JPM270617P00315000
JPM Jun 17 2027 315.00 Put
optionOPRA
EODNov 5, 2026
14.00USD+27.854%(+3.05)30Vol767OI
JPM270617P00315000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 9.7300 | 14.00 | 9.7300 | 14.00 | +27.854% | 30 | 756 | 0.000% |
| 2026-11-04 | 12.3700 | 12.50 | 10.9000 | 10.95 | -27.961% | 32 | 746 | +27.854% |
| 2026-11-03 | 14.8000 | 15.35 | 14.4600 | 15.20 | +12.426% | 37 | 746 | -7.895% |
| 2026-11-02 | 13.8500 | 13.85 | 13.3000 | 13.52 | -8.833% | 17 | 739 | +3.550% |
| 2026-10-30 | 14.0500 | 15.55 | 14.0500 | 14.83 | +18.167% | 52 | 718 | -5.597% |
| 2026-10-29 | 12.4500 | 12.55 | 12.4000 | 12.55 | -7.037% | 7 | 718 | +11.554% |
| 2026-10-28 | 13.5000 | 13.50 | 13.5000 | 13.50 | -2.878% | 7 | 718 | +3.704% |
| 2026-10-27 | 13.8500 | 13.90 | 13.8500 | 13.90 | -13.665% | 10 | 708 | +0.719% |
| 2026-10-23 | 16.1000 | 16.10 | 16.1000 | 16.10 | +7.692% | 7 | 705 | -13.043% |
| 2026-10-22 | 15.3500 | 15.60 | 14.9500 | 14.95 | +1.014% | 18 | 694 | -6.355% |
| 2026-10-21 | 15.3500 | 15.35 | 14.8000 | 14.80 | +1.370% | 18 | 694 | -5.405% |
| 2026-10-20 | 14.5000 | 14.60 | 14.5000 | 14.60 | +0.344% | 16 | 710 | -4.110% |
| 2026-10-16 | 12.3500 | 14.55 | 12.3500 | 14.55 | -4.902% | 8 | 710 | -3.780% |
| 2026-10-15 | 15.1000 | 15.35 | 15.1000 | 15.30 | -2.236% | 4 | 707 | -8.497% |
| 2026-10-14 | 16.2000 | 16.20 | 15.6500 | 15.65 | +9.825% | 26 | 707 | -10.543% |
| 2026-10-13 | 14.2500 | 14.25 | 14.2500 | 14.25 | -13.897% | 3 | 710 | -1.754% |
| 2026-10-09 | 17.0500 | 17.05 | 16.4500 | 16.55 | -9.563% | 76 | 635 | -15.408% |
| 2026-10-08 | 18.3000 | 18.30 | 18.3000 | 18.30 | -0.272% | 1 | 635 | -23.497% |
| 2026-10-07 | 18.3500 | 18.35 | 18.3500 | 18.35 | +6.377% | 1 | 634 | -23.706% |
| 2026-10-06 | 17.0500 | 17.38 | 17.0500 | 17.25 | -1.709% | 60 | 606 | -18.841% |
| 2026-10-05 | 17.5500 | 17.55 | 17.5500 | 17.55 | +2.632% | 4 | 606 | -20.228% |
| 2026-09-28 | 17.1000 | 17.10 | 17.1000 | 17.10 | +0.885% | 1 | 606 | -18.129% |
| 2026-09-23 | 16.3500 | 16.95 | 16.3500 | 16.95 | +2.108% | 4 | 606 | -17.404% |
| 2026-09-22 | 16.8500 | 17.35 | 16.3000 | 16.60 | +12.925% | 176 | 536 | -15.663% |
| 2026-09-17 | 14.7000 | 14.70 | 14.7000 | 14.70 | -0.676% | 1 | 535 | -4.762% |
| 2026-09-16 | 14.7500 | 14.80 | 14.7500 | 14.80 | +15.175% | 3 | 536 | -5.405% |
| 2026-09-11 | 12.8500 | 12.85 | 12.8500 | 12.85 | -9.187% | 2 | 536 | +8.949% |
| 2026-09-10 | 14.1500 | 14.15 | 14.1500 | 14.15 | +2.909% | 4 | 532 | -1.060% |
| 2026-09-08 | 13.7500 | 13.75 | 13.7500 | 13.75 | +5.364% | 2 | 531 | +1.818% |
| 2026-09-04 | 13.0500 | 13.05 | 13.0500 | 13.05 | +4.400% | 3 | 528 | +7.280% |
| 2026-09-02 | 12.5000 | 12.50 | 12.5000 | 12.50 | -9.420% | 1 | 528 | +12.000% |
| 2026-09-01 | 13.6500 | 13.80 | 13.6500 | 13.80 | +2.222% | 5 | 524 | +1.449% |
| 2026-08-31 | 13.5000 | 13.50 | 13.5000 | 13.50 | -3.571% | 3 | 521 | +3.704% |
| 2026-08-27 | 14.1000 | 14.10 | 14.0000 | 14.00 | +0.358% | 8 | 515 | 0.000% |
| 2026-08-26 | 13.7000 | 13.95 | 13.6000 | 13.95 | +0.722% | 15 | 511 | +0.358% |
| 2026-08-25 | 13.8500 | 13.85 | 13.8500 | 13.85 | -3.147% | 6 | 505 | +1.083% |
| 2026-08-24 | 14.1500 | 14.30 | 14.1500 | 14.30 | -0.348% | 22 | 506 | -2.098% |
| 2026-08-21 | 14.3500 | 14.35 | 14.3500 | 14.35 | -2.381% | 3 | 503 | -2.439% |
| 2026-08-20 | 14.7000 | 14.70 | 14.7000 | 14.70 | +7.692% | 1 | 503 | -4.762% |
| 2026-08-19 | 13.6500 | 13.65 | 13.6500 | 13.65 | +7.905% | 1 | 502 | +2.564% |
| 2026-08-18 | 13.1000 | 13.35 | 12.6500 | 12.65 | +1.606% | 24 | 498 | +10.672% |
| 2026-08-17 | 12.4500 | 12.45 | 12.4500 | 12.45 | -1.969% | 4 | 494 | +12.450% |
| 2026-08-14 | 12.3000 | 12.70 | 12.3000 | 12.70 | -1.550% | 7 | 487 | +10.236% |
| 2026-08-13 | 12.9000 | 12.90 | 12.9000 | 12.90 | -1.149% | 4 | 483 | +8.527% |
| 2026-08-11 | 13.4500 | 13.75 | 13.0500 | 13.05 | -6.786% | 68 | 482 | +7.280% |
| 2026-08-10 | 14.5500 | 14.55 | 14.0000 | 14.00 | -4.110% | 19 | 474 | 0.000% |
| 2026-08-07 | 15.3000 | 15.45 | 14.6000 | 14.60 | +0.551% | 88 | 394 | -4.110% |
| 2026-08-06 | 14.4500 | 14.74 | 14.4500 | 14.52 | +3.714% | 37 | 429 | -3.581% |
| 2026-08-05 | 14.0000 | 14.20 | 13.9500 | 14.00 | -3.448% | 8 | 421 | 0.000% |
| 2026-08-04 | 14.6000 | 14.60 | 14.1000 | 14.50 | -6.452% | 16 | 405 | -3.448% |
| 2026-08-03 | 15.5000 | 15.50 | 15.5000 | 15.50 | +0.324% | 3 | 402 | -9.677% |
| 2026-07-31 | 15.9500 | 15.95 | 15.4500 | 15.45 | -14.452% | 16 | 386 | -9.385% |
| 2026-07-29 | 17.3500 | 18.06 | 17.1000 | 18.06 | +13.585% | 19 | 368 | -22.481% |
| 2026-07-28 | 16.1000 | 16.10 | 15.9000 | 15.90 | -12.397% | 8 | 360 | -11.950% |
| 2026-07-23 | 18.2000 | 18.20 | 18.0000 | 18.15 | -3.968% | 10 | 350 | -22.865% |
| 2026-07-17 | 19.5000 | 19.50 | 18.3500 | 18.90 | -0.264% | 25 | 328 | -25.926% |
| 2026-07-14 | 19.0000 | 19.15 | 18.9500 | 18.95 | -10.613% | 45 | 328 | -26.121% |
| 2026-07-13 | 21.1500 | 21.45 | 21.1000 | 21.20 | +3.415% | 5 | 327 | -33.962% |
| 2026-07-10 | 20.4500 | 20.55 | 20.4500 | 20.50 | +0.985% | 50 | 288 | -31.707% |
| 2026-07-09 | 20.8500 | 20.85 | 20.3000 | 20.30 | -4.245% | 2 | 290 | -31.034% |
| 2026-07-08 | 21.2000 | 21.25 | 21.1500 | 21.20 | +4.433% | 13 | 278 | -33.962% |
| 2026-07-06 | 20.2000 | 20.30 | 20.2000 | 20.30 | -7.306% | 12 | 266 | -31.034% |
| 2026-07-01 | 22.6500 | 22.85 | 21.8000 | 21.90 | -7.789% | 42 | 260 | -36.073% |
| 2026-06-30 | 23.3500 | 23.75 | 23.3000 | 23.75 | +4.626% | 10 | 250 | -41.053% |
| 2026-06-29 | 22.7500 | 22.75 | 22.6000 | 22.70 | +10.355% | 15 | 259 | -38.326% |
| 2026-06-25 | 20.5700 | 20.57 | 20.5700 | 20.57 | -9.383% | 1 | 259 | -31.940% |
| 2026-06-23 | 22.7000 | 22.70 | 22.7000 | 22.70 | +0.889% | 1 | 259 | -38.326% |
| 2026-06-22 | 22.5000 | 22.50 | 22.5000 | 22.50 | +1.580% | 1 | 259 | -37.778% |
| 2026-06-17 | 22.1500 | 22.15 | 22.1500 | 22.15 | -6.422% | 1 | 259 | -36.795% |
| 2026-06-16 | 24.5500 | 24.55 | 23.4500 | 23.67 | -12.657% | 4 | 256 | -40.853% |
| 2026-06-15 | 27.1000 | 27.10 | 27.1000 | 27.10 | -4.240% | 2 | 254 | -48.339% |
| 2026-06-12 | 28.3500 | 28.45 | 28.2500 | 28.30 | -11.838% | 91 | 180 | -50.530% |
| 2026-06-10 | 32.5000 | 32.50 | 32.1000 | 32.10 | +3.382% | 2 | 178 | -56.386% |
| 2026-05-06 | 31.0000 | 31.05 | 30.9500 | 31.05 | -2.665% | 24 | 178 | -54.911% |
| 2026-04-30 | 31.6500 | 31.90 | 31.6500 | 31.90 | +1.431% | 164 | 178 | -56.113% |
| 2026-04-20 | 32.0000 | 32.05 | 31.4500 | 31.45 | -4.985% | 19 | 76 | -55.485% |
| 2026-04-17 | 31.8000 | 33.10 | 31.8000 | 33.10 | -3.075% | 6 | 68 | -57.704% |
| 2026-04-15 | 34.1500 | 34.15 | 34.1500 | 34.15 | -20.857% | 1 | 67 | -59.004% |
| 2026-04-01 | 43.1500 | 43.15 | 43.1500 | 43.15 | +40.006% | 12 | 67 | -67.555% |
| 2026-02-09 | 30.6000 | 30.82 | 30.6000 | 30.82 | -1.596% | 2 | 67 | -54.575% |
| 2026-02-06 | 31.1500 | 31.32 | 30.5500 | 31.32 | -19.795% | 10 | 66 | -55.300% |
| 2026-01-28 | 39.6500 | 39.65 | 38.8200 | 39.05 | +11.095% | 54 | 63 | -64.149% |
| 2026-01-13 | 34.8000 | 35.15 | 34.8000 | 35.15 | +16.007% | 2 | 38 | -60.171% |
| 2025-12-26 | 30.3000 | 30.30 | 30.3000 | 30.30 | -1.655% | 1 | 38 | -53.795% |
| 2025-12-23 | 30.8100 | 30.81 | 30.8100 | 30.81 | -14.345% | 9 | 38 | -54.560% |
| 2025-12-16 | 35.9700 | 35.97 | 35.9700 | 35.97 | +6.012% | 9 | 38 | -61.079% |
| 2025-12-15 | 33.8500 | 33.93 | 33.8500 | 33.93 | -8.643% | 2 | 38 | -58.739% |
| 2025-12-11 | 37.1500 | 37.15 | 37.1400 | 37.14 | +3.167% | 2 | 38 | -62.305% |
| 2025-12-08 | 36.0000 | 36.00 | 36.0000 | 36.00 | -4.281% | 40 | 38 | -61.111% |
| 2025-12-02 | 37.6000 | 37.61 | 37.6000 | 37.61 | -10.239% | 2 | 18 | -62.776% |
| 2025-10-21 | 41.9000 | 41.90 | 41.9000 | 41.90 | -1.988% | 6 | 17 | -66.587% |
| 2025-10-10 | 42.9500 | 42.95 | 42.7500 | 42.75 | -4.040% | 2 | 15 | -67.251% |
| 2025-07-07 | 44.1500 | 44.78 | 44.1500 | 44.55 | 0.000% | 32 | 15 | -68.575% |