JPM270617P00310000
JPM Jun 17 2027 310.00 Put
optionOPRA
EODNov 5, 2026
12.90USD+30.964%(+3.05)73Vol1,949OI
JPM270617P00310000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 8.0000 | 12.90 | 8.0000 | 12.9000 | +30.964% | 73 | 1,790 | 0.000% |
| 2026-11-04 | 10.2000 | 10.20 | 9.8500 | 9.8500 | -27.574% | 7 | 1,784 | +30.964% |
| 2026-11-03 | 13.1000 | 13.75 | 12.9000 | 13.6000 | +12.863% | 16 | 1,792 | -5.147% |
| 2026-11-02 | 12.5000 | 12.50 | 11.9000 | 12.0500 | -2.429% | 17 | 1,791 | +7.054% |
| 2026-10-30 | 12.3000 | 12.35 | 12.3000 | 12.3500 | +16.509% | 24 | 1,767 | +4.453% |
| 2026-10-29 | 10.6000 | 10.60 | 10.6000 | 10.6000 | -9.633% | 1 | 1,767 | +21.698% |
| 2026-10-28 | 11.6000 | 11.73 | 11.6000 | 11.7300 | -8.000% | 2 | 1,766 | +9.974% |
| 2026-10-27 | 12.5500 | 12.75 | 12.5500 | 12.7500 | -2.672% | 8 | 1,765 | +1.176% |
| 2026-10-26 | 13.2000 | 13.25 | 13.1000 | 13.1000 | -8.711% | 51 | 1,721 | -1.527% |
| 2026-10-23 | 14.2000 | 14.35 | 14.2000 | 14.3500 | +7.895% | 106 | 1,619 | -10.105% |
| 2026-10-22 | 13.3500 | 13.35 | 13.3000 | 13.3000 | -0.746% | 31 | 1,616 | -3.008% |
| 2026-10-21 | 13.3000 | 13.40 | 13.3000 | 13.4000 | +2.290% | 8 | 1,608 | -3.731% |
| 2026-10-20 | 12.8500 | 13.10 | 12.8500 | 13.1000 | -4.029% | 36 | 1,597 | -1.527% |
| 2026-10-19 | 13.6500 | 13.65 | 13.6500 | 13.6500 | +5.405% | 2 | 1,597 | -5.495% |
| 2026-10-16 | 11.0000 | 12.95 | 10.7500 | 12.9500 | -4.779% | 95 | 1,578 | -0.386% |
| 2026-10-15 | 13.8200 | 13.94 | 13.5500 | 13.6000 | -2.158% | 70 | 1,559 | -5.147% |
| 2026-10-14 | 13.7500 | 13.90 | 13.7500 | 13.9000 | -1.068% | 9 | 1,561 | -7.194% |
| 2026-10-13 | 12.7500 | 14.05 | 12.7500 | 14.0500 | +2.555% | 56 | 1,539 | -8.185% |
| 2026-10-12 | 14.0900 | 14.09 | 13.7000 | 13.7000 | -7.432% | 11 | 1,547 | -5.839% |
| 2026-10-09 | 14.6000 | 14.80 | 14.6000 | 14.8000 | -12.426% | 5 | 1,549 | -12.838% |
| 2026-10-08 | 16.1400 | 16.90 | 16.1400 | 16.9000 | +6.289% | 3 | 1,549 | -23.669% |
| 2026-10-07 | 16.8500 | 16.85 | 15.9000 | 15.9000 | +1.274% | 10 | 1,551 | -18.868% |
| 2026-10-05 | 16.0000 | 16.00 | 15.6500 | 15.7000 | -2.786% | 6 | 1,549 | -17.834% |
| 2026-10-02 | 16.1500 | 16.15 | 16.1500 | 16.1500 | -0.920% | 3 | 1,551 | -20.124% |
| 2026-10-01 | 17.8000 | 17.80 | 16.2900 | 16.3000 | 0.000% | 13 | 1,542 | -20.859% |
| 2026-09-30 | 16.0500 | 16.30 | 16.0500 | 16.3000 | +3.492% | 182 | 1,546 | -20.859% |
| 2026-09-29 | 15.4200 | 16.00 | 15.4200 | 15.7500 | +6.419% | 6 | 1,547 | -18.095% |
| 2026-09-28 | 14.7000 | 14.80 | 14.7000 | 14.8000 | +6.093% | 66 | 1,544 | -12.838% |
| 2026-09-25 | 14.7000 | 14.70 | 13.9500 | 13.9500 | -9.121% | 11 | 1,539 | -7.527% |
| 2026-09-24 | 15.4600 | 15.50 | 15.3500 | 15.3500 | +3.367% | 87 | 1,456 | -15.961% |
| 2026-09-23 | 14.7500 | 14.85 | 14.7500 | 14.8500 | -3.883% | 2 | 1,455 | -13.131% |
| 2026-09-22 | 13.7500 | 15.45 | 13.7000 | 15.4500 | +24.597% | 44 | 1,435 | -16.505% |
| 2026-09-21 | 12.4000 | 12.40 | 12.4000 | 12.4000 | -11.111% | 176 | 1,530 | +4.032% |
| 2026-09-18 | 13.9500 | 13.95 | 13.9500 | 13.9500 | +7.308% | 5 | 1,529 | -7.527% |
| 2026-09-17 | 13.0000 | 13.00 | 13.0000 | 13.0000 | -4.059% | 1 | 1,529 | -0.769% |
| 2026-09-16 | 13.5000 | 13.65 | 13.5000 | 13.5500 | -2.867% | 22 | 1,529 | -4.797% |
| 2026-09-14 | 13.9500 | 13.95 | 13.9500 | 13.9500 | +9.412% | 1 | 1,528 | -7.527% |
| 2026-09-09 | 13.0500 | 13.15 | 12.7500 | 12.7500 | +6.516% | 15 | 1,521 | +1.176% |
| 2026-09-04 | 11.9700 | 11.97 | 11.9700 | 11.9700 | +4.087% | 1 | 1,522 | +7.769% |
| 2026-09-03 | 11.5000 | 11.50 | 11.5000 | 11.5000 | -6.122% | 1 | 1,522 | +12.174% |
| 2026-09-01 | 12.2500 | 12.25 | 12.2500 | 12.2500 | 0.000% | 7 | 1,515 | +5.306% |
| 2026-08-31 | 12.2500 | 12.25 | 12.2500 | 12.2500 | -4.297% | 4 | 1,515 | +5.306% |
| 2026-08-27 | 12.8000 | 12.80 | 12.8000 | 12.8000 | +2.894% | 4 | 1,511 | +0.781% |
| 2026-08-26 | 12.5000 | 12.50 | 12.4400 | 12.4400 | -1.270% | 655 | 1,099 | +3.698% |
| 2026-08-25 | 12.6800 | 12.68 | 12.6000 | 12.6000 | -1.176% | 7 | 1,092 | +2.381% |
| 2026-08-24 | 12.7500 | 12.75 | 12.7500 | 12.7500 | -4.063% | 2 | 1,090 | +1.176% |
| 2026-08-21 | 13.2900 | 13.29 | 13.2900 | 13.2900 | +6.747% | 1 | 1,091 | -2.935% |
| 2026-08-19 | 12.4500 | 12.45 | 12.4500 | 12.4500 | +6.410% | 1 | 1,092 | +3.614% |
| 2026-08-18 | 11.9700 | 11.97 | 11.7000 | 11.7000 | +0.862% | 6 | 1,087 | +10.256% |
| 2026-08-17 | 11.6000 | 11.60 | 11.6000 | 11.6000 | -0.429% | 1 | 1,086 | +11.207% |
| 2026-08-14 | 11.5000 | 11.65 | 11.5000 | 11.6500 | -0.427% | 10 | 1,076 | +10.730% |
| 2026-08-13 | 11.7000 | 11.70 | 11.7000 | 11.7000 | -3.306% | 7 | 1,072 | +10.256% |
| 2026-08-11 | 12.3000 | 12.30 | 12.1000 | 12.1000 | -6.202% | 6 | 1,069 | +6.612% |
| 2026-08-10 | 13.0000 | 13.00 | 12.9000 | 12.9000 | -3.731% | 3 | 1,070 | 0.000% |
| 2026-08-07 | 13.3500 | 13.40 | 13.3000 | 13.4000 | -1.107% | 21 | 1,074 | -3.731% |
| 2026-08-06 | 13.5500 | 13.55 | 13.5500 | 13.5500 | -5.245% | 2 | 1,074 | -4.797% |
| 2026-08-03 | 13.6500 | 14.30 | 13.6000 | 14.3000 | +1.779% | 7 | 1,067 | -9.790% |
| 2026-07-31 | 14.7500 | 14.95 | 14.0500 | 14.0500 | -7.261% | 13 | 1,058 | -8.185% |
| 2026-07-30 | 15.1500 | 15.30 | 15.0500 | 15.1500 | -3.810% | 12 | 1,062 | -14.851% |
| 2026-07-29 | 15.6500 | 15.75 | 15.6500 | 15.7500 | +8.247% | 11 | 1,057 | -18.095% |
| 2026-07-28 | 14.5000 | 14.55 | 14.5000 | 14.5500 | -3.642% | 2 | 1,057 | -11.340% |
| 2026-07-27 | 14.2000 | 15.20 | 14.2000 | 15.1000 | -1.565% | 9 | 1,050 | -14.570% |
| 2026-07-24 | 16.0500 | 16.20 | 15.3400 | 15.3400 | -7.868% | 21 | 1,035 | -15.906% |
| 2026-07-23 | 16.8000 | 16.80 | 16.2500 | 16.6500 | +2.778% | 27 | 1,018 | -22.523% |
| 2026-07-22 | 16.2000 | 16.20 | 16.1500 | 16.2000 | -4.985% | 4 | 1,018 | -20.370% |
| 2026-07-21 | 17.0000 | 17.05 | 17.0000 | 17.0500 | -8.086% | 2 | 1,016 | -24.340% |
| 2026-07-20 | 18.1000 | 18.55 | 18.1000 | 18.5500 | +4.802% | 10 | 1,023 | -30.458% |
| 2026-07-17 | 17.9000 | 17.90 | 16.8500 | 17.7000 | +8.923% | 23 | 1,018 | -27.119% |
| 2026-07-15 | 16.1000 | 16.25 | 16.1000 | 16.2500 | -10.468% | 45 | 978 | -20.615% |
| 2026-07-14 | 17.1000 | 18.15 | 17.1000 | 18.1500 | -6.443% | 24 | 959 | -28.926% |
| 2026-07-13 | 18.8500 | 19.45 | 18.7000 | 19.4000 | +2.375% | 73 | 916 | -33.505% |
| 2026-07-10 | 18.7500 | 19.20 | 18.7000 | 18.9500 | -1.302% | 75 | 885 | -31.926% |
| 2026-07-09 | 19.1000 | 19.20 | 19.0500 | 19.2000 | -2.538% | 6 | 891 | -32.812% |
| 2026-07-08 | 19.2500 | 19.70 | 19.2500 | 19.7000 | +6.199% | 4 | 888 | -34.518% |
| 2026-07-06 | 19.6000 | 19.60 | 18.5500 | 18.5500 | -7.711% | 3 | 885 | -30.458% |
| 2026-07-01 | 20.8000 | 21.10 | 20.1000 | 20.1000 | -8.844% | 23 | 891 | -35.821% |
| 2026-06-30 | 21.8500 | 22.05 | 21.8500 | 22.0500 | +5.251% | 5 | 891 | -41.497% |
| 2026-06-29 | 20.9000 | 20.95 | 20.7500 | 20.9500 | +7.161% | 11 | 892 | -38.425% |
| 2026-06-25 | 19.6500 | 19.65 | 18.5500 | 19.5500 | -6.593% | 5 | 889 | -34.015% |
| 2026-06-24 | 20.9300 | 20.93 | 20.9300 | 20.9300 | +3.103% | 1 | 889 | -38.366% |
| 2026-06-23 | 20.3000 | 20.35 | 20.3000 | 20.3000 | -3.333% | 8 | 881 | -36.453% |
| 2026-06-22 | 21.0000 | 21.00 | 21.0000 | 21.0000 | -9.677% | 1 | 881 | -38.571% |
| 2026-06-18 | 21.7700 | 23.25 | 21.7700 | 23.2500 | +14.251% | 4 | 880 | -44.516% |
| 2026-06-17 | 20.4000 | 20.40 | 20.3500 | 20.3500 | -8.002% | 20 | 870 | -36.609% |
| 2026-06-16 | 21.7000 | 22.20 | 21.7000 | 22.1200 | -11.343% | 5 | 866 | -41.682% |
| 2026-06-15 | 25.0000 | 25.00 | 24.9500 | 24.9500 | -4.589% | 10 | 867 | -48.297% |
| 2026-06-12 | 27.3500 | 27.35 | 25.9500 | 26.1500 | -12.688% | 92 | 793 | -50.669% |
| 2026-06-11 | 29.9500 | 29.95 | 29.9500 | 29.9500 | +0.571% | 11 | 782 | -56.928% |
| 2026-06-10 | 29.3500 | 30.15 | 29.3500 | 29.7800 | +1.293% | 12 | 773 | -56.682% |
| 2026-06-08 | 29.4000 | 29.40 | 29.4000 | 29.4000 | -2.810% | 1 | 773 | -56.122% |
| 2026-06-05 | 30.2500 | 30.25 | 30.2500 | 30.2500 | +1.408% | 1 | 773 | -57.355% |
| 2026-06-04 | 29.8300 | 29.83 | 29.8300 | 29.8300 | -16.090% | 1 | 772 | -56.755% |
| 2026-05-29 | 35.5500 | 35.55 | 35.5500 | 35.5500 | +3.193% | 5 | 772 | -63.713% |
| 2026-05-27 | 34.4500 | 34.45 | 34.4500 | 34.4500 | +20.877% | 1 | 773 | -62.554% |
| 2026-05-07 | 28.5000 | 28.50 | 28.5000 | 28.5000 | -1.179% | 2 | 773 | -54.737% |
| 2026-05-01 | 28.8400 | 28.84 | 28.8400 | 28.8400 | -2.237% | 5 | 773 | -55.270% |
| 2026-04-30 | 29.7000 | 29.70 | 29.5000 | 29.5000 | -7.956% | 5 | 773 | -56.271% |
| 2026-04-24 | 31.6500 | 32.05 | 31.6000 | 32.0500 | +7.012% | 188 | 769 | -59.750% |
| 2026-04-21 | 29.9500 | 29.95 | 29.9500 | 29.9500 | +1.012% | 3 | 581 | -56.928% |
| 2026-04-20 | 29.8000 | 29.90 | 29.4500 | 29.6500 | -3.263% | 35 | 581 | -56.492% |
| 2026-04-14 | 30.6500 | 30.65 | 30.6500 | 30.6500 | -6.126% | 1 | 555 | -57.912% |
| 2026-04-10 | 32.6500 | 32.65 | 32.6500 | 32.6500 | -2.392% | 2 | 554 | -60.490% |
| 2026-04-08 | 33.4500 | 33.45 | 33.4500 | 33.4500 | -17.611% | 2 | 554 | -61.435% |
| 2026-04-01 | 40.6000 | 40.60 | 40.6000 | 40.6000 | -12.121% | 33 | 554 | -68.227% |
| 2026-03-11 | 46.2500 | 46.25 | 46.2000 | 46.2000 | +18.159% | 2 | 554 | -72.078% |
| 2026-03-03 | 39.1000 | 39.10 | 39.1000 | 39.1000 | -1.759% | 2 | 553 | -67.008% |
| 2026-03-02 | 39.8000 | 39.80 | 39.8000 | 39.8000 | +11.298% | 60 | 553 | -67.588% |
| 2026-02-18 | 35.7500 | 35.77 | 35.7500 | 35.7600 | -4.129% | 50 | 518 | -63.926% |
| 2026-02-17 | 37.5500 | 37.55 | 37.2500 | 37.3000 | -7.421% | 12 | 505 | -65.416% |
| 2026-02-12 | 40.2900 | 40.29 | 40.2900 | 40.2900 | +27.500% | 1 | 495 | -67.982% |
| 2026-02-10 | 31.6300 | 31.63 | 31.6000 | 31.6000 | +10.412% | 2 | 495 | -59.177% |
| 2026-02-09 | 28.5500 | 28.62 | 28.5500 | 28.6200 | -8.357% | 2 | 495 | -54.927% |
| 2026-02-03 | 31.2500 | 31.25 | 31.2300 | 31.2300 | -10.695% | 20 | 495 | -58.694% |
| 2026-01-30 | 35.1500 | 35.15 | 34.9700 | 34.9700 | -5.741% | 20 | 485 | -63.111% |
| 2026-01-28 | 36.5000 | 37.50 | 36.4500 | 37.1000 | -0.802% | 76 | 475 | -65.229% |
| 2026-01-27 | 37.4000 | 37.40 | 37.4000 | 37.4000 | +8.563% | 1 | 440 | -65.508% |
| 2026-01-20 | 34.4500 | 34.45 | 34.4500 | 34.4500 | +4.204% | 1 | 440 | -62.554% |
| 2026-01-15 | 33.0600 | 33.06 | 33.0600 | 33.0600 | +22.444% | 1 | 440 | -60.980% |
| 2026-01-05 | 27.0000 | 27.00 | 27.0000 | 27.0000 | -11.184% | 1 | 440 | -52.222% |
| 2025-12-30 | 30.4500 | 30.45 | 30.4000 | 30.4000 | +3.051% | 6 | 440 | -57.566% |
| 2025-12-29 | 29.5000 | 29.50 | 29.5000 | 29.5000 | -12.902% | 1 | 434 | -56.271% |
| 2025-12-16 | 33.2500 | 33.87 | 33.0900 | 33.8700 | +6.209% | 29 | 434 | -61.913% |
| 2025-12-15 | 31.8800 | 32.13 | 31.5000 | 31.8900 | -16.627% | 10 | 424 | -59.548% |
| 2025-12-10 | 38.2500 | 38.25 | 38.2500 | 38.2500 | -2.622% | 1 | 416 | -66.275% |
| 2025-12-09 | 32.7900 | 39.28 | 32.7200 | 39.2800 | +12.389% | 200 | 416 | -67.159% |
| 2025-12-03 | 35.4900 | 35.52 | 34.9100 | 34.9500 | -2.863% | 173 | 278 | -63.090% |
| 2025-12-02 | 35.2500 | 35.98 | 35.2500 | 35.9800 | +7.918% | 111 | 148 | -64.147% |
| 2025-11-11 | 33.3400 | 33.34 | 33.3400 | 33.3400 | +0.877% | 2 | 94 | -61.308% |
| 2025-11-10 | 33.0000 | 33.05 | 33.0000 | 33.0500 | -3.896% | 2 | 94 | -60.968% |
| 2025-10-30 | 34.4300 | 34.43 | 34.3300 | 34.3900 | -17.232% | 11 | 94 | -62.489% |
| 2025-10-23 | 41.1900 | 41.55 | 41.1900 | 41.5500 | +14.305% | 2 | 83 | -68.953% |
| 2025-10-13 | 36.4000 | 36.40 | 36.3500 | 36.3500 | -9.801% | 2 | 83 | -64.512% |
| 2025-10-10 | 40.4000 | 40.40 | 40.3000 | 40.3000 | +11.665% | 2 | 83 | -67.990% |
| 2025-10-07 | 36.0900 | 36.09 | 36.0900 | 36.0900 | +4.156% | 2 | 84 | -64.256% |
| 2025-10-06 | 34.7700 | 34.77 | 34.6500 | 34.6500 | +3.898% | 2 | 86 | -62.771% |
| 2025-09-29 | 33.3500 | 33.35 | 33.3500 | 33.3500 | +1.988% | 1 | 86 | -61.319% |
| 2025-09-24 | 32.7000 | 32.70 | 32.7000 | 32.7000 | -2.967% | 1 | 86 | -60.550% |
| 2025-09-22 | 33.7000 | 33.70 | 33.7000 | 33.7000 | +0.747% | 1 | 85 | -61.721% |
| 2025-09-19 | 33.4500 | 33.45 | 33.4500 | 33.4500 | -14.231% | 9 | 84 | -61.435% |
| 2025-09-02 | 39.8200 | 39.82 | 38.9300 | 39.0000 | -2.059% | 5 | 84 | -66.923% |
| 2025-08-25 | 39.8200 | 39.82 | 39.8200 | 39.8200 | -4.508% | 1 | 82 | -67.604% |
| 2025-07-07 | 42.1000 | 42.25 | 41.7000 | 41.7000 | 0.000% | 162 | 81 | -69.065% |