JPM270617P00295000
JPM Jun 17 2027 295.00 Put
optionOPRA
EODNov 5, 2026
10.25USD+42.361%(+3.05)14Vol1,831OI
JPM270617P00295000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 9.3500 | 10.3000 | 9.3500 | 10.2500 | +42.361% | 14 | 1,803 | 0.000% |
| 2026-11-04 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -26.531% | 1 | 1,803 | +42.361% |
| 2026-11-03 | 9.7500 | 9.8000 | 9.7500 | 9.8000 | +15.294% | 29 | 1,805 | +4.592% |
| 2026-11-02 | 8.7500 | 8.7500 | 8.5000 | 8.5000 | -12.371% | 7 | 1,806 | +20.588% |
| 2026-10-30 | 7.8800 | 10.3900 | 7.8800 | 9.7000 | +25.161% | 129 | 1,732 | +5.670% |
| 2026-10-29 | 7.5000 | 7.7500 | 7.4600 | 7.7500 | -7.738% | 12 | 1,732 | +32.258% |
| 2026-10-28 | 8.2500 | 8.4000 | 8.2500 | 8.4000 | -7.182% | 39 | 1,721 | +22.024% |
| 2026-10-27 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -3.209% | 1 | 1,722 | +13.260% |
| 2026-10-26 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -7.426% | 1 | 1,721 | +9.626% |
| 2026-10-23 | 10.1000 | 10.1000 | 9.8300 | 10.1000 | +10.624% | 5 | 1,720 | +1.485% |
| 2026-10-20 | 9.1100 | 9.1300 | 9.1100 | 9.1300 | -3.386% | 2 | 1,721 | +12.267% |
| 2026-10-19 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +5.587% | 5 | 1,721 | +8.466% |
| 2026-10-16 | 8.0000 | 9.0500 | 7.5500 | 8.9500 | -7.254% | 78 | 1,650 | +14.525% |
| 2026-10-14 | 9.7500 | 9.7500 | 9.6500 | 9.6500 | +1.686% | 3 | 1,647 | +6.218% |
| 2026-10-13 | 9.2000 | 9.6000 | 9.2000 | 9.4900 | -9.533% | 15 | 1,644 | +8.008% |
| 2026-10-09 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | -4.636% | 1 | 1,643 | -2.288% |
| 2026-10-06 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -8.333% | 3 | 1,640 | -6.818% |
| 2026-10-02 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +0.671% | 12 | 1,639 | -14.583% |
| 2026-10-01 | 13.1400 | 13.1400 | 11.9200 | 11.9200 | +2.318% | 2 | 1,640 | -14.010% |
| 2026-09-30 | 11.6000 | 11.8500 | 11.6000 | 11.6500 | +6.102% | 5 | 1,641 | -12.017% |
| 2026-09-28 | 11.0000 | 11.0500 | 10.9800 | 10.9800 | +4.571% | 7 | 1,639 | -6.648% |
| 2026-09-25 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -5.491% | 1 | 1,638 | -2.381% |
| 2026-09-24 | 11.1800 | 11.1800 | 11.1100 | 11.1100 | +1.927% | 4 | 1,634 | -7.741% |
| 2026-09-23 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +3.318% | 1 | 1,634 | -5.963% |
| 2026-09-22 | 10.5000 | 10.5500 | 10.5000 | 10.5500 | +15.301% | 4 | 1,630 | -2.844% |
| 2026-09-21 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -11.165% | 3 | 1,631 | +12.022% |
| 2026-09-18 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +4.040% | 1 | 1,632 | -0.485% |
| 2026-09-14 | 10.1000 | 10.1000 | 9.9000 | 9.9000 | +2.591% | 138 | 1,623 | +3.535% |
| 2026-09-10 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +14.201% | 5 | 1,623 | +6.218% |
| 2026-09-04 | 8.5500 | 8.5500 | 8.4500 | 8.4500 | -7.650% | 94 | 1,639 | +21.302% |
| 2026-09-01 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -0.543% | 5 | 1,639 | +12.022% |
| 2026-08-31 | 9.2500 | 9.2500 | 9.0500 | 9.2000 | -4.167% | 8 | 1,642 | +11.413% |
| 2026-08-27 | 9.5000 | 9.6000 | 9.5000 | 9.6000 | +1.587% | 9 | 1,643 | +6.771% |
| 2026-08-26 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +0.532% | 7 | 1,643 | +8.466% |
| 2026-08-25 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +2.174% | 8 | 1,643 | +9.043% |
| 2026-08-19 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +5.143% | 1 | 1,643 | +11.413% |
| 2026-08-18 | 8.8500 | 8.8500 | 8.7000 | 8.7500 | +1.744% | 7 | 1,642 | +17.143% |
| 2026-08-17 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -0.578% | 6 | 1,642 | +19.186% |
| 2026-08-14 | 8.2500 | 8.6600 | 8.2500 | 8.6500 | +0.581% | 15 | 1,637 | +18.497% |
| 2026-08-13 | 8.5000 | 8.8500 | 8.4500 | 8.6000 | +3.614% | 69 | 1,602 | +19.186% |
| 2026-08-12 | 8.4000 | 8.4000 | 8.3000 | 8.3000 | -6.742% | 28 | 1,602 | +23.494% |
| 2026-08-11 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -13.171% | 4 | 1,602 | +15.169% |
| 2026-08-06 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +6.771% | 2 | 1,602 | 0.000% |
| 2026-08-05 | 9.7000 | 9.7000 | 9.5000 | 9.6000 | -11.927% | 7 | 1,602 | +6.771% |
| 2026-08-03 | 10.5000 | 10.9000 | 10.5000 | 10.9000 | -1.357% | 3 | 1,602 | -5.963% |
| 2026-07-30 | 12.0500 | 12.0500 | 11.0500 | 11.0500 | -11.245% | 11 | 1,612 | -7.240% |
| 2026-07-29 | 12.1000 | 12.4500 | 11.5000 | 12.4500 | +12.162% | 1,435 | 467 | -17.671% |
| 2026-07-27 | 11.1000 | 11.1500 | 11.1000 | 11.1000 | -9.756% | 7 | 467 | -7.658% |
| 2026-07-15 | 12.6000 | 12.6000 | 12.3000 | 12.3000 | -11.511% | 2 | 467 | -16.667% |
| 2026-07-14 | 13.6000 | 13.9000 | 12.9500 | 13.9000 | -5.378% | 6 | 461 | -26.259% |
| 2026-07-13 | 14.9000 | 14.9000 | 14.6900 | 14.6900 | +2.156% | 21 | 461 | -30.225% |
| 2026-07-10 | 14.4500 | 14.5000 | 14.2500 | 14.3800 | -5.395% | 30 | 442 | -28.720% |
| 2026-07-09 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +0.997% | 11 | 431 | -32.566% |
| 2026-07-08 | 14.6000 | 15.0500 | 14.6000 | 15.0500 | +7.117% | 2 | 430 | -31.894% |
| 2026-07-07 | 14.0000 | 14.3000 | 14.0000 | 14.0500 | -2.091% | 16 | 423 | -27.046% |
| 2026-07-06 | 14.5000 | 14.5000 | 14.3500 | 14.3500 | -8.013% | 6 | 417 | -28.571% |
| 2026-07-02 | 15.4000 | 15.6000 | 15.0500 | 15.6000 | -6.587% | 6 | 412 | -34.295% |
| 2026-06-30 | 16.4500 | 16.7000 | 16.4500 | 16.7000 | +3.406% | 9 | 403 | -38.623% |
| 2026-06-29 | 16.0500 | 16.1500 | 16.0500 | 16.1500 | -6.105% | 4 | 399 | -36.533% |
| 2026-06-26 | 16.5000 | 17.2000 | 15.9500 | 17.2000 | +10.256% | 113 | 298 | -40.407% |
| 2026-06-25 | 14.7000 | 15.6000 | 14.6000 | 15.6000 | -4.000% | 12 | 286 | -34.295% |
| 2026-06-24 | 16.5500 | 16.5500 | 16.0000 | 16.2500 | +2.201% | 6 | 280 | -36.923% |
| 2026-06-22 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -8.357% | 1 | 281 | -35.535% |
| 2026-06-18 | 16.4000 | 17.3500 | 16.4000 | 17.3500 | +9.119% | 7 | 276 | -40.922% |
| 2026-06-17 | 16.0000 | 16.1000 | 15.8500 | 15.9000 | -17.872% | 64 | 233 | -35.535% |
| 2026-06-15 | 19.6000 | 19.6000 | 19.2000 | 19.3600 | -5.837% | 25 | 227 | -47.056% |
| 2026-06-12 | 20.5500 | 20.5600 | 20.5500 | 20.5600 | -12.881% | 6 | 231 | -50.146% |
| 2026-06-10 | 23.6000 | 23.6000 | 23.4000 | 23.6000 | +2.832% | 8 | 223 | -56.568% |
| 2026-06-08 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | -2.548% | 8 | 223 | -55.338% |
| 2026-06-04 | 24.8000 | 24.8000 | 23.5500 | 23.5500 | -16.489% | 21 | 221 | -56.476% |
| 2026-06-03 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | +1.805% | 2 | 219 | -63.652% |
| 2026-06-01 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | +1.651% | 2 | 217 | -62.996% |
| 2026-05-28 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | +8.350% | 2 | 215 | -62.385% |
| 2026-05-22 | 25.1000 | 25.1500 | 25.1000 | 25.1500 | -6.852% | 5 | 210 | -59.245% |
| 2026-05-21 | 26.5500 | 27.0000 | 26.5500 | 27.0000 | -3.052% | 3 | 207 | -62.037% |
| 2026-05-19 | 27.8500 | 27.8500 | 27.8500 | 27.8500 | +0.360% | 2 | 205 | -63.196% |
| 2026-05-18 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | -4.310% | 2 | 203 | -63.063% |
| 2026-05-15 | 28.6000 | 29.0000 | 28.6000 | 29.0000 | +6.422% | 3 | 205 | -64.655% |
| 2026-05-14 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | -5.217% | 2 | 200 | -62.385% |
| 2026-05-12 | 29.4000 | 29.4000 | 28.6000 | 28.7500 | +11.133% | 67 | 172 | -64.348% |
| 2026-05-05 | 25.8700 | 25.8700 | 25.8700 | 25.8700 | +0.661% | 1 | 172 | -60.379% |
| 2026-04-24 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | +6.639% | 17 | 172 | -60.117% |
| 2026-04-21 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | +1.261% | 6 | 155 | -57.469% |
| 2026-04-20 | 24.0500 | 24.1000 | 23.7500 | 23.8000 | -26.656% | 35 | 155 | -56.933% |
| 2026-04-07 | 32.4500 | 32.4500 | 32.4500 | 32.4500 | -5.145% | 1 | 128 | -68.413% |
| 2026-04-02 | 34.2100 | 34.2100 | 34.2100 | 34.2100 | -1.836% | 1 | 126 | -70.038% |
| 2026-03-24 | 34.8500 | 34.8500 | 34.8500 | 34.8500 | +2.050% | 2 | 126 | -70.588% |
| 2026-02-23 | 32.0000 | 34.1500 | 32.0000 | 34.1500 | +16.236% | 5 | 126 | -69.985% |
| 2026-02-18 | 29.3500 | 29.3800 | 29.3500 | 29.3800 | -3.735% | 20 | 126 | -65.112% |
| 2026-02-17 | 30.5200 | 30.5200 | 30.5200 | 30.5200 | +27.966% | 1 | 116 | -66.415% |
| 2026-02-11 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | +1.317% | 20 | 116 | -57.023% |
| 2026-02-10 | 23.7000 | 23.7000 | 23.5400 | 23.5400 | +0.298% | 2 | 111 | -56.457% |
| 2026-02-09 | 23.3500 | 23.4800 | 23.3500 | 23.4700 | -16.179% | 40 | 111 | -56.327% |
| 2026-02-05 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +11.199% | 2 | 91 | -63.393% |
| 2026-02-03 | 25.2500 | 25.2500 | 25.1800 | 25.1800 | -15.927% | 20 | 89 | -59.293% |
| 2026-01-26 | 29.9500 | 29.9500 | 29.9500 | 29.9500 | -2.665% | 6 | 85 | -65.776% |
| 2026-01-23 | 30.7700 | 30.7700 | 30.7700 | 30.7700 | +13.208% | 1 | 85 | -66.688% |
| 2026-01-15 | 27.1800 | 27.1800 | 27.1800 | 27.1800 | +9.376% | 6 | 84 | -62.288% |
| 2025-12-30 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | -12.191% | 6 | 78 | -58.753% |
| 2025-12-16 | 28.3500 | 28.3500 | 28.3000 | 28.3000 | +7.564% | 2 | 73 | -63.781% |
| 2025-12-15 | 26.2000 | 26.3100 | 26.2000 | 26.3100 | -0.529% | 20 | 73 | -61.041% |
| 2025-12-12 | 26.6000 | 26.6000 | 26.4500 | 26.4500 | -15.549% | 20 | 73 | -61.248% |
| 2025-12-10 | 32.4500 | 32.4500 | 31.3200 | 31.3200 | +5.811% | 61 | 73 | -67.273% |
| 2025-12-02 | 29.1000 | 29.6000 | 28.9500 | 29.6000 | +2.069% | 26 | 59 | -65.372% |
| 2025-11-28 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -0.344% | 6 | 57 | -64.655% |
| 2025-11-26 | 30.6000 | 30.6000 | 29.1000 | 29.1000 | -13.134% | 20 | 62 | -64.777% |
| 2025-11-24 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | +1.669% | 6 | 62 | -69.403% |
| 2025-11-21 | 36.1000 | 36.7000 | 32.9500 | 32.9500 | +3.747% | 26 | 62 | -68.892% |
| 2025-10-24 | 31.9400 | 32.0700 | 31.7500 | 31.7600 | +5.867% | 6 | 41 | -67.727% |
| 2025-10-13 | 29.8500 | 30.0000 | 29.8500 | 30.0000 | -10.180% | 4 | 43 | -65.833% |
| 2025-10-10 | 33.2000 | 33.4000 | 33.2000 | 33.4000 | +9.079% | 2 | 42 | -69.311% |
| 2025-10-09 | 30.4300 | 30.6200 | 30.4300 | 30.6200 | +8.968% | 2 | 41 | -66.525% |
| 2025-09-30 | 27.7500 | 28.1000 | 27.7500 | 28.1000 | +1.664% | 2 | 41 | -63.523% |
| 2025-09-22 | 27.9600 | 27.9600 | 27.6400 | 27.6400 | -6.622% | 2 | 39 | -62.916% |
| 2025-09-16 | 29.5100 | 29.6000 | 29.5100 | 29.6000 | -7.064% | 4 | 37 | -65.372% |
| 2025-09-10 | 31.8500 | 31.8500 | 31.8500 | 31.8500 | +0.157% | 1 | 34 | -67.818% |
| 2025-09-03 | 31.8000 | 31.8000 | 31.8000 | 31.8000 | +3.583% | 1 | 33 | -67.767% |
| 2025-08-29 | 30.7000 | 30.7000 | 30.7000 | 30.7000 | -0.968% | 1 | 32 | -66.612% |
| 2025-08-28 | 31.0500 | 31.0500 | 31.0000 | 31.0000 | -2.208% | 3 | 32 | -66.935% |
| 2025-08-27 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | -3.647% | 1 | 29 | -67.666% |
| 2025-08-25 | 32.9000 | 32.9000 | 32.9000 | 32.9000 | -5.187% | 1 | 28 | -68.845% |
| 2025-08-19 | 34.7000 | 34.7000 | 34.7000 | 34.7000 | -1.700% | 1 | 27 | -70.461% |
| 2025-08-06 | 35.2500 | 35.3000 | 35.2500 | 35.3000 | +0.370% | 50 | 26 | -70.963% |
| 2025-08-05 | 35.1700 | 35.1700 | 35.1700 | 35.1700 | -2.251% | 1 | 62 | -70.856% |
| 2025-08-01 | 35.9900 | 35.9900 | 35.9700 | 35.9800 | +10.538% | 50 | 61 | -71.512% |
| 2025-07-28 | 31.9000 | 32.5500 | 31.9000 | 32.5500 | -2.017% | 3 | 12 | -68.510% |
| 2025-07-23 | 32.9800 | 33.2200 | 32.9800 | 33.2200 | -10.938% | 2 | 11 | -69.145% |
| 2025-07-16 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | +7.555% | 10 | 11 | -72.520% |
| 2025-07-07 | 34.9500 | 34.9500 | 34.5800 | 34.6800 | 0.000% | 3 | 1 | -70.444% |