JPM270617P00340000
JPM Jun 17 2027 340.00 Put
optionOPRA
EODNov 5, 2026
25.65USD+39.782%(+7.30)9Vol1,745OI
JPM270617P00340000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 16.05 | 25.65 | 16.05 | 25.65 | +39.782% | 9 | 1,745 | 0.000% |
| 2026-11-04 | 19.24 | 19.24 | 18.35 | 18.35 | -24.826% | 25 | 1,743 | +39.782% |
| 2026-11-03 | 24.41 | 24.41 | 24.41 | 24.41 | +7.297% | 1 | 1,742 | +5.080% |
| 2026-11-02 | 23.20 | 23.20 | 22.44 | 22.75 | -11.822% | 29 | 1,722 | +12.747% |
| 2026-10-30 | 25.78 | 25.80 | 25.78 | 25.80 | +20.561% | 24 | 1,716 | -0.581% |
| 2026-10-29 | 21.60 | 21.60 | 21.00 | 21.40 | -10.273% | 5 | 1,718 | +19.860% |
| 2026-10-28 | 23.85 | 23.85 | 23.85 | 23.85 | -0.832% | 1 | 1,718 | +7.547% |
| 2026-10-27 | 24.05 | 24.30 | 23.80 | 24.05 | -4.563% | 79 | 1,647 | +6.653% |
| 2026-10-26 | 25.20 | 25.20 | 25.20 | 25.20 | -5.794% | 3 | 1,645 | +1.786% |
| 2026-10-23 | 26.75 | 26.75 | 26.75 | 26.75 | +6.701% | 5 | 1,640 | -4.112% |
| 2026-10-22 | 25.00 | 25.30 | 25.00 | 25.07 | -0.713% | 24 | 1,639 | +2.314% |
| 2026-10-21 | 25.25 | 25.25 | 25.25 | 25.25 | +1.406% | 6 | 1,633 | +1.584% |
| 2026-10-20 | 24.45 | 25.10 | 24.45 | 24.90 | -2.924% | 11 | 1,641 | +3.012% |
| 2026-10-19 | 24.45 | 25.65 | 24.45 | 25.65 | +11.522% | 9 | 1,637 | 0.000% |
| 2026-10-16 | 21.96 | 23.00 | 21.96 | 23.00 | -8.730% | 5 | 1,638 | +11.522% |
| 2026-10-15 | 26.00 | 26.00 | 25.20 | 25.20 | -1.754% | 5 | 1,635 | +1.786% |
| 2026-10-14 | 26.00 | 26.10 | 25.00 | 25.65 | -2.841% | 20 | 1,647 | 0.000% |
| 2026-10-13 | 24.00 | 26.40 | 23.70 | 26.40 | +0.495% | 67 | 1,656 | -2.841% |
| 2026-10-12 | 26.10 | 26.27 | 26.10 | 26.27 | -2.704% | 2 | 1,655 | -2.360% |
| 2026-10-09 | 27.00 | 27.00 | 27.00 | 27.00 | -3.571% | 1 | 1,654 | -5.000% |
| 2026-10-08 | 30.65 | 30.65 | 27.80 | 28.00 | -6.072% | 35 | 1,615 | -8.393% |
| 2026-10-07 | 29.99 | 29.99 | 29.79 | 29.81 | +5.410% | 39 | 1,591 | -13.955% |
| 2026-10-06 | 28.34 | 28.34 | 28.07 | 28.28 | -0.946% | 30 | 1,576 | -9.300% |
| 2026-10-05 | 28.70 | 28.76 | 27.90 | 28.55 | -4.259% | 57 | 1,597 | -10.158% |
| 2026-10-01 | 31.58 | 31.97 | 29.82 | 29.82 | +2.828% | 58 | 1,542 | -13.984% |
| 2026-09-30 | 29.00 | 29.00 | 29.00 | 29.00 | +3.203% | 1 | 1,542 | -11.552% |
| 2026-09-29 | 28.10 | 28.10 | 28.10 | 28.10 | +5.441% | 1 | 1,542 | -8.719% |
| 2026-09-28 | 26.65 | 26.65 | 26.65 | 26.65 | +1.912% | 1 | 1,541 | -3.752% |
| 2026-09-25 | 26.35 | 26.35 | 26.15 | 26.15 | +0.965% | 2 | 1,541 | -1.912% |
| 2026-09-23 | 25.90 | 25.90 | 25.90 | 25.90 | -1.521% | 29 | 1,512 | -0.965% |
| 2026-09-22 | 22.70 | 26.30 | 22.70 | 26.30 | +20.642% | 196 | 1,546 | -2.471% |
| 2026-09-21 | 21.80 | 21.80 | 21.80 | 21.80 | -8.017% | 2 | 1,546 | +17.661% |
| 2026-09-18 | 23.70 | 23.70 | 23.70 | 23.70 | +2.199% | 1 | 1,546 | +8.228% |
| 2026-09-17 | 23.19 | 23.19 | 23.19 | 23.19 | +3.758% | 1 | 1,547 | +10.608% |
| 2026-09-15 | 22.35 | 22.35 | 22.35 | 22.35 | +9.291% | 1 | 1,547 | +14.765% |
| 2026-09-11 | 20.35 | 20.45 | 20.35 | 20.45 | -10.699% | 2 | 1,548 | +25.428% |
| 2026-09-10 | 22.90 | 22.90 | 22.90 | 22.90 | +2.691% | 6 | 1,548 | +12.009% |
| 2026-09-09 | 22.30 | 22.30 | 22.30 | 22.30 | +1.134% | 11 | 1,537 | +15.022% |
| 2026-09-08 | 21.80 | 22.05 | 21.80 | 22.05 | +7.982% | 25 | 1,536 | +16.327% |
| 2026-09-04 | 20.80 | 20.80 | 20.42 | 20.42 | +1.592% | 6 | 1,530 | +25.612% |
| 2026-09-03 | 20.10 | 20.10 | 20.10 | 20.10 | -5.855% | 2 | 1,530 | +27.612% |
| 2026-09-02 | 21.65 | 21.70 | 21.35 | 21.35 | -1.157% | 84 | 1,447 | +20.141% |
| 2026-09-01 | 21.60 | 21.60 | 21.60 | 21.60 | +1.887% | 6 | 1,441 | +18.750% |
| 2026-08-28 | 21.35 | 21.45 | 21.20 | 21.20 | -2.304% | 385 | 1,268 | +20.991% |
| 2026-08-25 | 21.70 | 21.70 | 21.70 | 21.70 | +4.831% | 9 | 1,259 | +18.203% |
| 2026-08-18 | 20.70 | 20.70 | 20.70 | 20.70 | +2.985% | 3 | 1,259 | +23.913% |
| 2026-08-17 | 19.45 | 20.10 | 19.40 | 20.10 | +0.752% | 8 | 1,251 | +27.612% |
| 2026-08-14 | 19.95 | 20.20 | 19.40 | 19.95 | -0.746% | 17 | 1,244 | +28.571% |
| 2026-08-13 | 19.96 | 20.25 | 19.52 | 20.10 | -1.229% | 41 | 1,229 | +27.612% |
| 2026-08-11 | 20.65 | 20.65 | 20.35 | 20.35 | -9.556% | 12 | 1,223 | +26.044% |
| 2026-08-10 | 22.50 | 22.50 | 22.50 | 22.50 | -2.386% | 500 | 723 | +14.000% |
| 2026-08-07 | 23.05 | 23.05 | 23.05 | 23.05 | +1.008% | 1 | 723 | +11.280% |
| 2026-08-06 | 22.70 | 22.98 | 22.70 | 22.82 | -0.998% | 64 | 706 | +12.401% |
| 2026-08-05 | 21.65 | 23.05 | 21.45 | 23.05 | +4.063% | 190 | 606 | +11.280% |
| 2026-08-04 | 21.60 | 22.15 | 21.53 | 22.15 | -2.637% | 26 | 580 | +15.801% |
| 2026-08-03 | 22.75 | 22.75 | 22.75 | 22.75 | -6.571% | 1 | 580 | +12.747% |
| 2026-07-31 | 24.35 | 24.35 | 24.35 | 24.35 | -7.590% | 2 | 578 | +5.339% |
| 2026-07-30 | 26.35 | 26.35 | 26.35 | 26.35 | +4.771% | 2 | 576 | -2.657% |
| 2026-07-24 | 26.15 | 26.40 | 25.10 | 25.15 | -7.366% | 9 | 569 | +1.988% |
| 2026-07-23 | 27.50 | 27.50 | 27.05 | 27.15 | -1.452% | 5 | 564 | -5.525% |
| 2026-07-22 | 27.55 | 27.55 | 27.55 | 27.55 | -1.431% | 2 | 562 | -6.897% |
| 2026-07-21 | 29.16 | 29.16 | 27.80 | 27.95 | -5.415% | 28 | 557 | -8.229% |
| 2026-07-20 | 29.15 | 29.55 | 29.15 | 29.55 | -1.500% | 3 | 555 | -13.198% |
| 2026-07-17 | 28.70 | 30.00 | 27.55 | 30.00 | +9.489% | 23 | 539 | -14.500% |
| 2026-07-16 | 28.40 | 28.40 | 27.35 | 27.40 | +1.821% | 8 | 531 | -6.387% |
| 2026-07-15 | 26.14 | 26.91 | 26.14 | 26.91 | -4.405% | 244 | 293 | -4.682% |
| 2026-07-14 | 28.20 | 28.20 | 28.15 | 28.15 | -11.478% | 4 | 289 | -8.881% |
| 2026-07-13 | 31.90 | 31.90 | 31.80 | 31.80 | +1.435% | 2 | 289 | -19.340% |
| 2026-07-09 | 31.35 | 31.35 | 31.35 | 31.35 | +5.025% | 6 | 295 | -18.182% |
| 2026-07-07 | 29.85 | 30.40 | 29.80 | 29.85 | -11.293% | 34 | 271 | -14.070% |
| 2026-07-01 | 33.55 | 33.65 | 33.55 | 33.65 | -0.591% | 2 | 271 | -23.774% |
| 2026-06-29 | 33.85 | 33.85 | 33.85 | 33.85 | +5.781% | 1 | 270 | -24.225% |
| 2026-06-25 | 31.18 | 32.00 | 30.10 | 32.00 | -4.535% | 54 | 263 | -19.844% |
| 2026-06-24 | 33.20 | 33.55 | 33.20 | 33.52 | +2.508% | 11 | 259 | -23.479% |
| 2026-06-23 | 32.90 | 33.00 | 32.70 | 32.70 | -2.852% | 49 | 218 | -21.560% |
| 2026-06-22 | 33.96 | 33.96 | 33.66 | 33.66 | -8.108% | 20 | 218 | -23.797% |
| 2026-06-18 | 35.15 | 36.63 | 35.05 | 36.63 | +3.768% | 74 | 169 | -29.975% |
| 2026-06-16 | 35.30 | 35.30 | 35.30 | 35.30 | -10.178% | 10 | 160 | -27.337% |
| 2026-06-15 | 39.30 | 39.30 | 39.30 | 39.30 | -20.606% | 12 | 160 | -34.733% |
| 2026-05-12 | 49.50 | 49.50 | 49.50 | 49.50 | +13.584% | 1 | 160 | -48.182% |
| 2026-05-06 | 43.70 | 43.70 | 43.58 | 43.58 | -4.220% | 6 | 160 | -41.143% |
| 2026-04-22 | 45.50 | 45.50 | 45.50 | 45.50 | -29.072% | 1 | 157 | -43.626% |
| 2026-03-20 | 63.05 | 64.15 | 63.05 | 64.15 | +0.078% | 10 | 156 | -60.016% |
| 2026-03-19 | 64.20 | 64.50 | 64.10 | 64.10 | +0.786% | 20 | 153 | -59.984% |
| 2026-03-18 | 63.15 | 63.60 | 63.00 | 63.60 | -2.752% | 36 | 143 | -59.670% |
| 2026-03-11 | 65.50 | 65.50 | 65.35 | 65.40 | +12.468% | 10 | 131 | -60.780% |
| 2026-03-04 | 58.65 | 58.80 | 58.05 | 58.15 | +15.149% | 73 | 133 | -55.890% |
| 2026-02-18 | 50.50 | 50.50 | 50.50 | 50.50 | -2.885% | 2 | 140 | -49.208% |
| 2026-02-12 | 51.80 | 52.00 | 51.80 | 52.00 | +11.828% | 20 | 139 | -50.673% |
| 2026-02-10 | 46.15 | 46.50 | 46.05 | 46.50 | +9.515% | 83 | 133 | -44.839% |
| 2026-02-09 | 42.30 | 42.62 | 42.25 | 42.46 | -17.713% | 110 | 100 | -39.590% |
| 2026-01-30 | 51.60 | 51.60 | 51.60 | 51.60 | -5.581% | 2 | 58 | -50.291% |
| 2026-01-28 | 54.10 | 54.65 | 54.00 | 54.65 | +3.113% | 35 | 57 | -53.065% |
| 2026-01-21 | 53.05 | 53.05 | 53.00 | 53.00 | +28.828% | 2 | 43 | -51.604% |
| 2026-01-05 | 41.05 | 41.14 | 41.05 | 41.14 | -9.781% | 40 | 23 | -37.652% |
| 2025-12-15 | 45.60 | 45.60 | 45.60 | 45.60 | -7.786% | 2 | 23 | -43.750% |
| 2025-12-11 | 49.75 | 49.95 | 49.45 | 49.45 | -3.153% | 44 | 22 | -48.129% |
| 2025-12-02 | 51.05 | 51.06 | 51.05 | 51.06 | 0.000% | 2 | 1 | -49.765% |