JPM270617P00280000
JPM Jun 17 2027 280.00 Put
optionOPRA
EODNov 5, 2026
7.40USD+34.545%(+1.90)23Vol1,376OI
JPM270617P00280000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.2000 | 7.4000 | 5.2000 | 7.4000 | +34.545% | 23 | 1,350 | 0.000% |
| 2026-11-04 | 5.2200 | 5.5000 | 5.2200 | 5.5000 | -20.863% | 11 | 1,360 | +34.545% |
| 2026-11-03 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +19.828% | 2 | 1,362 | +6.475% |
| 2026-11-02 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +6.422% | 1 | 1,362 | +27.586% |
| 2026-10-29 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -7.627% | 12 | 1,350 | +35.780% |
| 2026-10-28 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -7.087% | 1 | 1,350 | +25.424% |
| 2026-10-26 | 6.6000 | 6.6000 | 6.3500 | 6.3500 | 0.000% | 4 | 1,351 | +16.535% |
| 2026-10-21 | 6.5000 | 6.7000 | 6.3500 | 6.3500 | 0.000% | 3 | 1,350 | +16.535% |
| 2026-10-20 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +2.419% | 2 | 1,350 | +16.535% |
| 2026-10-16 | 5.5000 | 6.2000 | 5.5000 | 6.2000 | -6.767% | 2 | 1,351 | +19.355% |
| 2026-10-15 | 6.6000 | 6.6500 | 6.0500 | 6.6500 | +2.308% | 15 | 1,338 | +11.278% |
| 2026-10-14 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +0.154% | 1 | 1,339 | +13.846% |
| 2026-10-13 | 6.4000 | 6.5000 | 6.2500 | 6.4900 | -3.852% | 10 | 1,338 | +14.022% |
| 2026-10-12 | 6.7000 | 6.8000 | 6.6400 | 6.7500 | -9.030% | 130 | 1,273 | +9.630% |
| 2026-10-09 | 7.3600 | 7.4200 | 7.3600 | 7.4200 | -7.250% | 66 | 1,240 | -0.270% |
| 2026-10-08 | 8.0000 | 8.2800 | 8.0000 | 8.0000 | -0.621% | 48 | 1,226 | -7.500% |
| 2026-10-07 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +1.258% | 2 | 1,224 | -8.075% |
| 2026-10-05 | 7.9500 | 8.0000 | 7.9500 | 7.9500 | -5.357% | 16 | 1,229 | -6.918% |
| 2026-10-02 | 8.4600 | 8.5000 | 8.3900 | 8.4000 | -7.692% | 43 | 1,228 | -11.905% |
| 2026-10-01 | 9.1000 | 9.1000 | 9.0800 | 9.1000 | +12.346% | 4 | 1,226 | -18.681% |
| 2026-09-29 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +2.532% | 2 | 1,224 | -8.642% |
| 2026-09-22 | 7.4200 | 8.0000 | 7.4200 | 7.9000 | +18.976% | 74 | 1,200 | -6.329% |
| 2026-09-21 | 6.6500 | 6.6500 | 6.5500 | 6.6400 | -11.467% | 8 | 1,201 | +11.446% |
| 2026-09-18 | 7.6500 | 7.6500 | 7.3000 | 7.5000 | +2.041% | 20 | 1,188 | -1.333% |
| 2026-09-17 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -2.649% | 2 | 1,188 | +0.680% |
| 2026-09-16 | 7.7000 | 7.7000 | 7.5500 | 7.5500 | -8.485% | 2 | 1,187 | -1.987% |
| 2026-09-15 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +11.486% | 1 | 1,186 | -10.303% |
| 2026-09-14 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +8.824% | 5 | 1,186 | 0.000% |
| 2026-09-11 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -3.546% | 1 | 1,185 | +8.824% |
| 2026-09-10 | 7.2500 | 7.2500 | 7.0500 | 7.0500 | +2.920% | 12 | 1,177 | +4.965% |
| 2026-09-09 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -4.463% | 3 | 1,174 | +8.029% |
| 2026-08-27 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | +12.031% | 5 | 1,174 | +3.208% |
| 2026-08-18 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +4.065% | 1 | 1,173 | +15.625% |
| 2026-08-17 | 5.7000 | 6.1500 | 5.7000 | 6.1500 | -3.906% | 19 | 1,163 | +20.325% |
| 2026-08-14 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -1.538% | 7 | 1,156 | +15.625% |
| 2026-08-13 | 6.4500 | 6.5000 | 6.4500 | 6.5000 | +6.383% | 8 | 1,151 | +13.846% |
| 2026-08-12 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -6.000% | 1 | 1,150 | +21.113% |
| 2026-08-11 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -7.801% | 5 | 1,150 | +13.846% |
| 2026-08-10 | 7.2500 | 7.2500 | 7.0500 | 7.0500 | -6.623% | 15 | 1,155 | +4.965% |
| 2026-08-06 | 7.0700 | 7.5500 | 7.0700 | 7.5500 | +6.338% | 18 | 1,138 | -1.987% |
| 2026-08-05 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -3.401% | 1 | 1,137 | +4.225% |
| 2026-08-04 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -2.000% | 1 | 1,136 | +0.680% |
| 2026-08-03 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -6.832% | 1 | 1,135 | -1.333% |
| 2026-07-31 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -10.556% | 1 | 1,134 | -8.075% |
| 2026-07-24 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -4.762% | 1 | 1,135 | -17.778% |
| 2026-07-22 | 9.5000 | 9.5000 | 9.4500 | 9.4500 | -9.135% | 2 | 1,135 | -21.693% |
| 2026-07-20 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +1.463% | 2 | 1,133 | -28.846% |
| 2026-07-17 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +9.626% | 1 | 1,133 | -27.805% |
| 2026-07-15 | 9.0900 | 9.3500 | 8.9000 | 9.3500 | -8.333% | 11 | 1,131 | -20.856% |
| 2026-07-14 | 10.2000 | 10.3000 | 10.1500 | 10.2000 | -2.857% | 5 | 1,129 | -27.451% |
| 2026-07-13 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -7.407% | 1 | 1,129 | -29.524% |
| 2026-07-08 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | +3.562% | 1 | 1,130 | -34.744% |
| 2026-07-06 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -4.783% | 1 | 1,129 | -32.420% |
| 2026-07-02 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -6.122% | 1 | 1,130 | -35.652% |
| 2026-06-29 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -2.390% | 14 | 1,130 | -39.592% |
| 2026-06-26 | 12.6000 | 12.6000 | 12.3500 | 12.5500 | +1.619% | 9 | 1,122 | -41.036% |
| 2026-06-22 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +0.407% | 1 | 1,123 | -40.081% |
| 2026-06-17 | 12.3000 | 12.3000 | 12.2500 | 12.3000 | -8.550% | 65 | 1,113 | -39.837% |
| 2026-06-16 | 13.6000 | 13.6000 | 12.9500 | 13.4500 | -9.428% | 6 | 1,112 | -44.981% |
| 2026-06-15 | 15.2000 | 15.2000 | 14.8500 | 14.8500 | -20.161% | 7 | 1,111 | -50.168% |
| 2026-06-10 | 18.4500 | 18.6500 | 18.3500 | 18.6000 | -1.064% | 16 | 1,110 | -60.215% |
| 2026-06-09 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +1.293% | 1 | 1,111 | -60.638% |
| 2026-06-08 | 18.5600 | 18.5600 | 18.5600 | 18.5600 | +4.859% | 7 | 1,108 | -60.129% |
| 2026-06-05 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -4.736% | 3 | 1,108 | -58.192% |
| 2026-06-04 | 19.6000 | 19.6000 | 18.5800 | 18.5800 | -15.353% | 3 | 1,108 | -60.172% |
| 2026-05-29 | 21.8000 | 21.9500 | 21.6000 | 21.9500 | -0.227% | 16 | 1,094 | -66.287% |
| 2026-05-28 | 21.6000 | 22.0000 | 21.6000 | 22.0000 | 0.000% | 18 | 1,076 | -66.364% |
| 2026-05-27 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +15.789% | 7 | 1,069 | -66.364% |
| 2026-05-26 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -8.873% | 6 | 1,072 | -61.053% |
| 2026-05-20 | 23.4000 | 23.4000 | 20.8500 | 20.8500 | -8.352% | 13 | 1,073 | -64.508% |
| 2026-05-15 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | +6.308% | 1 | 1,073 | -67.473% |
| 2026-05-14 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -1.700% | 1 | 1,072 | -65.421% |
| 2026-05-13 | 21.7700 | 21.7700 | 21.7700 | 21.7700 | -6.687% | 1 | 1,071 | -66.008% |
| 2026-05-12 | 23.3300 | 23.3300 | 23.3300 | 23.3300 | +7.760% | 1 | 1,071 | -68.281% |
| 2026-05-08 | 20.8000 | 21.6500 | 19.5000 | 21.6500 | +5.353% | 7 | 1,071 | -65.820% |
| 2026-05-04 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | +0.489% | 1 | 1,064 | -63.990% |
| 2026-04-27 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | -0.487% | 2 | 1,064 | -63.814% |
| 2026-04-24 | 20.1500 | 20.5500 | 20.1500 | 20.5500 | +4.527% | 19 | 1,065 | -63.990% |
| 2026-04-23 | 19.6600 | 19.6600 | 19.6600 | 19.6600 | +1.340% | 1 | 1,084 | -62.360% |
| 2026-04-21 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +2.646% | 1 | 1,082 | -61.856% |
| 2026-04-20 | 19.0500 | 19.2500 | 18.9000 | 18.9000 | +2.052% | 32 | 1,082 | -60.847% |
| 2026-04-17 | 18.6500 | 18.6500 | 18.5200 | 18.5200 | -7.214% | 3 | 1,067 | -60.043% |
| 2026-04-15 | 19.9600 | 19.9600 | 19.9600 | 19.9600 | -1.041% | 1 | 1,065 | -62.926% |
| 2026-04-13 | 20.1700 | 20.1700 | 20.1700 | 20.1700 | -3.029% | 1 | 1,065 | -63.312% |
| 2026-04-09 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -27.018% | 1 | 1,066 | -64.423% |
| 2026-04-01 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +0.317% | 1 | 1,065 | -74.035% |
| 2026-03-31 | 28.3500 | 28.4100 | 28.3500 | 28.4100 | -2.371% | 2 | 1,065 | -73.953% |
| 2026-03-26 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | -0.919% | 220 | 1,064 | -74.570% |
| 2026-03-17 | 29.2000 | 29.3700 | 29.2000 | 29.3700 | -11.162% | 5 | 851 | -74.804% |
| 2026-03-12 | 33.3000 | 33.3000 | 33.0600 | 33.0600 | +7.094% | 2 | 848 | -77.616% |
| 2026-03-11 | 30.8700 | 30.8700 | 30.8700 | 30.8700 | -2.955% | 1 | 849 | -76.029% |
| 2026-03-09 | 31.8100 | 31.8100 | 31.8100 | 31.8100 | -0.063% | 1 | 849 | -76.737% |
| 2026-03-06 | 31.8300 | 31.8300 | 31.8300 | 31.8300 | +19.887% | 1 | 848 | -76.751% |
| 2026-02-27 | 26.5500 | 26.5500 | 26.5500 | 26.5500 | +6.413% | 1 | 849 | -72.128% |
| 2026-02-26 | 24.9500 | 24.9500 | 24.9500 | 24.9500 | -1.461% | 1 | 848 | -70.341% |
| 2026-02-25 | 25.3000 | 25.3200 | 25.3000 | 25.3200 | -5.097% | 2 | 848 | -70.774% |
| 2026-02-24 | 27.7800 | 27.7800 | 26.6800 | 26.6800 | +4.627% | 2 | 848 | -72.264% |
| 2026-02-23 | 27.1300 | 27.1300 | 25.5000 | 25.5000 | +4.938% | 602 | 847 | -70.980% |
| 2026-02-19 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -1.818% | 33 | 246 | -69.547% |
| 2026-02-17 | 24.7000 | 24.7500 | 24.7000 | 24.7500 | -6.955% | 6 | 213 | -70.101% |
| 2026-02-13 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | +37.113% | 4 | 213 | -72.180% |
| 2026-02-11 | 19.2500 | 19.4000 | 19.2500 | 19.4000 | -6.506% | 22 | 213 | -61.856% |
| 2026-02-10 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | +9.499% | 5 | 202 | -64.337% |
| 2026-02-09 | 18.9000 | 18.9500 | 18.9000 | 18.9500 | -15.778% | 20 | 197 | -60.950% |
| 2026-02-05 | 21.8500 | 22.5000 | 21.8500 | 22.5000 | +15.681% | 5 | 187 | -67.111% |
| 2026-02-04 | 19.8500 | 19.8500 | 19.4500 | 19.4500 | -18.958% | 3 | 185 | -61.954% |
| 2026-01-28 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +5.263% | 2 | 185 | -69.167% |
| 2026-01-22 | 22.7000 | 22.8000 | 22.6500 | 22.8000 | +10.949% | 8 | 184 | -67.544% |
| 2026-01-16 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | -3.294% | 5 | 181 | -63.990% |
| 2026-01-13 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | +9.819% | 5 | 181 | -65.176% |
| 2026-01-12 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | +1.842% | 1 | 181 | -61.757% |
| 2026-01-07 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -3.700% | 12 | 180 | -61.053% |
| 2025-12-29 | 19.1000 | 19.7300 | 19.1000 | 19.7300 | +4.116% | 11 | 170 | -62.494% |
| 2025-12-26 | 18.5300 | 19.1500 | 18.5300 | 18.9500 | 0.000% | 36 | 170 | -60.950% |
| 2025-12-24 | 19.0800 | 19.4200 | 18.7500 | 18.9500 | -2.118% | 35 | 183 | -60.950% |
| 2025-12-23 | 19.3600 | 19.3600 | 19.3600 | 19.3600 | -9.193% | 33 | 183 | -61.777% |
| 2025-12-22 | 21.3200 | 21.3200 | 21.3200 | 21.3200 | -5.160% | 33 | 236 | -65.291% |
| 2025-12-18 | 22.4800 | 22.4800 | 22.4800 | 22.4800 | +1.398% | 32 | 236 | -67.082% |
| 2025-12-17 | 22.0000 | 22.1700 | 21.9000 | 22.1700 | +2.072% | 42 | 212 | -66.622% |
| 2025-12-16 | 21.6700 | 21.7200 | 21.6700 | 21.7200 | +2.356% | 33 | 182 | -65.930% |
| 2025-12-15 | 21.2200 | 21.2200 | 21.2200 | 21.2200 | -8.139% | 36 | 150 | -65.127% |
| 2025-12-11 | 23.0000 | 23.1000 | 23.0000 | 23.1000 | -9.906% | 50 | 115 | -67.965% |
| 2025-12-10 | 25.6500 | 25.7700 | 25.6400 | 25.6400 | +7.641% | 8 | 90 | -71.139% |
| 2025-12-03 | 24.2500 | 24.3100 | 23.8200 | 23.8200 | -1.366% | 92 | 86 | -68.934% |
| 2025-12-02 | 23.5000 | 24.2500 | 23.4600 | 24.1500 | +3.871% | 65 | 69 | -69.358% |
| 2025-12-01 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | -5.680% | 1 | 30 | -68.172% |
| 2025-11-26 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | 0.000% | 10 | 29 | -69.980% |
| 2025-10-13 | 24.8600 | 24.8600 | 24.6500 | 24.6500 | -9.707% | 2 | 29 | -69.980% |
| 2025-10-10 | 26.5500 | 27.3000 | 26.4000 | 27.3000 | -3.191% | 36 | 29 | -72.894% |
| 2025-09-08 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | +5.816% | 1 | 12 | -73.759% |
| 2025-09-02 | 26.6500 | 26.6500 | 26.6500 | 26.6500 | +6.899% | 1 | 13 | -72.233% |
| 2025-08-29 | 24.9300 | 24.9300 | 24.9300 | 24.9300 | -1.071% | 1 | 13 | -70.317% |
| 2025-08-28 | 25.5500 | 25.5500 | 25.2000 | 25.2000 | -6.215% | 3 | 13 | -70.635% |
| 2025-08-25 | 26.8700 | 26.8700 | 26.8700 | 26.8700 | -3.031% | 1 | 11 | -72.460% |
| 2025-08-12 | 27.9100 | 27.9100 | 27.6100 | 27.7100 | -5.005% | 4 | 12 | -73.295% |
| 2025-08-11 | 28.8900 | 29.1700 | 28.7100 | 29.1700 | -3.888% | 10 | 11 | -74.631% |
| 2025-08-01 | 30.1100 | 30.3500 | 30.1100 | 30.3500 | +14.658% | 2 | 9 | -75.618% |
| 2025-07-28 | 26.2700 | 26.4700 | 26.2700 | 26.4700 | -2.108% | 2 | 8 | -72.044% |
| 2025-07-23 | 27.0400 | 27.2300 | 26.9400 | 27.0400 | -5.620% | 10 | 8 | -72.633% |
| 2025-07-21 | 28.6500 | 28.6500 | 28.6500 | 28.6500 | -8.758% | 5 | 6 | -74.171% |
| 2025-07-09 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | +9.599% | 1 | 2 | -76.433% |
| 2025-07-07 | 28.6500 | 28.6500 | 28.6500 | 28.6500 | 0.000% | 1 | 1 | -74.171% |