JPM270617P00350000
JPM Jun 17 2027 350.00 Put
optionOPRA
EODNov 5, 2026
28.50USD+3.074%(+0.85)13Vol958OI
JPM270617P00350000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 19.50 | 29.85 | 19.50 | 28.50 | +3.074% | 13 | 969 | 0.000% |
| 2026-11-02 | 27.05 | 27.70 | 26.95 | 27.65 | -9.641% | 11 | 973 | +3.074% |
| 2026-10-30 | 31.40 | 31.40 | 30.60 | 30.60 | +18.835% | 4 | 972 | -6.863% |
| 2026-10-29 | 25.75 | 25.75 | 25.75 | 25.75 | -7.307% | 8 | 966 | +10.680% |
| 2026-10-28 | 28.60 | 28.60 | 27.70 | 27.78 | -6.622% | 44 | 966 | +2.592% |
| 2026-10-27 | 29.75 | 29.75 | 29.75 | 29.75 | -1.163% | 1 | 966 | -4.202% |
| 2026-10-26 | 30.10 | 30.10 | 30.10 | 30.10 | +19.682% | 150 | 966 | -5.316% |
| 2026-10-16 | 25.15 | 25.15 | 25.15 | 25.15 | -18.424% | 1 | 966 | +13.320% |
| 2026-10-15 | 30.83 | 30.85 | 30.74 | 30.83 | +0.719% | 20 | 949 | -7.558% |
| 2026-10-14 | 31.35 | 31.35 | 30.56 | 30.61 | -0.098% | 18 | 933 | -6.893% |
| 2026-10-13 | 28.18 | 30.64 | 28.18 | 30.64 | -2.545% | 41 | 893 | -6.984% |
| 2026-10-12 | 31.34 | 31.44 | 31.32 | 31.44 | -4.929% | 35 | 869 | -9.351% |
| 2026-10-09 | 33.13 | 33.13 | 33.04 | 33.07 | -0.661% | 38 | 860 | -13.819% |
| 2026-10-06 | 33.24 | 33.56 | 33.22 | 33.29 | -2.632% | 43 | 817 | -14.389% |
| 2026-10-05 | 34.47 | 34.55 | 34.19 | 34.19 | -1.526% | 44 | 788 | -16.642% |
| 2026-10-02 | 34.67 | 34.79 | 34.67 | 34.72 | +1.968% | 37 | 751 | -17.915% |
| 2026-09-30 | 33.98 | 34.13 | 33.98 | 34.05 | +5.745% | 57 | 771 | -16.300% |
| 2026-09-24 | 32.49 | 32.49 | 32.20 | 32.20 | -0.464% | 36 | 767 | -11.491% |
| 2026-09-23 | 30.65 | 32.35 | 30.65 | 32.35 | +4.355% | 58 | 709 | -11.901% |
| 2026-09-22 | 31.00 | 31.00 | 31.00 | 31.00 | +18.774% | 5 | 704 | -8.065% |
| 2026-09-21 | 26.10 | 26.10 | 26.10 | 26.10 | -1.509% | 3 | 704 | +9.195% |
| 2026-09-15 | 26.60 | 26.60 | 26.50 | 26.50 | -2.394% | 101 | 649 | +7.547% |
| 2026-09-10 | 27.15 | 27.15 | 27.15 | 27.15 | +2.647% | 3 | 649 | +4.972% |
| 2026-09-09 | 26.95 | 26.95 | 26.20 | 26.45 | +1.341% | 17 | 634 | +7.750% |
| 2026-09-08 | 25.80 | 26.10 | 25.80 | 26.10 | +6.531% | 17 | 630 | +9.195% |
| 2026-09-04 | 24.40 | 24.50 | 24.40 | 24.50 | -3.733% | 63 | 584 | +16.327% |
| 2026-09-02 | 26.30 | 26.30 | 25.40 | 25.45 | -0.780% | 15 | 576 | +11.984% |
| 2026-09-01 | 25.65 | 25.65 | 25.65 | 25.65 | +0.195% | 3 | 576 | +11.111% |
| 2026-08-31 | 25.70 | 25.70 | 25.60 | 25.60 | +1.186% | 5 | 576 | +11.328% |
| 2026-08-28 | 25.95 | 25.95 | 25.30 | 25.30 | -3.619% | 5 | 577 | +12.648% |
| 2026-08-27 | 26.20 | 26.30 | 26.20 | 26.25 | +2.740% | 9 | 575 | +8.571% |
| 2026-08-26 | 25.65 | 25.85 | 25.55 | 25.55 | -8.094% | 28 | 554 | +11.546% |
| 2026-08-21 | 27.45 | 28.25 | 27.45 | 27.80 | +1.275% | 14 | 542 | +2.518% |
| 2026-08-20 | 25.99 | 27.45 | 25.80 | 27.45 | +6.395% | 49 | 498 | +3.825% |
| 2026-08-19 | 25.80 | 25.80 | 25.80 | 25.80 | +4.453% | 2 | 497 | +10.465% |
| 2026-08-18 | 24.25 | 24.75 | 24.25 | 24.70 | +3.956% | 14 | 483 | +15.385% |
| 2026-08-17 | 23.10 | 23.76 | 23.10 | 23.76 | -0.168% | 7 | 477 | +19.949% |
| 2026-08-14 | 23.05 | 23.85 | 23.05 | 23.80 | -0.210% | 8 | 476 | +19.748% |
| 2026-08-13 | 23.85 | 23.85 | 23.85 | 23.85 | +2.757% | 5 | 471 | +19.497% |
| 2026-08-12 | 23.30 | 23.30 | 23.21 | 23.21 | -3.892% | 20 | 455 | +22.792% |
| 2026-08-11 | 25.40 | 25.40 | 24.15 | 24.15 | -8.175% | 33 | 441 | +18.012% |
| 2026-08-10 | 26.25 | 26.35 | 26.25 | 26.30 | -2.230% | 5 | 440 | +8.365% |
| 2026-08-07 | 27.70 | 27.70 | 26.90 | 26.90 | +4.466% | 7 | 436 | +5.948% |
| 2026-08-06 | 25.75 | 25.75 | 25.75 | 25.75 | -0.194% | 2 | 434 | +10.680% |
| 2026-08-05 | 25.30 | 25.80 | 25.20 | 25.80 | -2.087% | 8 | 429 | +10.465% |
| 2026-08-04 | 25.75 | 26.45 | 25.40 | 26.35 | -7.381% | 38 | 409 | +8.159% |
| 2026-08-03 | 27.10 | 28.65 | 27.05 | 28.45 | +1.607% | 75 | 337 | +0.176% |
| 2026-07-31 | 29.05 | 29.35 | 27.85 | 28.00 | -4.110% | 37 | 310 | +1.786% |
| 2026-07-30 | 30.45 | 30.75 | 29.00 | 29.20 | -5.041% | 46 | 284 | -2.397% |
| 2026-07-29 | 30.55 | 30.80 | 30.15 | 30.75 | +11.818% | 22 | 274 | -7.317% |
| 2026-07-28 | 28.15 | 28.30 | 27.50 | 27.50 | -1.292% | 15 | 262 | +3.636% |
| 2026-07-27 | 27.50 | 28.90 | 27.43 | 27.86 | -5.238% | 18 | 257 | +2.297% |
| 2026-07-24 | 29.40 | 29.40 | 29.40 | 29.40 | -5.436% | 1 | 257 | -3.061% |
| 2026-07-22 | 31.28 | 31.28 | 31.06 | 31.09 | -9.491% | 92 | 207 | -8.331% |
| 2026-07-17 | 33.00 | 34.35 | 32.15 | 34.35 | +9.152% | 48 | 181 | -17.031% |
| 2026-07-15 | 30.55 | 31.47 | 30.48 | 31.47 | -6.200% | 5 | 180 | -9.438% |
| 2026-07-14 | 33.70 | 33.70 | 33.55 | 33.55 | -9.054% | 2 | 180 | -15.052% |
| 2026-07-13 | 37.23 | 37.23 | 36.89 | 36.89 | +5.702% | 2 | 181 | -22.743% |
| 2026-07-07 | 34.90 | 34.95 | 34.80 | 34.90 | -1.551% | 8 | 180 | -18.338% |
| 2026-07-06 | 35.45 | 35.45 | 35.45 | 35.45 | +0.283% | 3 | 177 | -19.605% |
| 2026-06-25 | 35.35 | 35.35 | 35.35 | 35.35 | -7.339% | 11 | 177 | -19.378% |
| 2026-06-23 | 38.29 | 38.29 | 37.63 | 38.15 | -15.597% | 58 | 146 | -25.295% |
| 2026-06-15 | 45.15 | 45.20 | 45.15 | 45.20 | -17.743% | 18 | 134 | -36.947% |
| 2026-05-22 | 54.85 | 54.95 | 54.85 | 54.95 | +2.024% | 2 | 135 | -48.135% |
| 2026-04-13 | 53.86 | 53.86 | 53.86 | 53.86 | -3.338% | 1 | 135 | -47.085% |
| 2026-04-08 | 55.72 | 55.72 | 55.72 | 55.72 | -17.145% | 1 | 135 | -48.851% |
| 2026-03-24 | 67.10 | 67.25 | 67.10 | 67.25 | -7.624% | 4 | 136 | -57.621% |
| 2026-03-11 | 72.75 | 72.80 | 72.75 | 72.80 | +14.664% | 2 | 138 | -60.852% |
| 2026-03-04 | 65.15 | 65.55 | 63.49 | 63.49 | +26.172% | 49 | 141 | -55.111% |
| 2026-02-11 | 50.25 | 50.32 | 50.25 | 50.32 | -2.763% | 2 | 175 | -43.362% |
| 2026-02-10 | 52.87 | 52.87 | 51.70 | 51.75 | +8.582% | 227 | 174 | -44.928% |
| 2026-02-09 | 47.70 | 47.70 | 47.66 | 47.66 | -21.612% | 50 | 64 | -40.201% |
| 2026-01-28 | 60.07 | 60.80 | 60.07 | 60.80 | +24.846% | 3 | 39 | -53.125% |
| 2026-01-12 | 48.70 | 48.70 | 48.70 | 48.70 | +9.095% | 2 | 40 | -41.478% |
| 2026-01-06 | 44.64 | 44.64 | 44.64 | 44.64 | -2.618% | 2 | 42 | -36.156% |
| 2026-01-05 | 45.80 | 45.84 | 45.80 | 45.84 | -11.710% | 2 | 40 | -37.827% |
| 2025-12-15 | 51.40 | 51.95 | 51.40 | 51.92 | -7.136% | 12 | 40 | -45.108% |
| 2025-12-11 | 56.25 | 56.25 | 55.91 | 55.91 | -2.238% | 20 | 35 | -49.025% |
| 2025-12-02 | 57.10 | 57.50 | 57.10 | 57.19 | +2.767% | 40 | 35 | -50.166% |
| 2025-11-13 | 55.60 | 55.65 | 55.55 | 55.65 | -0.943% | 12 | 26 | -48.787% |
| 2025-10-30 | 56.17 | 56.18 | 56.17 | 56.18 | -7.294% | 2 | 20 | -49.270% |
| 2025-09-04 | 60.60 | 60.60 | 60.60 | 60.60 | -1.973% | 1 | 20 | -52.970% |
| 2025-07-24 | 62.31 | 62.31 | 61.82 | 61.82 | -9.752% | 2 | 20 | -53.898% |
| 2025-07-15 | 68.41 | 68.50 | 68.41 | 68.50 | -0.653% | 20 | 20 | -58.394% |
| 2025-07-14 | 68.97 | 68.99 | 68.86 | 68.95 | 0.000% | 21 | 20 | -58.666% |