JPM270617P00320000
JPM Jun 17 2027 320.00 Put
optionOPRA
EODNov 5, 2026
12.85USD+2.800%(+0.35)16Vol1,805OI
JPM270617P00320000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 9.5500 | 12.85 | 9.5500 | 12.85 | +2.800% | 16 | 1,785 | 0.000% |
| 2026-11-04 | 12.5000 | 12.50 | 12.5000 | 12.50 | -16.667% | 5 | 1,782 | +2.800% |
| 2026-11-02 | 15.4000 | 15.40 | 14.9000 | 15.00 | -13.043% | 100 | 1,764 | -14.333% |
| 2026-10-30 | 16.9100 | 17.80 | 16.9100 | 17.25 | +24.101% | 104 | 1,694 | -25.507% |
| 2026-10-29 | 13.6500 | 14.00 | 13.2000 | 13.90 | -6.397% | 70 | 1,680 | -7.554% |
| 2026-10-28 | 14.8500 | 14.85 | 14.8500 | 14.85 | -6.309% | 1 | 1,679 | -13.468% |
| 2026-10-27 | 15.8500 | 15.85 | 15.8500 | 15.85 | -4.056% | 40 | 1,643 | -18.927% |
| 2026-10-22 | 16.6400 | 17.15 | 16.4500 | 16.52 | -2.249% | 25 | 1,644 | -22.215% |
| 2026-10-21 | 17.1500 | 17.15 | 16.8000 | 16.90 | 0.000% | 40 | 1,666 | -23.964% |
| 2026-10-19 | 16.2000 | 16.90 | 15.3500 | 16.90 | +21.583% | 11 | 1,663 | -23.964% |
| 2026-10-16 | 14.0000 | 14.00 | 13.7500 | 13.90 | -19.280% | 10 | 1,662 | -7.554% |
| 2026-10-15 | 17.0500 | 17.22 | 17.0500 | 17.22 | +0.997% | 2 | 1,664 | -25.377% |
| 2026-10-14 | 17.0000 | 17.35 | 16.8500 | 17.05 | +1.187% | 6 | 1,662 | -24.633% |
| 2026-10-13 | 15.5500 | 16.85 | 15.5500 | 16.85 | -2.657% | 5 | 1,661 | -23.739% |
| 2026-10-12 | 17.4500 | 17.45 | 17.3100 | 17.31 | -5.151% | 4 | 1,661 | -25.765% |
| 2026-10-09 | 18.0000 | 18.25 | 18.0000 | 18.25 | -12.048% | 54 | 1,611 | -29.589% |
| 2026-10-07 | 20.7500 | 20.75 | 20.7500 | 20.75 | +7.513% | 1 | 1,611 | -38.072% |
| 2026-10-05 | 19.8000 | 19.80 | 19.0000 | 19.30 | -12.867% | 112 | 1,614 | -33.420% |
| 2026-10-01 | 22.0000 | 22.15 | 22.0000 | 22.15 | +15.666% | 5 | 1,616 | -41.986% |
| 2026-09-29 | 19.1500 | 19.15 | 19.1500 | 19.15 | +0.789% | 30 | 1,586 | -32.898% |
| 2026-09-28 | 17.6500 | 19.00 | 17.6500 | 19.00 | +11.176% | 814 | 1,711 | -32.368% |
| 2026-09-25 | 17.4000 | 17.40 | 17.0900 | 17.09 | -10.757% | 4 | 1,710 | -24.810% |
| 2026-09-24 | 19.1500 | 19.15 | 19.1500 | 19.15 | +5.510% | 1 | 1,709 | -32.898% |
| 2026-09-23 | 19.1000 | 19.10 | 18.1500 | 18.15 | +21.000% | 2 | 1,708 | -29.201% |
| 2026-09-21 | 15.0000 | 15.00 | 15.0000 | 15.00 | -8.257% | 243 | 1,911 | -14.333% |
| 2026-09-16 | 16.3500 | 16.45 | 16.3500 | 16.35 | +15.141% | 27 | 1,888 | -21.407% |
| 2026-09-11 | 14.1000 | 14.20 | 14.1000 | 14.20 | -10.692% | 2 | 1,889 | -9.507% |
| 2026-09-10 | 15.9000 | 15.90 | 15.9000 | 15.90 | +4.262% | 3 | 1,889 | -19.182% |
| 2026-09-09 | 16.3000 | 16.30 | 15.2500 | 15.25 | +0.660% | 177 | 1,760 | -15.738% |
| 2026-09-08 | 14.7000 | 15.15 | 14.7000 | 15.15 | +5.575% | 3 | 1,761 | -15.182% |
| 2026-09-04 | 14.3500 | 14.35 | 14.3500 | 14.35 | +7.491% | 2 | 1,759 | -10.453% |
| 2026-09-03 | 14.1000 | 14.10 | 13.3000 | 13.35 | -3.261% | 34 | 1,785 | -3.745% |
| 2026-09-02 | 13.9500 | 13.95 | 13.8000 | 13.80 | -7.071% | 18 | 1,779 | -6.884% |
| 2026-09-01 | 14.7500 | 14.85 | 14.7500 | 14.85 | -1.656% | 7 | 1,772 | -13.468% |
| 2026-08-31 | 14.8500 | 15.10 | 14.8500 | 15.10 | -1.178% | 4 | 1,768 | -14.901% |
| 2026-08-26 | 15.2800 | 15.28 | 15.2800 | 15.28 | +0.526% | 1 | 1,767 | -15.903% |
| 2026-08-25 | 15.2000 | 15.20 | 15.2000 | 15.20 | -1.682% | 5 | 1,762 | -15.461% |
| 2026-08-24 | 15.3500 | 15.60 | 15.3500 | 15.46 | -9.326% | 4 | 1,761 | -16.882% |
| 2026-08-21 | 17.0500 | 17.05 | 17.0500 | 17.05 | +12.541% | 1 | 1,760 | -24.633% |
| 2026-08-19 | 14.4000 | 15.15 | 14.4000 | 15.15 | +5.575% | 8 | 1,754 | -15.182% |
| 2026-08-18 | 14.4300 | 14.65 | 14.2000 | 14.35 | +5.904% | 10 | 1,746 | -10.453% |
| 2026-08-17 | 13.6000 | 13.60 | 13.3500 | 13.55 | -2.166% | 12 | 1,746 | -5.166% |
| 2026-08-14 | 13.7000 | 14.10 | 13.4500 | 13.85 | 0.000% | 57 | 1,705 | -7.220% |
| 2026-08-13 | 14.0000 | 14.25 | 13.8500 | 13.85 | 0.000% | 11 | 1,694 | -7.220% |
| 2026-08-12 | 14.1500 | 14.15 | 13.7000 | 13.85 | -3.484% | 7 | 1,688 | -7.220% |
| 2026-08-11 | 15.1000 | 15.10 | 14.3500 | 14.35 | -7.120% | 29 | 1,684 | -10.453% |
| 2026-08-10 | 15.8000 | 15.90 | 15.4500 | 15.45 | -4.512% | 25 | 1,666 | -16.828% |
| 2026-08-06 | 15.4500 | 16.35 | 15.4500 | 16.18 | +5.476% | 7 | 1,660 | -20.581% |
| 2026-08-05 | 15.3000 | 15.45 | 15.3000 | 15.34 | -5.015% | 36 | 1,629 | -16.232% |
| 2026-08-04 | 15.6000 | 16.15 | 15.4000 | 16.15 | -3.812% | 57 | 1,600 | -20.433% |
| 2026-07-31 | 16.7900 | 16.79 | 16.7900 | 16.79 | -16.050% | 1 | 1,600 | -23.466% |
| 2026-07-29 | 18.7600 | 20.00 | 18.7600 | 20.00 | +17.165% | 201 | 1,400 | -35.750% |
| 2026-07-27 | 17.0700 | 17.07 | 17.0700 | 17.07 | -6.209% | 3 | 1,400 | -24.722% |
| 2026-07-24 | 18.3500 | 18.35 | 17.9000 | 18.20 | -10.123% | 23 | 1,386 | -29.396% |
| 2026-07-21 | 20.2500 | 20.25 | 20.2500 | 20.25 | 0.000% | 3 | 1,383 | -36.543% |
| 2026-07-17 | 20.2500 | 20.25 | 20.2500 | 20.25 | +3.316% | 2 | 1,382 | -36.543% |
| 2026-07-16 | 20.0000 | 20.05 | 19.6000 | 19.60 | +4.589% | 6 | 1,378 | -34.439% |
| 2026-07-15 | 19.2500 | 19.25 | 18.7400 | 18.74 | -7.912% | 7 | 1,378 | -31.430% |
| 2026-07-14 | 20.1500 | 20.35 | 20.1500 | 20.35 | -11.522% | 5 | 1,377 | -36.855% |
| 2026-07-13 | 23.1000 | 23.30 | 22.6500 | 23.00 | +3.604% | 126 | 1,371 | -44.130% |
| 2026-07-10 | 22.2000 | 22.20 | 22.2000 | 22.20 | -1.987% | 1 | 1,370 | -42.117% |
| 2026-07-09 | 22.8500 | 22.85 | 22.4500 | 22.65 | -1.522% | 7 | 1,372 | -43.267% |
| 2026-07-08 | 22.9000 | 23.00 | 22.8000 | 23.00 | +6.236% | 12 | 1,360 | -44.130% |
| 2026-07-07 | 21.4500 | 21.65 | 21.4500 | 21.65 | -1.591% | 12 | 1,349 | -40.647% |
| 2026-07-06 | 22.7500 | 22.75 | 22.0000 | 22.00 | -8.714% | 4 | 1,348 | -41.591% |
| 2026-07-02 | 24.1000 | 24.10 | 24.1000 | 24.10 | +2.553% | 6 | 1,342 | -46.680% |
| 2026-07-01 | 24.6000 | 24.80 | 23.5000 | 23.50 | -9.962% | 30 | 1,348 | -45.319% |
| 2026-06-30 | 24.8500 | 26.10 | 24.8500 | 26.10 | +6.098% | 7 | 1,346 | -50.766% |
| 2026-06-29 | 25.0000 | 25.00 | 24.4500 | 24.60 | -5.385% | 9 | 1,347 | -47.764% |
| 2026-06-26 | 25.6500 | 26.35 | 25.6500 | 26.00 | +17.117% | 35 | 1,337 | -50.577% |
| 2026-06-25 | 22.2000 | 22.20 | 22.2000 | 22.20 | -8.830% | 2 | 1,335 | -42.117% |
| 2026-06-24 | 24.8000 | 24.80 | 24.3500 | 24.35 | +1.670% | 33 | 1,309 | -47.228% |
| 2026-06-23 | 23.9500 | 23.95 | 23.9500 | 23.95 | -4.696% | 2 | 1,307 | -46.347% |
| 2026-06-22 | 26.1000 | 26.10 | 25.1300 | 25.13 | -5.704% | 3 | 1,306 | -48.866% |
| 2026-06-18 | 26.5000 | 26.65 | 26.3000 | 26.65 | +5.754% | 69 | 1,263 | -51.782% |
| 2026-06-17 | 25.2000 | 25.20 | 25.2000 | 25.20 | -3.263% | 1 | 1,263 | -49.008% |
| 2026-06-16 | 26.2600 | 26.26 | 25.3300 | 26.05 | -10.788% | 782 | 544 | -50.672% |
| 2026-06-15 | 29.3000 | 29.30 | 29.2000 | 29.20 | -3.311% | 10 | 550 | -55.993% |
| 2026-06-12 | 30.6000 | 30.66 | 30.2000 | 30.20 | -9.228% | 12 | 546 | -57.450% |
| 2026-06-11 | 33.2700 | 33.27 | 33.2700 | 33.27 | -4.121% | 1 | 546 | -61.377% |
| 2026-06-10 | 34.6500 | 34.85 | 34.6500 | 34.70 | +2.209% | 3 | 545 | -62.968% |
| 2026-06-08 | 33.9500 | 33.95 | 33.9500 | 33.95 | +0.593% | 6 | 539 | -62.150% |
| 2026-06-05 | 33.7500 | 33.75 | 33.7500 | 33.75 | -0.968% | 1 | 540 | -61.926% |
| 2026-06-04 | 36.3000 | 36.33 | 34.0800 | 34.08 | -7.139% | 39 | 530 | -62.295% |
| 2026-05-22 | 36.7000 | 36.70 | 36.6500 | 36.70 | -7.928% | 3 | 527 | -64.986% |
| 2026-05-08 | 39.8600 | 39.86 | 39.8600 | 39.86 | +19.880% | 1 | 527 | -67.762% |
| 2026-05-06 | 33.3000 | 33.30 | 33.2500 | 33.25 | -7.382% | 6 | 527 | -61.353% |
| 2026-05-05 | 35.9000 | 35.90 | 35.9000 | 35.90 | +4.058% | 2 | 525 | -64.206% |
| 2026-04-28 | 34.5000 | 34.50 | 34.5000 | 34.50 | -0.862% | 1 | 524 | -62.754% |
| 2026-04-22 | 34.8000 | 34.80 | 34.8000 | 34.80 | +3.264% | 8 | 524 | -63.075% |
| 2026-04-20 | 34.3000 | 34.30 | 33.6500 | 33.70 | -4.802% | 24 | 516 | -61.869% |
| 2026-04-17 | 33.9100 | 35.40 | 33.9100 | 35.40 | -7.330% | 6 | 498 | -63.701% |
| 2026-04-15 | 35.9800 | 38.20 | 35.9800 | 38.20 | +5.788% | 2 | 493 | -66.361% |
| 2026-04-13 | 36.1100 | 36.11 | 36.1100 | 36.11 | -24.535% | 1 | 492 | -64.414% |
| 2026-03-23 | 47.9000 | 48.10 | 47.8500 | 47.85 | -6.084% | 3 | 492 | -73.145% |
| 2026-03-20 | 50.9500 | 50.95 | 50.9500 | 50.95 | +10.162% | 2 | 492 | -74.779% |
| 2026-03-05 | 46.2500 | 46.25 | 46.2500 | 46.25 | +0.763% | 2 | 492 | -72.216% |
| 2026-03-04 | 45.6500 | 45.90 | 45.6500 | 45.90 | -2.423% | 2 | 490 | -72.004% |
| 2026-02-23 | 47.0400 | 47.04 | 47.0400 | 47.04 | +30.485% | 1 | 490 | -72.683% |
| 2026-02-10 | 36.1000 | 36.10 | 35.9500 | 36.05 | +8.879% | 8 | 491 | -64.355% |
| 2026-02-09 | 32.8000 | 33.11 | 32.8000 | 33.11 | +0.333% | 21 | 489 | -61.190% |
| 2026-02-06 | 33.0000 | 33.00 | 33.0000 | 33.00 | -8.714% | 1 | 488 | -61.061% |
| 2026-02-03 | 35.9500 | 36.15 | 35.9500 | 36.15 | -10.298% | 2 | 488 | -64.454% |
| 2026-01-29 | 40.2000 | 40.30 | 40.2000 | 40.30 | -3.704% | 2 | 488 | -68.114% |
| 2026-01-28 | 41.8000 | 42.40 | 41.6000 | 41.85 | -2.674% | 286 | 487 | -69.295% |
| 2026-01-23 | 43.0000 | 43.00 | 43.0000 | 43.00 | +9.165% | 1 | 356 | -70.116% |
| 2026-01-14 | 39.3900 | 39.39 | 39.3900 | 39.39 | +3.522% | 3 | 355 | -67.378% |
| 2026-01-13 | 35.2200 | 38.20 | 35.2200 | 38.05 | +12.275% | 13 | 355 | -66.229% |
| 2026-01-12 | 34.0100 | 34.40 | 33.8900 | 33.89 | +9.570% | 5 | 353 | -62.083% |
| 2026-01-06 | 30.9700 | 30.97 | 30.9300 | 30.93 | +0.716% | 3 | 350 | -58.455% |
| 2026-01-05 | 30.2000 | 30.71 | 30.2000 | 30.71 | -11.804% | 4 | 349 | -58.157% |
| 2025-12-31 | 34.8200 | 34.82 | 34.8200 | 34.82 | +0.491% | 9 | 350 | -63.096% |
| 2025-12-30 | 34.6500 | 34.65 | 34.6500 | 34.65 | +6.583% | 5 | 350 | -62.915% |
| 2025-12-24 | 32.6000 | 32.60 | 32.5100 | 32.51 | -0.975% | 323 | 55 | -60.474% |
| 2025-12-23 | 33.9600 | 33.96 | 32.8300 | 32.83 | -8.679% | 10 | 55 | -60.859% |
| 2025-12-15 | 36.0000 | 36.08 | 35.9500 | 35.95 | -17.546% | 22 | 49 | -64.256% |
| 2025-12-10 | 43.4000 | 43.60 | 43.4000 | 43.60 | +17.110% | 2 | 50 | -70.528% |
| 2025-12-09 | 37.2000 | 37.23 | 37.2000 | 37.23 | -2.971% | 2 | 50 | -65.485% |
| 2025-12-08 | 38.2000 | 38.37 | 38.2000 | 38.37 | -6.982% | 2 | 50 | -66.510% |
| 2025-12-03 | 41.3000 | 41.30 | 41.1500 | 41.25 | +2.434% | 4 | 50 | -68.848% |
| 2025-12-02 | 40.1500 | 40.27 | 40.1500 | 40.27 | +6.506% | 2 | 49 | -68.090% |
| 2025-11-11 | 37.8100 | 37.81 | 37.8100 | 37.81 | -3.051% | 1 | 48 | -66.014% |
| 2025-11-07 | 39.0000 | 39.00 | 39.0000 | 39.00 | -1.116% | 30 | 48 | -67.051% |
| 2025-11-05 | 39.7500 | 39.75 | 39.4400 | 39.44 | -0.152% | 2 | 18 | -67.419% |
| 2025-10-30 | 39.5000 | 39.50 | 39.5000 | 39.50 | -11.336% | 1 | 18 | -67.468% |
| 2025-10-21 | 44.6000 | 44.60 | 44.5000 | 44.55 | +7.091% | 8 | 18 | -71.156% |
| 2025-10-13 | 41.6000 | 41.60 | 41.6000 | 41.60 | +0.362% | 1 | 14 | -69.111% |
| 2025-10-08 | 41.1200 | 41.45 | 41.1200 | 41.45 | +3.755% | 2 | 14 | -68.999% |
| 2025-10-07 | 39.9500 | 39.95 | 39.9500 | 39.95 | +3.364% | 2 | 14 | -67.835% |
| 2025-09-22 | 38.6500 | 38.65 | 38.6500 | 38.65 | -18.803% | 1 | 15 | -66.753% |
| 2025-09-08 | 47.1600 | 47.60 | 47.1600 | 47.60 | +0.316% | 2 | 14 | -73.004% |
| 2025-07-07 | 47.1200 | 47.49 | 47.0300 | 47.45 | 0.000% | 42 | 12 | -72.919% |