JPM270617P00265000
JPM Jun 17 2027 265.00 Put
optionOPRA
EODNov 5, 2026
5.20USD+10.638%(+0.50)14Vol751OI
JPM270617P00265000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.7500 | 5.2000 | 2.7500 | 5.2000 | +10.638% | 14 | 729 | 0.000% |
| 2026-11-03 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +17.500% | 4 | 726 | +10.638% |
| 2026-11-02 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -21.260% | 3 | 725 | +30.000% |
| 2026-10-30 | 4.1900 | 5.1000 | 4.1900 | 5.0800 | +30.256% | 142 | 609 | +2.362% |
| 2026-10-28 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | -4.177% | 4 | 608 | +33.333% |
| 2026-10-27 | 4.0000 | 4.0700 | 4.0000 | 4.0700 | -6.437% | 2 | 606 | +27.764% |
| 2026-10-26 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +0.694% | 2 | 605 | +19.540% |
| 2026-10-19 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -15.294% | 1 | 604 | +20.370% |
| 2026-10-14 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +15.909% | 3 | 603 | +1.961% |
| 2026-10-13 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -2.004% | 1 | 603 | +18.182% |
| 2026-10-12 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | -17.615% | 1 | 603 | +15.813% |
| 2026-10-08 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +0.926% | 3 | 603 | -4.587% |
| 2026-10-06 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -5.263% | 2 | 603 | -3.704% |
| 2026-10-02 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -3.390% | 1 | 604 | -8.772% |
| 2026-09-30 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +6.306% | 1 | 603 | -11.864% |
| 2026-09-24 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -2.632% | 10 | 603 | -6.306% |
| 2026-09-23 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +0.707% | 1 | 604 | -8.772% |
| 2026-09-22 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | +2.909% | 9 | 613 | -8.127% |
| 2026-09-17 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +0.917% | 2 | 613 | -5.455% |
| 2026-09-15 | 5.7500 | 5.7500 | 5.4000 | 5.4500 | +6.863% | 112 | 575 | -4.587% |
| 2026-09-14 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +5.155% | 1 | 574 | +1.961% |
| 2026-09-11 | 4.7500 | 4.8500 | 4.7300 | 4.8500 | -3.960% | 8 | 574 | +7.216% |
| 2026-09-10 | 4.9800 | 5.0500 | 4.9800 | 5.0500 | -3.810% | 2 | 574 | +2.970% |
| 2026-09-09 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +6.061% | 14 | 569 | -0.952% |
| 2026-09-08 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +12.500% | 1 | 568 | +5.051% |
| 2026-09-04 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -7.368% | 6 | 568 | +18.182% |
| 2026-09-02 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -5.941% | 1 | 567 | +9.474% |
| 2026-08-26 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +8.602% | 15 | 566 | +2.970% |
| 2026-08-17 | 4.7600 | 4.7600 | 4.5500 | 4.6500 | 0.000% | 42 | 586 | +11.828% |
| 2026-08-14 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +2.198% | 9 | 586 | +11.828% |
| 2026-08-12 | 4.4500 | 4.5500 | 4.4500 | 4.5500 | -2.151% | 21 | 565 | +14.286% |
| 2026-08-11 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | -13.084% | 20 | 552 | +11.828% |
| 2026-08-10 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -2.727% | 2 | 552 | -2.804% |
| 2026-08-07 | 5.7000 | 5.7000 | 5.5000 | 5.5000 | +3.774% | 22 | 552 | -5.455% |
| 2026-08-05 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -31.613% | 2 | 552 | -1.887% |
| 2026-07-17 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -3.125% | 2 | 550 | -32.903% |
| 2026-07-10 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -11.111% | 10 | 550 | -35.000% |
| 2026-07-08 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +12.500% | 10 | 550 | -42.222% |
| 2026-07-06 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -8.046% | 9 | 550 | -35.000% |
| 2026-07-02 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -3.333% | 2 | 550 | -40.230% |
| 2026-07-01 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -10.000% | 20 | 550 | -42.222% |
| 2026-06-26 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +11.111% | 20 | 550 | -48.000% |
| 2026-06-25 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -4.459% | 22 | 541 | -42.222% |
| 2026-06-24 | 9.2500 | 9.4200 | 9.2500 | 9.4200 | +1.290% | 3 | 539 | -44.798% |
| 2026-06-23 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -2.105% | 1 | 539 | -44.086% |
| 2026-06-17 | 9.4000 | 9.5000 | 9.4000 | 9.5000 | -6.863% | 62 | 510 | -45.263% |
| 2026-06-16 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -28.421% | 1 | 510 | -49.020% |
| 2026-06-10 | 14.1500 | 14.2500 | 14.1300 | 14.2500 | +2.740% | 17 | 496 | -63.509% |
| 2026-06-04 | 15.0000 | 15.0500 | 13.8700 | 13.8700 | -18.651% | 33 | 494 | -62.509% |
| 2026-06-02 | 17.2000 | 17.2500 | 17.0500 | 17.0500 | -0.059% | 8 | 494 | -69.501% |
| 2026-06-01 | 17.0000 | 17.0600 | 17.0000 | 17.0600 | +4.024% | 2 | 492 | -69.519% |
| 2026-05-27 | 16.9500 | 16.9500 | 16.4000 | 16.4000 | +8.970% | 6 | 492 | -68.293% |
| 2026-05-26 | 14.8000 | 15.0500 | 14.8000 | 15.0500 | -0.660% | 5 | 490 | -65.449% |
| 2026-05-22 | 15.3500 | 15.3500 | 15.1500 | 15.1500 | -4.717% | 6 | 488 | -65.677% |
| 2026-05-21 | 15.9500 | 16.3500 | 15.9000 | 15.9000 | -5.638% | 5 | 488 | -67.296% |
| 2026-05-13 | 16.7500 | 16.9000 | 16.7500 | 16.8500 | +14.782% | 7 | 488 | -69.139% |
| 2026-05-05 | 15.2800 | 15.5500 | 14.6500 | 14.6800 | -8.536% | 50 | 488 | -64.578% |
| 2026-04-24 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +5.592% | 20 | 488 | -67.601% |
| 2026-04-22 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -7.261% | 3 | 508 | -65.789% |
| 2026-04-16 | 16.4200 | 16.4200 | 16.3900 | 16.3900 | -0.486% | 35 | 505 | -68.273% |
| 2026-04-15 | 16.4700 | 16.4700 | 16.4700 | 16.4700 | -23.395% | 1 | 470 | -68.427% |
| 2026-04-07 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -6.522% | 9 | 470 | -75.814% |
| 2026-03-31 | 22.8500 | 23.0000 | 22.8500 | 23.0000 | +6.977% | 24 | 470 | -77.391% |
| 2026-02-23 | 22.4000 | 22.4000 | 21.4500 | 21.5000 | +11.863% | 89 | 470 | -75.814% |
| 2026-02-20 | 19.2200 | 19.2200 | 19.2200 | 19.2200 | +24.401% | 1 | 383 | -72.945% |
| 2026-02-11 | 15.3000 | 15.4500 | 15.3000 | 15.4500 | +1.378% | 4 | 383 | -66.343% |
| 2026-02-09 | 15.1000 | 15.2400 | 15.1000 | 15.2400 | -18.065% | 82 | 383 | -65.879% |
| 2026-01-28 | 18.7700 | 18.7700 | 18.5500 | 18.6000 | -3.377% | 35 | 390 | -72.043% |
| 2026-01-23 | 19.3000 | 19.3000 | 19.2500 | 19.2500 | +27.315% | 150 | 390 | -72.987% |
| 2025-12-23 | 15.1100 | 15.1200 | 15.1100 | 15.1200 | -5.618% | 21 | 240 | -65.608% |
| 2025-12-22 | 16.0200 | 16.0200 | 16.0200 | 16.0200 | -21.854% | 21 | 254 | -67.541% |
| 2025-12-09 | 20.5000 | 20.5100 | 20.5000 | 20.5000 | +13.889% | 82 | 233 | -74.634% |
| 2025-12-08 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -5.163% | 9 | 153 | -71.111% |
| 2025-12-02 | 18.9000 | 18.9800 | 18.9000 | 18.9800 | +1.497% | 50 | 151 | -72.603% |
| 2025-10-15 | 18.6000 | 18.7000 | 18.6000 | 18.7000 | -9.662% | 2 | 151 | -72.193% |
| 2025-10-14 | 21.2000 | 21.2000 | 20.7000 | 20.7000 | -3.497% | 150 | 151 | -74.879% |
| 2025-10-10 | 21.8500 | 21.8500 | 21.4500 | 21.4500 | +16.894% | 2 | 6 | -75.758% |
| 2025-09-17 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | -2.133% | 1 | 6 | -71.662% |
| 2025-09-15 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -13.194% | 1 | 5 | -72.267% |
| 2025-07-29 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +1.743% | 3 | 5 | -75.926% |
| 2025-07-28 | 21.3100 | 21.5500 | 21.2200 | 21.2300 | -3.368% | 22 | 4 | -75.506% |
| 2025-07-23 | 21.8400 | 22.0900 | 21.7600 | 21.9700 | 0.000% | 16 | 2 | -76.331% |