JPM270617P00270000
JPM Jun 17 2027 270.00 Put
optionOPRA
EODNov 5, 2026
5.83USD+8.972%(+0.48)20Vol1,684OI
JPM270617P00270000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | +8.972% | 20 | 1,671 | 0.000% |
| 2026-11-03 | 5.1400 | 5.3500 | 5.1400 | 5.3500 | +17.582% | 7 | 1,671 | +8.972% |
| 2026-11-02 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -14.953% | 3 | 1,669 | +28.132% |
| 2026-10-30 | 5.5700 | 5.5700 | 5.2500 | 5.3500 | +38.243% | 8 | 1,668 | +8.972% |
| 2026-10-29 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -12.045% | 1 | 1,667 | +50.646% |
| 2026-10-28 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -4.348% | 1 | 1,667 | +32.500% |
| 2026-10-27 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -8.000% | 1 | 1,666 | +26.739% |
| 2026-10-26 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -6.015% | 4 | 1,666 | +16.600% |
| 2026-10-15 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -1.481% | 4 | 1,670 | +9.586% |
| 2026-10-12 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -11.475% | 2 | 1,668 | +7.963% |
| 2026-10-05 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -7.576% | 4 | 1,664 | -4.426% |
| 2026-10-02 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +2.009% | 1 | 1,665 | -11.667% |
| 2026-10-01 | 7.0000 | 7.1500 | 6.4700 | 6.4700 | -1.221% | 114 | 1,665 | -9.892% |
| 2026-09-30 | 6.4300 | 6.5500 | 6.4300 | 6.5500 | +2.344% | 5 | 1,668 | -10.992% |
| 2026-09-29 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 0.000% | 2 | 1,668 | -8.906% |
| 2026-09-23 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +3.226% | 1 | 1,667 | -8.906% |
| 2026-09-22 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +7.826% | 4 | 1,663 | -5.968% |
| 2026-09-17 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -7.258% | 1 | 1,662 | +1.391% |
| 2026-09-16 | 5.9000 | 6.2000 | 5.9000 | 6.2000 | +3.333% | 14 | 1,651 | -5.968% |
| 2026-09-14 | 5.7500 | 6.0000 | 5.7500 | 6.0000 | +16.505% | 14 | 1,651 | -2.833% |
| 2026-09-11 | 5.0900 | 5.1500 | 5.0900 | 5.1500 | -10.435% | 3 | 1,650 | +13.204% |
| 2026-09-10 | 5.8000 | 5.8000 | 5.7000 | 5.7500 | +9.524% | 59 | 1,628 | +1.391% |
| 2026-09-08 | 5.1700 | 5.2500 | 5.1700 | 5.2500 | +4.582% | 1,210 | 428 | +11.048% |
| 2026-09-04 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +5.241% | 20 | 408 | +16.135% |
| 2026-09-03 | 5.1500 | 5.1500 | 4.7700 | 4.7700 | -11.667% | 2 | 410 | +22.222% |
| 2026-08-31 | 5.3900 | 5.4000 | 5.3900 | 5.4000 | +1.124% | 10 | 401 | +7.963% |
| 2026-08-28 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -6.316% | 1 | 400 | +9.176% |
| 2026-08-27 | 5.9200 | 5.9200 | 5.7000 | 5.7000 | +1.786% | 17 | 391 | +2.281% |
| 2026-08-26 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +0.901% | 14 | 378 | +4.107% |
| 2026-08-25 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -3.979% | 14 | 365 | +5.045% |
| 2026-08-24 | 5.7500 | 5.7800 | 5.7500 | 5.7800 | -1.027% | 2 | 363 | +0.865% |
| 2026-08-21 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | +7.156% | 1 | 363 | -0.171% |
| 2026-08-19 | 5.2500 | 5.4500 | 5.2500 | 5.4500 | +4.808% | 27 | 342 | +6.972% |
| 2026-08-18 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | +4.000% | 53 | 334 | +12.115% |
| 2026-08-17 | 4.9500 | 5.0000 | 4.9500 | 5.0000 | -4.762% | 13 | 323 | +16.600% |
| 2026-08-14 | 5.0000 | 5.2500 | 4.9000 | 5.2500 | -2.416% | 23 | 322 | +11.048% |
| 2026-08-13 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | +8.468% | 1 | 322 | +8.364% |
| 2026-08-12 | 5.2000 | 5.2000 | 4.9600 | 4.9600 | -6.415% | 6 | 318 | +17.540% |
| 2026-08-11 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | -10.169% | 18 | 306 | +10.000% |
| 2026-08-10 | 5.9500 | 5.9500 | 5.8500 | 5.9000 | -4.065% | 20 | 301 | -1.186% |
| 2026-08-06 | 6.2000 | 6.2000 | 6.1500 | 6.1500 | +8.850% | 39 | 262 | -5.203% |
| 2026-08-05 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -26.144% | 10 | 252 | +3.186% |
| 2026-07-15 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -14.525% | 8 | 253 | -23.791% |
| 2026-07-10 | 8.9000 | 8.9500 | 8.9000 | 8.9500 | +6.421% | 10 | 248 | -34.860% |
| 2026-07-07 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | -12.850% | 16 | 248 | -30.678% |
| 2026-07-02 | 9.3400 | 9.6500 | 9.3400 | 9.6500 | +1.793% | 4 | 246 | -39.585% |
| 2026-07-01 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | -7.872% | 1 | 246 | -38.502% |
| 2026-06-26 | 10.3000 | 10.3000 | 10.2900 | 10.2900 | +9.468% | 12 | 246 | -43.343% |
| 2026-06-25 | 9.4500 | 9.4500 | 9.4000 | 9.4000 | -11.321% | 29 | 227 | -37.979% |
| 2026-06-17 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -6.195% | 1 | 228 | -45.000% |
| 2026-06-16 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -8.871% | 2 | 226 | -48.407% |
| 2026-06-15 | 12.7000 | 12.7000 | 12.4000 | 12.4000 | -6.061% | 2 | 226 | -52.984% |
| 2026-06-12 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -16.190% | 1 | 225 | -55.833% |
| 2026-06-11 | 15.8000 | 15.9000 | 15.7500 | 15.7500 | +0.639% | 6 | 223 | -62.984% |
| 2026-06-10 | 15.0000 | 15.7500 | 15.0000 | 15.6500 | +1.294% | 38 | 218 | -62.748% |
| 2026-06-09 | 14.4000 | 16.0000 | 14.4000 | 15.4500 | +3.344% | 7 | 216 | -62.265% |
| 2026-06-08 | 15.0500 | 15.0500 | 14.9500 | 14.9500 | -0.993% | 6 | 216 | -61.003% |
| 2026-06-05 | 15.0000 | 15.5000 | 15.0000 | 15.1000 | -1.693% | 6 | 216 | -61.391% |
| 2026-06-04 | 16.4500 | 16.4500 | 15.3600 | 15.3600 | -17.419% | 3 | 216 | -62.044% |
| 2026-06-03 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +7.205% | 1 | 216 | -68.656% |
| 2026-06-02 | 17.5500 | 17.5500 | 17.3500 | 17.3500 | -4.144% | 5 | 220 | -66.398% |
| 2026-05-29 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -4.485% | 4 | 218 | -67.790% |
| 2026-05-27 | 18.6000 | 18.9500 | 18.6000 | 18.9500 | +1.337% | 5 | 213 | -69.235% |
| 2026-05-11 | 18.5000 | 18.7000 | 18.5000 | 18.7000 | +22.865% | 8 | 213 | -68.824% |
| 2026-05-06 | 15.2200 | 15.2200 | 15.2200 | 15.2200 | -4.637% | 1 | 205 | -61.695% |
| 2026-04-30 | 15.8500 | 15.9600 | 15.8500 | 15.9600 | -3.273% | 2 | 205 | -63.471% |
| 2026-04-28 | 15.8400 | 16.5000 | 15.8400 | 16.5000 | +3.448% | 22 | 204 | -64.667% |
| 2026-04-20 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +0.504% | 1 | 206 | -63.448% |
| 2026-04-17 | 15.8700 | 15.8700 | 15.8700 | 15.8700 | -6.095% | 2 | 207 | -63.264% |
| 2026-04-14 | 16.9500 | 16.9500 | 16.9000 | 16.9000 | -5.850% | 20 | 207 | -65.503% |
| 2026-04-10 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | +0.335% | 20 | 207 | -67.521% |
| 2026-04-09 | 17.8900 | 17.8900 | 17.8900 | 17.8900 | -4.942% | 1 | 205 | -67.412% |
| 2026-04-08 | 18.7500 | 18.8200 | 18.7500 | 18.8200 | -24.113% | 2 | 206 | -69.022% |
| 2026-03-31 | 24.6500 | 24.8000 | 24.6400 | 24.8000 | -10.791% | 52 | 204 | -76.492% |
| 2026-03-30 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | +16.807% | 2 | 188 | -79.029% |
| 2026-03-25 | 23.7500 | 23.9000 | 23.7500 | 23.8000 | -2.976% | 5 | 187 | -75.504% |
| 2026-03-23 | 24.5300 | 24.5300 | 24.5300 | 24.5300 | -16.280% | 1 | 186 | -76.233% |
| 2026-03-12 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | +34.651% | 1 | 186 | -80.102% |
| 2026-02-25 | 21.7600 | 21.7600 | 21.7600 | 21.7600 | -7.365% | 1 | 184 | -73.208% |
| 2026-02-24 | 23.4900 | 23.4900 | 23.4900 | 23.4900 | +5.148% | 1 | 184 | -75.181% |
| 2026-02-23 | 22.3400 | 22.3400 | 22.3400 | 22.3400 | +8.447% | 1 | 183 | -73.903% |
| 2026-02-19 | 20.9000 | 20.9000 | 20.6000 | 20.6000 | +4.040% | 33 | 183 | -71.699% |
| 2026-02-18 | 19.8500 | 19.8500 | 19.8000 | 19.8000 | +8.493% | 2 | 183 | -70.556% |
| 2026-02-11 | 16.4500 | 18.2500 | 16.4500 | 18.2500 | +11.621% | 5 | 184 | -68.055% |
| 2026-02-09 | 16.2500 | 16.3800 | 16.2500 | 16.3500 | -2.388% | 40 | 181 | -64.343% |
| 2026-02-04 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -0.593% | 1 | 161 | -65.194% |
| 2026-02-03 | 16.9000 | 16.9000 | 16.8500 | 16.8500 | -11.780% | 10 | 161 | -65.401% |
| 2026-01-15 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +4.945% | 1 | 156 | -69.476% |
| 2026-01-13 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -6.571% | 1 | 155 | -67.967% |
| 2025-12-18 | 19.4800 | 19.4800 | 19.4800 | 19.4800 | +1.617% | 32 | 155 | -70.072% |
| 2025-12-17 | 19.1700 | 19.1700 | 19.1700 | 19.1700 | +2.131% | 32 | 187 | -69.588% |
| 2025-12-16 | 18.7700 | 18.7700 | 18.7700 | 18.7700 | +0.374% | 32 | 187 | -68.940% |
| 2025-12-15 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -0.107% | 1 | 217 | -68.824% |
| 2025-12-12 | 18.7200 | 18.7200 | 18.7200 | 18.7200 | -6.400% | 36 | 218 | -68.857% |
| 2025-12-11 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -7.063% | 30 | 152 | -70.850% |
| 2025-12-10 | 21.5200 | 21.5200 | 21.5200 | 21.5200 | +11.908% | 30 | 152 | -72.909% |
| 2025-12-08 | 19.3400 | 19.5100 | 19.1900 | 19.2300 | +5.428% | 30 | 152 | -69.683% |
| 2025-12-05 | 18.2400 | 18.2400 | 18.2400 | 18.2400 | -10.588% | 10 | 153 | -68.037% |
| 2025-12-02 | 20.3000 | 20.4000 | 20.3000 | 20.4000 | +1.594% | 50 | 143 | -71.422% |
| 2025-12-01 | 20.0800 | 20.0800 | 20.0800 | 20.0800 | -4.381% | 1 | 118 | -70.966% |
| 2025-10-13 | 21.0500 | 21.3000 | 21.0000 | 21.0000 | -8.497% | 32 | 117 | -72.238% |
| 2025-10-10 | 23.1000 | 23.1500 | 22.9000 | 22.9500 | +6.348% | 58 | 100 | -74.597% |
| 2025-10-09 | 21.4400 | 21.5800 | 21.3800 | 21.5800 | +6.832% | 4 | 66 | -72.984% |
| 2025-10-06 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +4.663% | 6 | 64 | -71.139% |
| 2025-09-29 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +1.847% | 1 | 58 | -69.793% |
| 2025-09-24 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | -2.320% | 1 | 57 | -69.235% |
| 2025-09-22 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -4.668% | 1 | 56 | -69.948% |
| 2025-09-16 | 20.3000 | 20.3500 | 20.3000 | 20.3500 | -19.406% | 40 | 55 | -71.351% |
| 2025-08-11 | 25.0500 | 25.2600 | 24.9700 | 25.2500 | +0.358% | 10 | 17 | -76.911% |
| 2025-08-06 | 24.9800 | 25.1600 | 24.9800 | 25.1600 | -0.553% | 2 | 16 | -76.828% |
| 2025-08-05 | 25.0300 | 25.3000 | 25.0300 | 25.3000 | -4.528% | 2 | 16 | -76.957% |
| 2025-08-01 | 26.1900 | 26.5000 | 26.1900 | 26.5000 | +15.721% | 2 | 15 | -78.000% |
| 2025-07-31 | 22.8500 | 22.9000 | 22.8500 | 22.9000 | -1.505% | 8 | 15 | -74.541% |
| 2025-07-29 | 23.2400 | 23.2500 | 23.2400 | 23.2500 | +1.528% | 3 | 7 | -74.925% |
| 2025-07-28 | 22.9400 | 23.1500 | 22.7200 | 22.9000 | -2.636% | 16 | 5 | -74.541% |
| 2025-07-23 | 23.4200 | 23.6900 | 23.4100 | 23.5200 | -5.161% | 14 | 2 | -75.213% |
| 2025-07-22 | 24.7000 | 24.8000 | 24.7000 | 24.8000 | 0.000% | 2 | 1 | -76.492% |