67.847% |
| 2026-05-04 | 11.9000 | 12.3700 | 11.9000 | 12.3700 | -1.040% | 2 | 832 | -72.110% |
| 2026-04-24 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +6.383% | 23 | 833 | -72.400% |
| 2026-04-22 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | 0.000% | 2 | 856 | -70.638% |
| 2026-04-17 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -5.925% | 1 | 854 | -70.638% |
| 2026-04-15 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | +1.545% | 1 | 854 | -72.378% |
| 2026-04-13 | 12.6500 | 12.7000 | 12.3000 | 12.3000 | -10.870% | 26 | 854 | -71.951% |
| 2026-04-09 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -1.429% | 1 | 831 | -75.000% |
| 2026-04-08 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -25.174% | 1 | 830 | -75.357% |
| 2026-04-02 | 18.7100 | 18.7100 | 18.7100 | 18.7100 | +6.066% | 18 | 811 | -81.561% |
| 2026-04-01 | 17.9500 | 17.9500 | 17.6000 | 17.6400 | -7.158% | 190 | 811 | -80.442% |
| 2026-03-27 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +8.324% | 15 | 804 | -81.842% |
| 2026-03-25 | 17.9000 | 18.3000 | 17.5000 | 17.5400 | -12.300% | 586 | 796 | -80.331% |
| 2026-03-20 | 18.4500 | 20.0000 | 18.4500 | 20.0000 | -2.439% | 3 | 702 | -82.750% |
| 2026-03-13 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -5.312% | 5 | 700 | -83.171% |
| 2026-03-12 | 21.4000 | 21.6500 | 21.3500 | 21.6500 | +13.947% | 180 | 695 | -84.065% |
| 2026-03-09 | 20.5600 | 20.5600 | 19.0000 | 19.0000 | -4.762% | 38 | 620 | -81.842% |
| 2026-03-06 | 19.7000 | 20.0000 | 19.6500 | 19.9500 | +13.352% | 151 | 618 | -82.707% |
| 2026-03-05 | 17.1500 | 17.6000 | 17.1500 | 17.6000 | -1.786% | 22 | 492 | -80.398% |
| 2026-03-04 | 17.9200 | 17.9200 | 17.9200 | 17.9200 | +8.540% | 1 | 499 | -80.748% |
| 2026-02-27 | 16.5100 | 16.5100 | 16.5100 | 16.5100 | +9.701% | 1 | 500 | -79.104% |
| 2026-02-26 | 15.0000 | 15.0500 | 15.0000 | 15.0500 | -10.947% | 9 | 499 | -77.076% |
| 2026-02-24 | 17.0000 | 17.0000 | 16.9000 | 16.9000 | -0.471% | 15 | 499 | -79.586% |
| 2026-02-23 | 16.9500 | 16.9800 | 16.9500 | 16.9800 | +2.909% | 25 | 491 | -79.682% |
| 2026-02-13 | 16.5000 | 16.6000 | 16.5000 | 16.5000 | +1.852% | 125 | 443 | -79.091% |
| 2026-02-12 | 15.0000 | 17.3600 | 15.0000 | 16.2000 | +38.107% | 15 | 443 | -78.704% |
| 2026-02-09 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | +1.121% | 2 | 440 | -70.588% |
| 2026-02-06 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -15.452% | 8 | 438 | -70.259% |
| 2026-02-05 | 13.7200 | 13.7200 | 13.7200 | 13.7200 | +11.273% | 1 | 430 | -74.854% |
| 2026-02-03 | 12.7500 | 12.7500 | 12.3300 | 12.3300 | -8.327% | 9 | 429 | -72.019% |
| 2026-02-02 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -2.536% | 1 | 430 | -74.349% |
| 2026-01-29 | 14.0000 | 14.0000 | 13.8000 | 13.8000 | -7.383% | 8 | 430 | -75.000% |
| 2026-01-28 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -0.997% | 10 | 422 | -76.846% |
| 2026-01-23 | 15.1000 | 15.1500 | 15.0500 | 15.0500 | +8.664% | 170 | 427 | -77.076% |
| 2026-01-22 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +2.897% | 2 | 310 | -75.090% |
| 2026-01-15 | 13.6000 | 13.6000 | 13.4000 | 13.4600 | +15.338% | 27 | 308 | -74.368% |
| 2026-01-08 | 11.6700 | 11.6700 | 11.6700 | 11.6700 | -1.933% | 1 | 308 | -70.437% |
| 2025-12-23 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -13.139% | 1 | 307 | -71.008% |
| 2025-12-15 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -21.759% | 5 | 307 | -74.818% |
| 2025-11-17 | 16.7300 | 17.5300 | 16.7300 | 17.5100 | +5.482% | 34 | 307 | -80.297% |
| 2025-11-14 | 16.5700 | 16.7000 | 16.5700 | 16.6000 | +18.487% | 34 | 303 | -79.217% |
| 2025-11-13 | 14.0100 | 14.0100 | 14.0100 | 14.0100 | +3.701% | 40 | 295 | -75.375% |
| 2025-11-12 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | -13.397% | 40 | 296 | -74.463% |
| 2025-11-04 | 15.2000 | 15.6000 | 15.2000 | 15.6000 | -4.704% | 15 | 296 | -77.885% |
| 2025-10-24 | 16.3700 | 16.3700 | 16.3700 | 16.3700 | -3.706% | 5 | 296 | -78.925% |
| 2025-10-22 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +1.796% | 5 | 296 | -79.706% |
| 2025-10-21 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -7.479% | 1 | 291 | -79.341% |
| 2025-10-17 | 18.0000 | 18.0500 | 18.0000 | 18.0500 | +2.093% | 2 | 290 | -80.886% |
| 2025-10-14 | 17.6900 | 17.6900 | 17.6800 | 17.6800 | +0.741% | 5 | 289 | -80.486% |
| 2025-10-10 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +13.226% | 2 | 286 | -80.342% |
| 2025-10-08 | 15.7000 | 15.7100 | 15.5000 | 15.5000 | -2.821% | 75 | 286 | -77.742% |
| 2025-10-02 | 16.0000 | 16.0000 | 15.9500 | 15.9500 | +5.980% | 28 | 253 | -78.370% |
| 2025-10-01 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +4.878% | 30 | 226 | -77.076% |
| 2025-09-30 | 14.4500 | 14.4500 | 14.3500 | 14.3500 | +3.610% | 33 | 196 | -75.958% |
| 2025-09-26 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -2.875% | 30 | 164 | -75.090% |
| 2025-09-23 | 14.2600 | 14.2600 | 14.2600 | 14.2600 | -1.451% | 1 | 134 | -75.806% |
| 2025-09-19 | 14.4700 | 14.4700 | 14.4700 | 14.4700 | -4.928% | 30 | 134 | -76.158% |
| 2025-09-16 | 14.9000 | 15.2200 | 14.9000 | 15.2200 | -14.734% | 11 | 104 | -77.332% |
| 2025-09-08 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +9.711% | 1 | 109 | -80.672% |
| 2025-08-27 | 16.2700 | 16.2700 | 16.2700 | 16.2700 | -12.527% | 1 | 109 | -78.795% |
| 2025-08-20 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +0.813% | 1 | 108 | -81.452% |
| 2025-08-18 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | +0.272% | 1 | 108 | -81.301% |
| 2025-08-15 | 18.3500 | 18.4000 | 18.3500 | 18.4000 | +3.371% | 50 | 107 | -81.250% |
| 2025-08-13 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +0.850% | 1 | 73 | -80.618% |
| 2025-08-12 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -6.515% | 10 | 72 | -80.453% |
| 2025-08-11 | 18.5000 | 18.8800 | 18.5000 | 18.8800 | +1.233% | 5 | 62 | -81.727% |
| 2025-08-06 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | +2.473% | 1 | 62 | -81.501% |
| 2025-08-04 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +6.745% | 1 | 61 | -81.044% |
| 2025-07-31 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -1.159% | 9 | 60 | -79.765% |
| 2025-07-29 | 16.8400 | 17.2500 | 16.8400 | 17.2500 | +0.818% | 5 | 51 | -80.000% |
| 2025-07-28 | 16.8700 | 17.1100 | 16.8600 | 17.1100 | -0.812% | 4 | 49 | -79.836% |
| 2025-07-25 | 17.0000 | 17.2500 | 17.0000 | 17.2500 | +0.936% | 2 | 48 | -80.000% |
| 2025-07-24 | 16.9000 | 17.1200 | 16.9000 | 17.0900 | -2.510% | 4 | 48 | -79.813% |
| 2025-07-23 | 17.8200 | 17.9000 | 17.3200 | 17.5300 | -5.243% | 38 | 48 | -80.319% |
| 2025-07-22 | 18.7300 | 18.7300 | 18.4000 | 18.5000 | -0.538% | 7 | 41 | -81.351% |
| 2025-07-21 | 18.4000 | 18.6000 | 18.4000 | 18.6000 | -6.061% | 11 | 35 | -81.452% |
| 2025-07-16 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -1.000% | 1 | 34 | -82.576% |
| 2025-07-14 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -6.103% | 1 | 33 | -82.750% |
| 2025-07-08 | 20.7000 | 21.3000 | 20.7000 | 21.3000 | +13.298% | 7 | 32 | -83.803% |
| 2025-07-07 | 18.6000 | 18.8000 | 18.6000 | 18.8000 | +2.008% | 16 | 26 | -81.649% |
| 2025-07-03 | 18.4300 | 18.4300 | 18.4300 | 18.4300 | -5.000% | 15 | 26 | -81.281% |
| 2025-07-02 | 19.7000 | 19.7000 | 19.4000 | 19.4000 | -2.267% | 16 | 26 | -82.216% |
| 2025-07-01 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | +3.063% | 10 | 11 | -82.620% |
| 2025-06-30 | 19.2600 | 19.2600 | 19.2600 | 19.2600 | 0.000% | 1 | 1 | -82.087% |