JPM270617P00285000
JPM Jun 17 2027 285.00 Put
optionOPRA
EODNov 5, 2026
8.20USD+51.852%(+2.80)15Vol1,042OI
JPM270617P00285000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 8.2500 | 8.2500 | 8.2000 | 8.2000 | +51.852% | 15 | 983 | 0.000% |
| 2026-11-04 | 5.3500 | 5.4000 | 5.3000 | 5.4000 | -19.403% | 21 | 982 | +51.852% |
| 2026-11-02 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -16.770% | 1 | 983 | +22.388% |
| 2026-10-30 | 7.3500 | 8.0500 | 7.3500 | 8.0500 | +0.751% | 5 | 985 | +1.863% |
| 2026-10-23 | 7.7400 | 8.0000 | 7.7400 | 7.9900 | +8.707% | 115 | 870 | +2.628% |
| 2026-10-21 | 7.3200 | 7.4000 | 7.0900 | 7.3500 | +4.255% | 108 | 786 | +11.565% |
| 2026-10-16 | 6.9500 | 7.1400 | 6.9400 | 7.0500 | -6.000% | 93 | 693 | +16.312% |
| 2026-10-15 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -3.226% | 3 | 692 | +9.333% |
| 2026-10-14 | 7.8500 | 7.8500 | 7.2000 | 7.7500 | +5.442% | 3 | 692 | +5.806% |
| 2026-10-13 | 7.4500 | 7.4500 | 7.3000 | 7.3500 | -11.446% | 31 | 713 | +11.565% |
| 2026-10-09 | 8.2000 | 8.3000 | 8.2000 | 8.3000 | -5.143% | 22 | 692 | -1.205% |
| 2026-10-08 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -2.778% | 21 | 673 | -6.286% |
| 2026-10-07 | 9.3500 | 9.3500 | 8.8500 | 9.0000 | +2.273% | 22 | 654 | -8.889% |
| 2026-10-06 | 8.8000 | 8.8000 | 8.7500 | 8.8000 | -3.297% | 19 | 635 | -6.818% |
| 2026-10-05 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -1.622% | 15 | 622 | -9.890% |
| 2026-10-02 | 9.2000 | 9.3000 | 9.2000 | 9.2500 | -0.538% | 14 | 608 | -11.351% |
| 2026-10-01 | 10.7300 | 10.7300 | 9.2500 | 9.3000 | -3.627% | 49 | 576 | -11.828% |
| 2026-09-30 | 9.4000 | 9.6500 | 9.4000 | 9.6500 | +10.920% | 11 | 565 | -15.026% |
| 2026-09-22 | 8.4500 | 8.8500 | 8.4500 | 8.7000 | +3.571% | 4 | 564 | -5.747% |
| 2026-09-17 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +2.439% | 1 | 563 | -2.381% |
| 2026-09-16 | 8.3500 | 8.3500 | 8.0000 | 8.2000 | -9.392% | 36 | 534 | 0.000% |
| 2026-09-15 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +18.611% | 1 | 533 | -9.392% |
| 2026-09-14 | 7.6700 | 7.6700 | 7.6300 | 7.6300 | -3.418% | 3 | 530 | +7.471% |
| 2026-09-10 | 8.1000 | 8.1000 | 7.8000 | 7.9000 | -0.629% | 35 | 519 | +3.797% |
| 2026-09-01 | 8.0000 | 8.0000 | 7.9500 | 7.9500 | +6.000% | 29 | 496 | +3.145% |
| 2026-08-26 | 7.7000 | 7.7000 | 7.5000 | 7.5000 | -1.961% | 37 | 511 | +9.333% |
| 2026-08-19 | 7.5000 | 7.7000 | 7.5000 | 7.6500 | +6.250% | 141 | 452 | +7.190% |
| 2026-08-18 | 7.4500 | 7.4500 | 7.1000 | 7.2000 | +2.857% | 9 | 448 | +13.889% |
| 2026-08-17 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 8 | 448 | +17.143% |
| 2026-08-14 | 6.8000 | 7.0000 | 6.8000 | 7.0000 | -0.709% | 15 | 439 | +17.143% |
| 2026-08-13 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +2.920% | 7 | 432 | +16.312% |
| 2026-08-12 | 7.2500 | 7.2500 | 6.8500 | 6.8500 | -4.861% | 2 | 432 | +19.708% |
| 2026-08-11 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -10.112% | 5 | 432 | +13.889% |
| 2026-08-05 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | +0.755% | 1 | 431 | +2.372% |
| 2026-08-04 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -18.041% | 7 | 424 | +3.145% |
| 2026-07-29 | 10.0000 | 10.0000 | 9.7000 | 9.7000 | -1.523% | 13 | 411 | -15.464% |
| 2026-07-24 | 10.2700 | 10.2700 | 9.8500 | 9.8500 | -3.902% | 6 | 408 | -16.751% |
| 2026-07-15 | 10.3000 | 10.3000 | 10.2000 | 10.2500 | -3.756% | 18 | 400 | -20.000% |
| 2026-07-14 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -16.208% | 1 | 399 | -23.005% |
| 2026-07-08 | 12.7100 | 12.7100 | 12.7100 | 12.7100 | -0.625% | 1 | 399 | -35.484% |
| 2026-07-01 | 12.7900 | 12.7900 | 12.7900 | 12.7900 | -4.195% | 1 | 399 | -35.887% |
| 2026-06-29 | 13.6500 | 13.6500 | 13.3000 | 13.3500 | -1.838% | 27 | 390 | -38.577% |
| 2026-06-22 | 14.4500 | 14.4500 | 13.6000 | 13.6000 | -6.849% | 6 | 384 | -39.706% |
| 2026-06-18 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -0.341% | 1 | 384 | -43.836% |
| 2026-06-16 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -15.562% | 1 | 383 | -44.027% |
| 2026-06-12 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -14.616% | 2 | 384 | -52.738% |
| 2026-06-11 | 20.3500 | 20.3500 | 20.3000 | 20.3200 | +0.844% | 25 | 364 | -59.646% |
| 2026-06-10 | 20.0500 | 20.2000 | 20.0000 | 20.1500 | +3.333% | 14 | 355 | -59.305% |
| 2026-06-08 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -3.609% | 4 | 355 | -57.949% |
| 2026-06-04 | 20.2300 | 20.2300 | 20.2300 | 20.2300 | -13.731% | 1 | 356 | -59.466% |
| 2026-06-01 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | -4.636% | 1 | 355 | -65.032% |
| 2026-05-12 | 24.7000 | 24.7000 | 24.5900 | 24.5900 | +3.537% | 4 | 355 | -66.653% |
| 2026-05-08 | 21.4700 | 23.7500 | 21.4700 | 23.7500 | +9.447% | 2 | 356 | -65.474% |
| 2026-04-29 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +6.634% | 35 | 356 | -62.212% |
| 2026-04-28 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | +3.668% | 1 | 356 | -59.705% |
| 2026-04-21 | 19.6300 | 19.6300 | 19.6300 | 19.6300 | -4.523% | 1 | 355 | -58.227% |
| 2026-04-20 | 20.5500 | 20.6000 | 20.3500 | 20.5600 | -8.825% | 17 | 355 | -60.117% |
| 2026-04-15 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | +3.917% | 1 | 347 | -63.636% |
| 2026-04-13 | 22.0000 | 22.0000 | 21.7000 | 21.7000 | -30.337% | 41 | 348 | -62.212% |
| 2026-04-02 | 30.8500 | 31.1500 | 30.8500 | 31.1500 | +2.670% | 20 | 330 | -73.676% |
| 2026-03-31 | 30.3500 | 30.3500 | 30.3400 | 30.3400 | +2.743% | 50 | 330 | -72.973% |
| 2026-03-25 | 29.5500 | 29.5500 | 29.5300 | 29.5300 | -1.665% | 20 | 305 | -72.232% |
| 2026-03-24 | 30.0300 | 30.0300 | 30.0300 | 30.0300 | -1.379% | 20 | 305 | -72.694% |
| 2026-03-05 | 30.4500 | 30.4500 | 30.4500 | 30.4500 | +3.783% | 15 | 294 | -73.071% |
| 2026-02-27 | 29.3400 | 29.3400 | 29.3400 | 29.3400 | +9.071% | 5 | 301 | -72.052% |
| 2026-02-25 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | -7.209% | 5 | 291 | -69.517% |
| 2026-02-24 | 28.9900 | 28.9900 | 28.9900 | 28.9900 | -3.205% | 5 | 291 | -71.714% |
| 2026-02-23 | 29.9500 | 29.9500 | 29.9500 | 29.9500 | +22.245% | 1 | 286 | -72.621% |
| 2026-02-20 | 25.4700 | 25.4700 | 24.5000 | 24.5000 | -1.289% | 2 | 286 | -66.531% |
| 2026-02-11 | 20.7000 | 24.8200 | 20.6500 | 24.8200 | +10.804% | 263 | 287 | -66.962% |
| 2026-02-10 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +9.643% | 1 | 169 | -63.393% |
| 2026-02-09 | 20.4000 | 20.4900 | 20.4000 | 20.4300 | -23.282% | 22 | 168 | -59.863% |
| 2026-01-23 | 26.6200 | 26.6300 | 26.6200 | 26.6300 | +30.924% | 15 | 157 | -69.208% |
| 2026-01-07 | 20.5400 | 20.5400 | 20.3400 | 20.3400 | -12.403% | 15 | 150 | -59.685% |
| 2025-12-12 | 23.2900 | 23.3000 | 23.2200 | 23.2200 | -5.992% | 10 | 140 | -64.686% |
| 2025-12-11 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | -11.183% | 50 | 141 | -66.802% |
| 2025-12-10 | 27.7500 | 27.8100 | 27.7500 | 27.8100 | +7.832% | 68 | 116 | -70.514% |
| 2025-12-03 | 26.0000 | 26.0500 | 25.7900 | 25.7900 | +1.217% | 80 | 82 | -68.205% |
| 2025-12-02 | 25.2000 | 25.4800 | 25.2000 | 25.4800 | -15.489% | 54 | 43 | -67.818% |
| 2025-10-17 | 30.0500 | 30.1500 | 30.0500 | 30.1500 | +5.789% | 2 | 16 | -72.803% |
| 2025-10-14 | 28.5500 | 28.5500 | 28.5000 | 28.5000 | +0.529% | 2 | 16 | -71.228% |
| 2025-10-10 | 28.5000 | 28.5000 | 28.3500 | 28.3500 | +17.149% | 2 | 15 | -71.076% |
| 2025-09-30 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -20.132% | 1 | 14 | -66.116% |
| 2025-08-19 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | +1.440% | 3 | 13 | -72.937% |
| 2025-08-12 | 29.5800 | 29.9300 | 29.5800 | 29.8700 | -2.704% | 4 | 10 | -72.548% |
| 2025-08-11 | 30.7000 | 30.7000 | 30.7000 | 30.7000 | -5.509% | 1 | 10 | -73.290% |
| 2025-08-01 | 32.2400 | 32.4900 | 32.2400 | 32.4900 | +14.401% | 2 | 9 | -74.761% |
| 2025-07-28 | 28.2700 | 28.4000 | 28.2700 | 28.4000 | -1.594% | 2 | 9 | -71.127% |
| 2025-07-23 | 28.9100 | 29.1700 | 28.8600 | 28.8600 | -11.608% | 4 | 9 | -71.587% |
| 2025-07-16 | 32.6500 | 32.6500 | 32.6500 | 32.6500 | -0.305% | 1 | 9 | -74.885% |
| 2025-07-14 | 32.7500 | 32.7500 | 32.7500 | 32.7500 | +3.803% | 1 | 8 | -74.962% |
| 2025-07-07 | 31.5500 | 31.6000 | 31.5000 | 31.5500 | 0.000% | 14 | 7 | -74.010% |