JPM270617P00275000
JPM Jun 17 2027 275.00 Put
optionOPRA
EODNov 5, 2026
6.50USD+25.000%(+1.30)35Vol2,073OI
JPM270617P00275000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.5000 | 6.5300 | 5.5000 | 6.5000 | +25.000% | 35 | 2,045 | 0.000% |
| 2026-11-02 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -7.965% | 1 | 2,045 | +25.000% |
| 2026-10-26 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -0.528% | 2 | 2,045 | +15.044% |
| 2026-10-22 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | +2.342% | 2 | 2,047 | +14.437% |
| 2026-10-21 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -1.421% | 2 | 2,047 | +17.117% |
| 2026-10-19 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +2.364% | 1 | 2,046 | +15.453% |
| 2026-10-16 | 5.4600 | 5.5000 | 5.4600 | 5.5000 | -4.348% | 9 | 2,046 | +18.182% |
| 2026-10-15 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +10.577% | 2 | 2,048 | +13.043% |
| 2026-10-13 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -6.306% | 75 | 1,985 | +25.000% |
| 2026-10-12 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -18.978% | 1 | 1,985 | +17.117% |
| 2026-10-07 | 7.5500 | 7.5500 | 6.8500 | 6.8500 | -6.164% | 10 | 1,976 | -5.109% |
| 2026-09-29 | 7.2500 | 7.3000 | 7.2500 | 7.3000 | +5.797% | 9 | 1,972 | -10.959% |
| 2026-09-16 | 6.9000 | 6.9000 | 6.7500 | 6.9000 | +2.985% | 18 | 1,980 | -5.797% |
| 2026-09-14 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +8.943% | 3 | 1,980 | -2.985% |
| 2026-09-10 | 6.5000 | 6.5000 | 6.0500 | 6.1500 | +6.957% | 14 | 1,972 | +5.691% |
| 2026-08-18 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +2.679% | 7 | 1,965 | +13.043% |
| 2026-08-17 | 5.5000 | 5.8000 | 5.5000 | 5.6000 | -2.609% | 13 | 1,954 | +16.071% |
| 2026-08-14 | 5.5000 | 5.7500 | 5.5000 | 5.7500 | -3.199% | 16 | 1,938 | +13.043% |
| 2026-08-13 | 5.7000 | 5.9400 | 5.7000 | 5.9400 | +7.220% | 10 | 1,931 | +9.428% |
| 2026-08-12 | 5.6500 | 5.6500 | 5.5400 | 5.5400 | -4.483% | 16 | 1,916 | +17.329% |
| 2026-08-11 | 5.8000 | 5.8000 | 5.7500 | 5.8000 | -8.661% | 21 | 1,905 | +12.069% |
| 2026-08-10 | 6.5000 | 6.5500 | 6.3500 | 6.3500 | -3.788% | 23 | 1,885 | +2.362% |
| 2026-08-07 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -2.222% | 14 | 1,871 | -1.515% |
| 2026-08-04 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -13.015% | 9 | 1,862 | -3.704% |
| 2026-07-28 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | -8.383% | 1 | 1,862 | -16.237% |
| 2026-07-24 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | -3.641% | 1 | 1,862 | -23.259% |
| 2026-07-23 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | -8.912% | 1 | 1,862 | -26.052% |
| 2026-07-20 | 9.4000 | 9.6500 | 9.4000 | 9.6500 | -2.525% | 1,052 | 938 | -32.642% |
| 2026-07-10 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -11.607% | 1 | 938 | -34.343% |
| 2026-06-29 | 11.4000 | 11.4000 | 11.2000 | 11.2000 | -9.091% | 10 | 939 | -41.964% |
| 2026-06-18 | 12.3200 | 12.3200 | 12.3200 | 12.3200 | +9.027% | 1 | 939 | -47.240% |
| 2026-06-17 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -22.867% | 1 | 938 | -42.478% |
| 2026-06-12 | 15.3500 | 15.3500 | 14.5000 | 14.6500 | -13.824% | 6 | 938 | -55.631% |
| 2026-06-10 | 16.8500 | 17.0600 | 16.8500 | 17.0000 | +2.657% | 62 | 900 | -61.765% |
| 2026-06-05 | 16.5600 | 16.5600 | 16.5600 | 16.5600 | -5.533% | 1 | 901 | -60.749% |
| 2026-05-26 | 17.5300 | 17.5300 | 17.5300 | 17.5300 | -6.606% | 1 | 901 | -62.921% |
| 2026-05-12 | 19.0100 | 19.0100 | 18.7700 | 18.7700 | +0.914% | 558 | 901 | -65.370% |
| 2026-05-04 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -3.876% | 1 | 343 | -65.054% |
| 2026-04-24 | 18.9900 | 19.3500 | 18.9900 | 19.3500 | +10.256% | 2 | 343 | -66.408% |
| 2026-04-20 | 17.3500 | 17.6000 | 17.3500 | 17.5500 | -9.302% | 30 | 344 | -62.963% |
| 2026-04-10 | 19.4000 | 19.4000 | 19.3500 | 19.3500 | -24.118% | 20 | 337 | -66.408% |
| 2026-04-01 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -3.665% | 1 | 337 | -74.510% |
| 2026-03-31 | 26.5000 | 26.5300 | 26.4700 | 26.4700 | +3.479% | 50 | 336 | -75.444% |
| 2026-03-25 | 25.5500 | 25.5800 | 25.5500 | 25.5800 | -9.387% | 2 | 311 | -74.590% |
| 2026-03-16 | 28.2300 | 28.2300 | 28.2300 | 28.2300 | -10.238% | 1 | 310 | -76.975% |
| 2026-03-12 | 31.4500 | 31.4500 | 31.4500 | 31.4500 | +8.448% | 1 | 309 | -79.332% |
| 2026-03-06 | 29.6600 | 29.6600 | 28.8500 | 29.0000 | +14.308% | 38 | 310 | -77.586% |
| 2026-03-02 | 25.2000 | 25.3700 | 25.2000 | 25.3700 | +6.329% | 18 | 277 | -74.379% |
| 2026-02-23 | 23.8600 | 23.8600 | 23.8600 | 23.8600 | +12.124% | 1 | 277 | -72.758% |
| 2026-02-20 | 22.3500 | 22.3500 | 21.2800 | 21.2800 | -0.793% | 11 | 277 | -69.455% |
| 2026-02-18 | 21.9500 | 21.9500 | 21.4500 | 21.4500 | -7.022% | 2 | 272 | -69.697% |
| 2026-02-17 | 23.0700 | 23.0700 | 23.0700 | 23.0700 | +7.603% | 1 | 272 | -71.825% |
| 2026-02-11 | 17.8500 | 21.4400 | 17.8500 | 21.4400 | +21.680% | 51 | 272 | -69.683% |
| 2026-02-09 | 17.6000 | 17.6600 | 17.5500 | 17.6200 | -19.359% | 4 | 262 | -63.110% |
| 2026-01-28 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | -2.018% | 10 | 262 | -70.252% |
| 2026-01-23 | 22.4000 | 22.4000 | 22.3000 | 22.3000 | +9.046% | 2 | 262 | -70.852% |
| 2026-01-20 | 20.3500 | 20.4500 | 20.3500 | 20.4500 | +0.739% | 82 | 262 | -68.215% |
| 2026-01-13 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -1.217% | 4 | 206 | -67.980% |
| 2025-12-05 | 20.5000 | 20.5500 | 20.3600 | 20.5500 | -8.869% | 10 | 202 | -68.370% |
| 2025-12-02 | 21.8500 | 22.5500 | 21.8500 | 22.5500 | -2.381% | 63 | 202 | -71.175% |
| 2025-11-26 | 23.0000 | 23.1000 | 23.0000 | 23.1000 | +9.168% | 2 | 176 | -71.861% |
| 2025-10-30 | 21.3700 | 21.3700 | 21.1600 | 21.1600 | -15.529% | 2 | 176 | -69.282% |
| 2025-10-10 | 24.9000 | 25.0500 | 24.9000 | 25.0500 | +7.603% | 2 | 176 | -74.052% |
| 2025-10-09 | 23.0600 | 23.2800 | 23.0600 | 23.2800 | +3.237% | 2 | 176 | -72.079% |
| 2025-09-11 | 22.4500 | 22.6500 | 22.4500 | 22.5500 | -16.574% | 243 | 176 | -71.175% |
| 2025-08-11 | 27.2300 | 27.2300 | 26.9000 | 27.0300 | -4.790% | 20 | 9 | -75.953% |
| 2025-08-01 | 28.1400 | 28.3900 | 28.1400 | 28.3900 | +12.614% | 2 | 7 | -77.105% |
| 2025-07-23 | 25.6000 | 25.6000 | 25.1200 | 25.2100 | -15.261% | 19 | 7 | -74.217% |
| 2025-07-08 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | 0.000% | 1 | 1 | -78.151% |