JPM270617P00305000
JPM Jun 17 2027 305.00 Put
optionOPRA
EODNov 5, 2026
12.65USD+42.938%(+3.80)127Vol950OI
JPM270617P00305000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 9.1500 | 12.8500 | 9.1500 | 12.6500 | +42.938% | 127 | 808 | 0.000% |
| 2026-11-04 | 9.1000 | 9.1500 | 8.8500 | 8.8500 | -17.674% | 18 | 809 | +42.938% |
| 2026-11-02 | 11.2000 | 11.2000 | 10.7500 | 10.7500 | -15.020% | 16 | 803 | +17.674% |
| 2026-10-30 | 11.0000 | 12.6500 | 11.0000 | 12.6500 | +21.635% | 3 | 804 | 0.000% |
| 2026-10-28 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -12.162% | 3 | 801 | +21.635% |
| 2026-10-26 | 12.1000 | 12.1000 | 11.7600 | 11.8400 | -7.860% | 30 | 775 | +6.841% |
| 2026-10-23 | 12.9000 | 12.9000 | 12.8500 | 12.8500 | +9.829% | 6 | 772 | -1.556% |
| 2026-10-20 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -2.905% | 1 | 772 | +8.120% |
| 2026-10-19 | 11.1300 | 12.0500 | 11.1300 | 12.0500 | +12.093% | 21 | 756 | +4.979% |
| 2026-10-16 | 9.8000 | 10.7500 | 9.8000 | 10.7500 | -8.511% | 6 | 754 | +17.674% |
| 2026-10-15 | 12.2000 | 12.2000 | 11.7000 | 11.7500 | -3.292% | 3 | 755 | +7.660% |
| 2026-10-14 | 12.2000 | 12.3500 | 12.1500 | 12.1500 | +1.674% | 7 | 757 | +4.115% |
| 2026-10-13 | 11.7500 | 11.9500 | 11.7500 | 11.9500 | -10.487% | 89 | 707 | +5.858% |
| 2026-10-09 | 13.1500 | 13.3500 | 13.1500 | 13.3500 | -3.957% | 70 | 650 | -5.243% |
| 2026-10-08 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -3.472% | 5 | 645 | -8.993% |
| 2026-10-07 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +3.597% | 1 | 644 | -12.153% |
| 2026-10-06 | 13.7600 | 13.9000 | 13.7600 | 13.9000 | -3.136% | 9 | 642 | -8.993% |
| 2026-10-05 | 14.5000 | 14.5000 | 14.3500 | 14.3500 | -3.497% | 6 | 637 | -11.847% |
| 2026-10-02 | 14.8400 | 14.8900 | 14.8400 | 14.8700 | +2.199% | 20 | 617 | -14.929% |
| 2026-10-01 | 15.6500 | 15.6500 | 14.5000 | 14.5500 | +5.895% | 6 | 611 | -13.058% |
| 2026-09-28 | 13.7400 | 13.7400 | 13.7400 | 13.7400 | +9.482% | 1 | 611 | -7.933% |
| 2026-09-25 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -6.343% | 1 | 612 | +0.797% |
| 2026-09-23 | 13.3500 | 13.4000 | 13.3000 | 13.4000 | -0.149% | 3 | 612 | -5.597% |
| 2026-09-22 | 12.4500 | 13.4200 | 12.4000 | 13.4200 | +12.773% | 15 | 612 | -5.738% |
| 2026-09-16 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -11.524% | 3 | 609 | +6.303% |
| 2026-09-15 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +10.246% | 1 | 609 | -5.948% |
| 2026-09-14 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +3.830% | 1 | 609 | +3.689% |
| 2026-09-10 | 11.8500 | 11.8500 | 11.7500 | 11.7500 | +0.427% | 12 | 601 | +7.660% |
| 2026-09-09 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +12.500% | 1 | 601 | +8.120% |
| 2026-09-04 | 10.6500 | 10.9000 | 10.3500 | 10.4000 | -7.965% | 98 | 679 | +21.635% |
| 2026-09-02 | 11.0500 | 11.3500 | 11.0000 | 11.3000 | +0.893% | 79 | 600 | +11.947% |
| 2026-08-31 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -3.448% | 4 | 596 | +12.946% |
| 2026-08-27 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +1.310% | 4 | 592 | +9.052% |
| 2026-08-25 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -2.137% | 7 | 585 | +10.480% |
| 2026-08-24 | 11.6500 | 11.8500 | 11.6500 | 11.7000 | -1.266% | 83 | 582 | +8.120% |
| 2026-08-20 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +15.049% | 3 | 582 | +6.751% |
| 2026-08-17 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -3.286% | 8 | 577 | +22.816% |
| 2026-08-13 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +0.472% | 4 | 577 | +18.779% |
| 2026-08-12 | 10.8000 | 10.8500 | 10.5500 | 10.6000 | -1.852% | 23 | 577 | +19.340% |
| 2026-08-11 | 11.4500 | 11.4500 | 10.8000 | 10.8000 | -8.475% | 14 | 574 | +17.130% |
| 2026-08-10 | 11.7000 | 11.8500 | 11.7000 | 11.8000 | -2.479% | 7 | 578 | +7.203% |
| 2026-08-07 | 12.3500 | 12.3500 | 12.1000 | 12.1000 | +4.310% | 22 | 590 | +4.545% |
| 2026-08-06 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -2.929% | 1 | 590 | +9.052% |
| 2026-08-04 | 12.5500 | 12.5500 | 11.9500 | 11.9500 | -7.722% | 5 | 590 | +5.858% |
| 2026-07-31 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -3.717% | 71 | 519 | -2.317% |
| 2026-07-30 | 14.3500 | 14.3500 | 13.4500 | 13.4500 | -5.282% | 12 | 507 | -5.948% |
| 2026-07-29 | 14.2000 | 14.2500 | 14.2000 | 14.2000 | +6.129% | 9 | 507 | -10.915% |
| 2026-07-28 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | -12.549% | 1 | 507 | -5.456% |
| 2026-07-23 | 15.5500 | 15.5500 | 15.0500 | 15.3000 | +2.341% | 18 | 490 | -17.320% |
| 2026-07-22 | 15.3500 | 15.3500 | 14.8000 | 14.9500 | -6.563% | 6 | 484 | -15.385% |
| 2026-07-21 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -0.621% | 5 | 479 | -20.937% |
| 2026-07-17 | 16.3000 | 16.3000 | 15.3500 | 16.1000 | +6.271% | 44 | 444 | -21.429% |
| 2026-07-16 | 15.6500 | 15.6500 | 15.0500 | 15.1500 | +1.678% | 7 | 438 | -16.502% |
| 2026-07-15 | 14.8000 | 14.9000 | 14.4500 | 14.9000 | -8.589% | 6 | 432 | -15.101% |
| 2026-07-14 | 16.6000 | 16.6000 | 16.1000 | 16.3000 | -7.910% | 60 | 374 | -22.393% |
| 2026-07-13 | 17.2000 | 17.8500 | 17.1500 | 17.7000 | +1.433% | 8 | 372 | -28.531% |
| 2026-07-10 | 17.2000 | 17.4500 | 17.2000 | 17.4500 | -1.412% | 5 | 367 | -27.507% |
| 2026-07-09 | 17.8500 | 17.9000 | 17.5000 | 17.7000 | -1.667% | 9 | 362 | -28.531% |
| 2026-07-08 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +6.825% | 2 | 360 | -29.722% |
| 2026-07-07 | 16.7500 | 16.9000 | 16.7500 | 16.8500 | -9.554% | 6 | 360 | -24.926% |
| 2026-07-02 | 18.3700 | 18.6300 | 18.3700 | 18.6300 | +0.976% | 2 | 359 | -32.099% |
| 2026-07-01 | 19.2000 | 19.2000 | 18.3500 | 18.4500 | -6.818% | 14 | 346 | -31.436% |
| 2026-06-30 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | +2.857% | 1 | 345 | -36.111% |
| 2026-06-29 | 19.2000 | 19.2500 | 19.1000 | 19.2500 | -5.405% | 26 | 352 | -34.286% |
| 2026-06-26 | 19.3500 | 20.6000 | 19.3500 | 20.3500 | +10.000% | 90 | 264 | -37.838% |
| 2026-06-25 | 17.4000 | 18.5000 | 17.1000 | 18.5000 | -1.070% | 11 | 254 | -31.622% |
| 2026-06-23 | 18.6500 | 18.8000 | 18.6500 | 18.7000 | -10.526% | 4 | 252 | -32.353% |
| 2026-06-18 | 20.2700 | 20.9000 | 20.2300 | 20.9000 | +10.934% | 11 | 253 | -39.474% |
| 2026-06-17 | 18.8900 | 18.9400 | 18.7500 | 18.8400 | -8.098% | 34 | 253 | -32.856% |
| 2026-06-16 | 20.5400 | 21.6500 | 19.9500 | 20.5000 | -14.761% | 62 | 250 | -38.293% |
| 2026-06-12 | 24.2500 | 24.2500 | 24.0400 | 24.0500 | -15.168% | 23 | 262 | -47.401% |
| 2026-06-11 | 28.1000 | 28.3500 | 28.1000 | 28.3500 | +1.431% | 3 | 259 | -55.379% |
| 2026-06-10 | 27.8000 | 27.9500 | 27.3500 | 27.9500 | +1.122% | 8 | 251 | -54.741% |
| 2026-06-09 | 26.2500 | 27.6400 | 26.2500 | 27.6400 | +1.805% | 3 | 250 | -54.233% |
| 2026-06-08 | 27.1500 | 27.1500 | 27.1500 | 27.1500 | 0.000% | 3 | 247 | -53.407% |
| 2026-06-05 | 27.1500 | 27.1500 | 27.1500 | 27.1500 | -0.912% | 2 | 245 | -53.407% |
| 2026-06-04 | 28.1500 | 28.1500 | 27.4000 | 27.4000 | -6.803% | 13 | 245 | -53.832% |
| 2026-05-22 | 29.4000 | 29.4000 | 29.4000 | 29.4000 | -6.755% | 1 | 244 | -56.973% |
| 2026-05-21 | 31.5300 | 31.5300 | 31.5300 | 31.5300 | +6.881% | 1 | 244 | -59.879% |
| 2026-05-08 | 29.8400 | 29.8400 | 29.5000 | 29.5000 | -0.506% | 2 | 244 | -57.119% |
| 2026-05-07 | 29.6500 | 29.6500 | 29.6500 | 29.6500 | +8.529% | 20 | 243 | -57.336% |
| 2026-04-30 | 27.3200 | 27.3200 | 27.3200 | 27.3200 | -3.633% | 1 | 223 | -53.697% |
| 2026-04-22 | 28.3500 | 28.3500 | 28.3500 | 28.3500 | +2.904% | 1 | 223 | -55.379% |
| 2026-04-20 | 27.6000 | 27.6500 | 27.5000 | 27.5500 | -5.294% | 13 | 223 | -54.083% |
| 2026-04-15 | 29.0900 | 29.0900 | 29.0900 | 29.0900 | -0.886% | 1 | 217 | -56.514% |
| 2026-04-13 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | -29.362% | 1 | 217 | -56.899% |
| 2026-03-31 | 41.5500 | 41.5500 | 41.5500 | 41.5500 | +23.075% | 1 | 217 | -69.555% |
| 2026-02-18 | 33.7000 | 33.7600 | 33.7000 | 33.7600 | +26.300% | 20 | 216 | -62.530% |
| 2026-02-09 | 26.6000 | 26.8300 | 26.6000 | 26.7300 | -9.051% | 6 | 211 | -52.675% |
| 2026-02-03 | 29.4000 | 29.4400 | 29.3500 | 29.3900 | -14.935% | 4 | 211 | -56.958% |
| 2026-01-28 | 34.6000 | 34.6000 | 34.5500 | 34.5500 | +1.767% | 2 | 210 | -63.386% |
| 2026-01-21 | 34.0000 | 34.0000 | 33.9500 | 33.9500 | -1.279% | 2 | 210 | -62.739% |
| 2026-01-20 | 34.3900 | 34.3900 | 34.3900 | 34.3900 | +9.209% | 2 | 209 | -63.216% |
| 2026-01-15 | 31.4900 | 31.4900 | 31.4900 | 31.4900 | +4.444% | 2 | 211 | -59.829% |
| 2025-12-15 | 30.1000 | 30.1500 | 30.1000 | 30.1500 | -5.218% | 2 | 209 | -58.043% |
| 2025-12-11 | 31.7500 | 31.8100 | 31.7500 | 31.8100 | -2.722% | 20 | 208 | -60.233% |
| 2025-12-03 | 33.5000 | 33.5000 | 32.6500 | 32.7000 | -1.089% | 4 | 199 | -61.315% |
| 2025-12-02 | 33.0000 | 33.0600 | 33.0000 | 33.0600 | -8.345% | 2 | 199 | -61.736% |
| 2025-11-25 | 37.4200 | 37.4200 | 35.8400 | 36.0700 | +9.138% | 201 | 199 | -64.929% |
| 2025-10-30 | 32.9900 | 33.0500 | 32.6800 | 33.0500 | -12.912% | 200 | 202 | -61.725% |
| 2025-10-10 | 37.6500 | 37.9500 | 37.6500 | 37.9500 | +17.857% | 2 | 41 | -66.667% |
| 2025-09-17 | 32.2000 | 32.2000 | 32.2000 | 32.2000 | -2.276% | 1 | 40 | -60.714% |
| 2025-09-15 | 32.9500 | 32.9500 | 32.9500 | 32.9500 | -6.152% | 1 | 39 | -61.608% |
| 2025-08-29 | 34.9400 | 35.1100 | 34.9400 | 35.1100 | -11.226% | 2 | 38 | -63.970% |
| 2025-08-19 | 39.5500 | 39.5500 | 39.5500 | 39.5500 | +0.253% | 4 | 38 | -68.015% |
| 2025-07-07 | 39.5500 | 39.6600 | 39.1500 | 39.4500 | 0.000% | 74 | 34 | -67.934% |