JPM270617P00260000
JPM Jun 17 2027 260.00 Put
optionOPRA
EODNov 5, 2026
4.00USD+43.885%(+1.22)1Vol1,136OI
JPM270617P00260000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +43.885% | 1 | 1,066 | 0.000% |
| 2026-11-04 | 2.7900 | 2.8500 | 2.7600 | 2.7800 | -27.792% | 11 | 1,066 | +43.885% |
| 2026-11-03 | 3.9500 | 3.9500 | 3.8500 | 3.8500 | +10.315% | 22 | 1,060 | +3.896% |
| 2026-11-02 | 3.5000 | 3.5000 | 3.4700 | 3.4900 | -18.837% | 52 | 1,036 | +14.613% |
| 2026-10-30 | 3.8500 | 4.3000 | 3.8500 | 4.3000 | +26.471% | 3 | 1,039 | -6.977% |
| 2026-10-28 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -6.849% | 3 | 1,037 | +17.647% |
| 2026-10-27 | 3.5000 | 3.6500 | 3.5000 | 3.6500 | -3.947% | 12 | 1,030 | +9.589% |
| 2026-10-26 | 3.9500 | 3.9500 | 3.8000 | 3.8000 | -10.798% | 5 | 1,027 | +5.263% |
| 2026-10-23 | 4.1500 | 4.3000 | 4.1500 | 4.2600 | +12.997% | 138 | 963 | -6.103% |
| 2026-10-20 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -5.985% | 2 | 961 | +6.101% |
| 2026-10-19 | 3.7500 | 4.0100 | 3.7500 | 4.0100 | +4.156% | 9 | 960 | -0.249% |
| 2026-10-16 | 3.7000 | 3.8500 | 3.7000 | 3.8500 | -8.333% | 116 | 959 | +3.896% |
| 2026-10-15 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +3.704% | 1 | 959 | -4.762% |
| 2026-10-14 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -2.410% | 6 | 955 | -1.235% |
| 2026-10-13 | 3.8200 | 4.1500 | 3.8200 | 4.1500 | 0.000% | 7 | 954 | -3.614% |
| 2026-10-12 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -5.251% | 6 | 954 | -3.614% |
| 2026-10-09 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -10.976% | 1 | 953 | -8.676% |
| 2026-10-08 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | +4.681% | 2 | 951 | -18.699% |
| 2026-10-06 | 4.6900 | 4.7000 | 4.6900 | 4.7000 | 0.000% | 7 | 951 | -14.894% |
| 2026-10-05 | 4.9500 | 4.9500 | 4.7000 | 4.7000 | -7.843% | 165 | 789 | -14.894% |
| 2026-10-02 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 0.000% | 3 | 792 | -21.569% |
| 2026-10-01 | 5.6500 | 5.6500 | 5.1000 | 5.1000 | +3.030% | 25 | 806 | -21.569% |
| 2026-09-28 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +7.609% | 1 | 806 | -19.192% |
| 2026-09-25 | 4.7000 | 4.7000 | 4.5800 | 4.6000 | -9.091% | 6 | 803 | -13.043% |
| 2026-09-23 | 5.0000 | 5.1000 | 5.0000 | 5.0600 | +1.200% | 6 | 801 | -20.949% |
| 2026-09-22 | 5.4000 | 5.4000 | 4.9600 | 5.0000 | +7.527% | 9 | 794 | -20.000% |
| 2026-09-16 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -3.125% | 4 | 794 | -13.978% |
| 2026-09-14 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +10.345% | 8 | 794 | -16.667% |
| 2026-09-08 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +8.750% | 4 | 794 | -8.046% |
| 2026-09-04 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -19.517% | 20 | 794 | 0.000% |
| 2026-08-21 | 5.1000 | 5.1000 | 4.9700 | 4.9700 | +16.941% | 2 | 795 | -19.517% |
| 2026-08-18 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +2.410% | 5 | 790 | -5.882% |
| 2026-08-17 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 0.000% | 14 | 776 | -3.614% |
| 2026-08-14 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -1.891% | 10 | 766 | -3.614% |
| 2026-08-13 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | +7.089% | 1 | 765 | -5.437% |
| 2026-08-12 | 4.1000 | 4.1000 | 3.9500 | 3.9500 | -8.140% | 3 | 762 | +1.266% |
| 2026-08-11 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -8.898% | 8 | 760 | -6.977% |
| 2026-08-10 | 4.7500 | 4.7500 | 4.7200 | 4.7200 | -11.445% | 64 | 705 | -15.254% |
| 2026-08-03 | 5.0500 | 5.3300 | 5.0500 | 5.3300 | -1.296% | 7 | 704 | -24.953% |
| 2026-07-31 | 5.5500 | 5.5500 | 5.4000 | 5.4000 | -14.286% | 4 | 704 | -25.926% |
| 2026-07-29 | 6.2000 | 6.3000 | 6.2000 | 6.3000 | +9.565% | 3 | 704 | -36.508% |
| 2026-07-27 | 5.7000 | 5.7500 | 5.7000 | 5.7500 | -16.546% | 13 | 704 | -30.435% |
| 2026-07-23 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | +1.324% | 1 | 704 | -41.945% |
| 2026-07-21 | 6.8000 | 6.8500 | 6.8000 | 6.8000 | -9.091% | 12 | 711 | -41.176% |
| 2026-07-09 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | -12.000% | 2 | 713 | -46.524% |
| 2026-06-24 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 20 | 696 | -52.941% |
| 2026-06-22 | 8.7300 | 8.7300 | 8.5000 | 8.5000 | -5.765% | 2 | 695 | -52.941% |
| 2026-06-18 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | -1.957% | 3 | 693 | -55.654% |
| 2026-06-16 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -23.333% | 7 | 686 | -56.522% |
| 2026-06-12 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -7.692% | 30 | 657 | -66.667% |
| 2026-06-09 | 12.0000 | 13.0000 | 12.0000 | 13.0000 | +4.586% | 61 | 673 | -69.231% |
| 2026-06-08 | 12.4000 | 12.4300 | 12.4000 | 12.4300 | -2.126% | 11 | 673 | -67.820% |
| 2026-06-04 | 13.2500 | 13.2500 | 12.7000 | 12.7000 | -14.189% | 18 | 667 | -68.504% |
| 2026-06-03 | 15.3000 | 15.4500 | 14.8000 | 14.8000 | +1.718% | 5 | 666 | -72.973% |
| 2026-06-02 | 15.3000 | 15.7000 | 14.5500 | 14.5500 | -6.129% | 10 | 660 | -72.509% |
| 2026-06-01 | 15.0500 | 15.5500 | 15.0500 | 15.5000 | +3.679% | 27 | 660 | -74.194% |
| 2026-05-29 | 15.4000 | 15.4000 | 14.9500 | 14.9500 | -3.236% | 5 | 656 | -73.244% |
| 2026-05-28 | 14.8000 | 15.4500 | 14.8000 | 15.4500 | +3.000% | 6 | 656 | -74.110% |
| 2026-05-27 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +9.409% | 10 | 646 | -73.333% |
| 2026-05-26 | 13.7100 | 13.7100 | 13.7100 | 13.7100 | -14.152% | 35 | 629 | -70.824% |
| 2026-05-19 | 15.2500 | 15.9700 | 14.8000 | 15.9700 | +4.721% | 43 | 591 | -74.953% |
| 2026-05-18 | 15.6500 | 15.6500 | 15.2500 | 15.2500 | -5.573% | 5 | 591 | -73.770% |
| 2026-05-15 | 15.9500 | 16.4000 | 15.9500 | 16.1500 | +3.195% | 33 | 591 | -75.232% |
| 2026-05-14 | 15.1500 | 15.8000 | 15.1500 | 15.6500 | +6.826% | 5 | 564 | -74.441% |
| 2026-05-12 | 16.4000 | 16.5000 | 14.6500 | 14.6500 | +2.448% | 10 | 560 | -72.696% |
| 2026-05-07 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -5.298% | 20 | 560 | -72.028% |
| 2026-05-05 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +5.594% | 1 | 540 | -73.510% |
| 2026-04-14 | 14.3500 | 14.4000 | 14.0500 | 14.3000 | -6.536% | 18 | 541 | -72.028% |
| 2026-04-10 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -3.470% | 20 | 536 | -73.856% |
| 2026-04-09 | 16.1400 | 16.3200 | 15.5500 | 15.8500 | -19.949% | 17 | 526 | -74.763% |
| 2026-04-07 | 19.9500 | 19.9500 | 19.8000 | 19.8000 | -3.650% | 19 | 522 | -79.798% |
| 2026-04-01 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | -3.747% | 1 | 503 | -80.535% |
| 2026-03-31 | 22.8500 | 22.8500 | 21.2500 | 21.3500 | +3.390% | 22 | 503 | -81.265% |
| 2026-03-25 | 20.5000 | 20.6500 | 20.5000 | 20.6500 | -6.307% | 20 | 513 | -80.630% |
| 2026-03-18 | 21.8000 | 22.0400 | 21.6000 | 22.0400 | -4.257% | 197 | 513 | -81.851% |
| 2026-03-11 | 23.0200 | 23.0200 | 23.0200 | 23.0200 | +15.853% | 1 | 358 | -82.624% |
| 2026-02-27 | 19.8700 | 19.8700 | 19.8700 | 19.8700 | -2.836% | 1 | 358 | -79.869% |
| 2026-02-24 | 20.7300 | 20.7700 | 20.4500 | 20.4500 | +2.506% | 3 | 357 | -80.440% |
| 2026-02-23 | 20.1500 | 20.2000 | 19.8000 | 19.9500 | +3.101% | 89 | 354 | -79.950% |
| 2026-02-13 | 19.4500 | 19.7500 | 19.3500 | 19.3500 | +24.038% | 90 | 223 | -79.328% |
| 2026-02-11 | 14.2000 | 15.6000 | 14.2000 | 15.6000 | +11.032% | 42 | 223 | -74.359% |
| 2026-02-09 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -18.786% | 2 | 202 | -71.530% |
| 2026-01-28 | 17.3500 | 17.3500 | 17.3000 | 17.3000 | -3.352% | 10 | 201 | -76.879% |
| 2026-01-23 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +12.226% | 1 | 196 | -77.654% |
| 2026-01-22 | 16.3500 | 16.3500 | 15.9500 | 15.9500 | -2.147% | 11 | 197 | -74.922% |
| 2026-01-14 | 16.3500 | 16.3500 | 16.3000 | 16.3000 | +4.823% | 12 | 186 | -75.460% |
| 2026-01-13 | 15.5300 | 15.5500 | 15.5300 | 15.5500 | -1.395% | 2 | 174 | -74.277% |
| 2025-12-15 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | -2.171% | 36 | 174 | -74.635% |
| 2025-12-12 | 16.1200 | 16.1200 | 16.1200 | 16.1200 | -6.006% | 36 | 210 | -75.186% |
| 2025-12-11 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -7.647% | 30 | 210 | -76.676% |
| 2025-12-10 | 18.5700 | 18.5700 | 18.5700 | 18.5700 | +12.545% | 30 | 210 | -78.460% |
| 2025-12-04 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -7.615% | 1 | 217 | -75.758% |
| 2025-12-02 | 17.5500 | 17.9000 | 17.5000 | 17.8600 | -8.410% | 59 | 216 | -77.604% |
| 2025-11-17 | 19.4800 | 19.5000 | 19.4400 | 19.5000 | +1.194% | 36 | 214 | -79.487% |
| 2025-11-14 | 19.2700 | 19.2700 | 19.2700 | 19.2700 | +17.428% | 26 | 191 | -79.242% |
| 2025-11-13 | 16.4100 | 16.4100 | 16.4100 | 16.4100 | +4.190% | 40 | 179 | -75.625% |
| 2025-11-12 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -12.742% | 40 | 139 | -74.603% |
| 2025-10-29 | 18.0000 | 18.0500 | 18.0000 | 18.0500 | -6.959% | 7 | 99 | -77.839% |
| 2025-10-16 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +3.632% | 1 | 92 | -79.381% |
| 2025-10-09 | 18.5400 | 18.7200 | 18.5400 | 18.7200 | +1.189% | 2 | 91 | -78.632% |
| 2025-10-08 | 18.4500 | 18.5000 | 18.4500 | 18.5000 | +2.380% | 70 | 91 | -78.378% |
| 2025-10-07 | 18.0700 | 18.0700 | 18.0700 | 18.0700 | +4.451% | 4 | 21 | -77.864% |
| 2025-10-06 | 17.3600 | 17.3600 | 17.3000 | 17.3000 | -12.626% | 4 | 21 | -76.879% |
| 2025-09-02 | 19.8500 | 19.8500 | 19.8000 | 19.8000 | +6.739% | 2 | 17 | -79.798% |
| 2025-08-29 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -15.335% | 1 | 15 | -78.437% |
| 2025-08-11 | 21.5700 | 21.9400 | 21.5700 | 21.9100 | +0.968% | 4 | 15 | -81.743% |
| 2025-08-06 | 21.5200 | 21.7000 | 21.5200 | 21.7000 | +9.596% | 2 | 15 | -81.567% |
| 2025-07-31 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | +0.610% | 9 | 15 | -79.798% |
| 2025-07-29 | 19.4800 | 19.6800 | 19.4800 | 19.6800 | -0.606% | 2 | 10 | -79.675% |
| 2025-07-28 | 19.7700 | 19.9500 | 19.6100 | 19.8000 | -0.202% | 16 | 9 | -79.798% |
| 2025-07-24 | 19.7100 | 19.8400 | 19.7100 | 19.8400 | -3.078% | 2 | 5 | -79.839% |
| 2025-07-23 | 20.3200 | 20.5200 | 20.2200 | 20.4700 | -4.569% | 14 | 5 | -80.459% |
| 2025-07-22 | 21.3500 | 21.4500 | 21.3500 | 21.4500 | 0.000% | 2 | 1 | -81.352% |