JPM271217P00280000
JPM Dec 17 2027 280.00 Put
optionOPRA
EODNov 5, 2026
12.63USD+29.538%(+2.88)10Vol788OI
JPM271217P00280000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | +29.538% | 10 | 794 | 0.000% |
| 2026-11-04 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -17.722% | 2 | 792 | +29.538% |
| 2026-10-26 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +3.043% | 1 | 793 | +6.582% |
| 2026-10-20 | 11.0500 | 11.5000 | 11.0500 | 11.5000 | +4.545% | 23 | 771 | +9.826% |
| 2026-10-16 | 10.7000 | 11.0000 | 10.7000 | 11.0000 | -11.147% | 11 | 765 | +14.818% |
| 2026-10-14 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | +8.122% | 1 | 765 | +2.019% |
| 2026-10-13 | 11.6800 | 11.6800 | 11.4500 | 11.4500 | -16.117% | 3 | 765 | +10.306% |
| 2026-10-08 | 13.3000 | 13.6500 | 13.3000 | 13.6500 | +5.162% | 7 | 762 | -7.473% |
| 2026-10-06 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | -1.667% | 1 | 761 | -2.696% |
| 2026-10-05 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -12.117% | 1 | 761 | -4.318% |
| 2026-10-01 | 15.0300 | 15.0300 | 15.0200 | 15.0200 | +10.037% | 95 | 666 | -15.912% |
| 2026-09-30 | 13.5500 | 13.6500 | 13.4500 | 13.6500 | +5.405% | 53 | 624 | -7.473% |
| 2026-09-28 | 12.6000 | 13.0500 | 12.4000 | 12.9500 | +7.469% | 465 | 230 | -2.471% |
| 2026-09-17 | 12.0000 | 12.0500 | 12.0000 | 12.0500 | +10.046% | 4 | 227 | +4.813% |
| 2026-09-04 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -12.400% | 1 | 227 | +15.342% |
| 2026-08-25 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -0.794% | 1 | 227 | +1.040% |
| 2026-08-21 | 13.0000 | 13.0000 | 12.6000 | 12.6000 | +11.013% | 6 | 233 | +0.238% |
| 2026-08-18 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +2.901% | 2 | 234 | +11.278% |
| 2026-08-13 | 11.0100 | 11.2300 | 11.0100 | 11.0300 | -2.389% | 9 | 234 | +14.506% |
| 2026-08-12 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -2.080% | 2 | 235 | +11.770% |
| 2026-08-11 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | -4.628% | 5 | 232 | +9.445% |
| 2026-08-05 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -0.329% | 1 | 233 | +4.380% |
| 2026-08-04 | 12.1400 | 12.1400 | 12.1400 | 12.1400 | -6.182% | 1 | 234 | +4.036% |
| 2026-08-03 | 12.9400 | 12.9400 | 12.9400 | 12.9400 | -0.462% | 2 | 236 | -2.396% |
| 2026-07-31 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -10.159% | 1 | 237 | -2.846% |
| 2026-07-29 | 14.4700 | 14.4700 | 14.4700 | 14.4700 | +2.479% | 1 | 237 | -12.716% |
| 2026-07-24 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | -8.312% | 1 | 238 | -10.552% |
| 2026-07-17 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +4.549% | 1 | 237 | -17.987% |
| 2026-07-16 | 14.6800 | 14.7300 | 14.6800 | 14.7300 | +0.615% | 6 | 241 | -14.257% |
| 2026-07-15 | 14.5800 | 14.6500 | 14.3800 | 14.6400 | -5.548% | 23 | 238 | -13.730% |
| 2026-07-14 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -5.488% | 1 | 238 | -18.516% |
| 2026-07-13 | 15.9500 | 16.4500 | 15.9500 | 16.4000 | +0.923% | 99 | 175 | -22.988% |
| 2026-07-10 | 16.2500 | 16.2500 | 15.8000 | 16.2500 | -4.017% | 23 | 160 | -22.277% |
| 2026-07-08 | 16.4900 | 16.9300 | 16.4500 | 16.9300 | +8.179% | 23 | 159 | -25.399% |
| 2026-07-07 | 15.9500 | 15.9500 | 15.6500 | 15.6500 | -11.180% | 3 | 159 | -19.297% |
| 2026-06-23 | 17.6200 | 17.6200 | 17.6200 | 17.6200 | -3.926% | 1 | 158 | -28.320% |
| 2026-06-18 | 18.3400 | 18.3400 | 18.3400 | 18.3400 | +2.173% | 1 | 159 | -31.134% |
| 2026-06-17 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -6.364% | 1 | 158 | -29.638% |
| 2026-06-16 | 19.1700 | 19.1700 | 19.1700 | 19.1700 | -18.771% | 1 | 158 | -34.116% |
| 2026-06-09 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | +0.426% | 3 | 155 | -46.483% |
| 2026-06-08 | 23.4500 | 23.5000 | 23.4000 | 23.5000 | -2.651% | 48 | 112 | -46.255% |
| 2026-06-04 | 24.1400 | 24.1400 | 24.1400 | 24.1400 | -11.510% | 1 | 112 | -47.680% |
| 2026-05-18 | 27.2800 | 27.2800 | 27.2800 | 27.2800 | +1.601% | 2 | 110 | -53.702% |
| 2026-05-12 | 26.9700 | 26.9700 | 26.8500 | 26.8500 | +3.548% | 10 | 110 | -52.961% |
| 2026-05-04 | 25.9300 | 25.9300 | 25.9300 | 25.9300 | +6.576% | 1 | 117 | -51.292% |
| 2026-04-23 | 24.3200 | 24.3300 | 24.3200 | 24.3300 | +1.122% | 2 | 117 | -48.089% |
| 2026-04-20 | 24.0500 | 24.0700 | 24.0500 | 24.0600 | -7.462% | 10 | 117 | -47.506% |
| 2026-04-09 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -3.057% | 1 | 111 | -51.423% |
| 2026-04-08 | 26.8200 | 26.8200 | 26.8200 | 26.8200 | -19.652% | 10 | 111 | -52.908% |
| 2026-03-31 | 35.3100 | 35.3100 | 33.3800 | 33.3800 | -6.499% | 26 | 112 | -62.163% |
| 2026-03-27 | 35.7000 | 35.7000 | 35.7000 | 35.7000 | +1.854% | 10 | 100 | -64.622% |
| 2026-03-20 | 35.0500 | 35.0500 | 35.0500 | 35.0500 | -5.906% | 1 | 104 | -63.966% |
| 2026-03-12 | 37.3000 | 37.5500 | 37.1000 | 37.2500 | +16.044% | 81 | 104 | -66.094% |
| 2026-03-03 | 35.2000 | 35.2000 | 32.1000 | 32.1000 | +10.196% | 4 | 92 | -60.654% |
| 2026-02-26 | 29.3500 | 29.3500 | 29.1300 | 29.1300 | -3.383% | 2 | 92 | -56.643% |
| 2026-02-25 | 30.4500 | 30.5500 | 30.1500 | 30.1500 | -8.107% | 22 | 81 | -58.109% |
| 2026-02-13 | 32.8100 | 32.8100 | 32.8100 | 32.8100 | +33.157% | 1 | 81 | -61.506% |
| 2026-02-11 | 24.5500 | 24.6400 | 24.5500 | 24.6400 | +2.114% | 2 | 81 | -48.742% |
| 2026-02-09 | 24.0000 | 24.1300 | 24.0000 | 24.1300 | -13.975% | 59 | 81 | -47.659% |
| 2026-02-05 | 27.1000 | 28.0500 | 27.1000 | 28.0500 | +12.877% | 2 | 52 | -54.973% |
| 2026-02-03 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | -10.354% | 2 | 52 | -49.175% |
| 2026-01-29 | 27.7200 | 27.7200 | 27.7200 | 27.7200 | -4.578% | 1 | 52 | -54.437% |
| 2026-01-28 | 28.8000 | 29.0500 | 28.8000 | 29.0500 | -1.858% | 2 | 52 | -56.523% |
| 2026-01-26 | 29.6200 | 29.6200 | 29.6000 | 29.6000 | -2.791% | 2 | 52 | -57.331% |
| 2026-01-23 | 29.7300 | 30.4500 | 29.7300 | 30.4500 | +5.436% | 2 | 51 | -58.522% |
| 2026-01-21 | 28.8800 | 28.8800 | 28.8800 | 28.8800 | +3.069% | 2 | 51 | -56.267% |
| 2026-01-14 | 28.1000 | 28.1000 | 28.0200 | 28.0200 | +4.009% | 2 | 49 | -54.925% |
| 2026-01-13 | 26.9400 | 26.9400 | 26.9400 | 26.9400 | +8.629% | 1 | 49 | -53.118% |
| 2026-01-12 | 25.1600 | 25.1600 | 24.8000 | 24.8000 | +4.641% | 6 | 50 | -49.073% |
| 2026-01-07 | 23.9500 | 23.9500 | 23.7000 | 23.7000 | +4.405% | 11 | 49 | -46.709% |
| 2026-01-05 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -7.536% | 1 | 46 | -44.361% |
| 2025-12-29 | 24.5500 | 24.5500 | 24.5500 | 24.5500 | +4.246% | 1 | 46 | -48.554% |
| 2025-12-24 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | -12.778% | 2 | 45 | -46.369% |
| 2025-12-19 | 27.0500 | 27.0500 | 27.0000 | 27.0000 | -1.818% | 2 | 45 | -53.222% |
| 2025-12-16 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +4.842% | 5 | 44 | -54.073% |
| 2025-12-15 | 26.2000 | 26.3000 | 26.2000 | 26.2300 | -1.760% | 7 | 44 | -51.849% |
| 2025-12-12 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | -11.823% | 1 | 40 | -52.697% |
| 2025-12-10 | 30.4000 | 30.4000 | 30.2800 | 30.2800 | +5.874% | 40 | 40 | -58.289% |
| 2025-12-03 | 28.5500 | 28.6000 | 28.5500 | 28.6000 | +2.656% | 10 | 31 | -55.839% |
| 2025-12-02 | 27.8500 | 27.9500 | 27.7500 | 27.8600 | -3.096% | 22 | 30 | -54.666% |
| 2025-11-26 | 28.7600 | 28.7600 | 28.7500 | 28.7500 | -8.088% | 2 | 26 | -56.070% |
| 2025-11-25 | 31.2800 | 31.2800 | 31.2800 | 31.2800 | +0.968% | 1 | 26 | -59.623% |
| 2025-11-20 | 30.9800 | 30.9800 | 30.9800 | 30.9800 | +22.306% | 1 | 26 | -59.232% |
| 2025-11-12 | 25.3700 | 25.3700 | 25.3300 | 25.3300 | -7.555% | 5 | 25 | -50.138% |
| 2025-11-07 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | -11.613% | 1 | 22 | -53.905% |
| 2025-10-16 | 30.9500 | 31.0000 | 30.9500 | 31.0000 | +12.441% | 2 | 22 | -59.258% |
| 2025-10-08 | 27.8000 | 27.8000 | 27.5700 | 27.5700 | -1.781% | 4 | 21 | -54.189% |
| 2025-10-02 | 28.0700 | 28.0700 | 28.0700 | 28.0700 | +5.725% | 2 | 24 | -55.005% |
| 2025-10-01 | 26.5500 | 26.5500 | 26.5500 | 26.5500 | +3.630% | 1 | 22 | -52.429% |
| 2025-09-30 | 25.5900 | 25.6200 | 25.5900 | 25.6200 | -11.959% | 2 | 23 | -50.703% |
| 2025-09-10 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | -4.276% | 1 | 25 | -56.598% |
| 2025-09-09 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | -3.339% | 1 | 26 | -58.454% |
| 2025-09-08 | 31.2000 | 31.4500 | 31.2000 | 31.4500 | +12.121% | 2 | 26 | -59.841% |
| 2025-09-04 | 28.0500 | 28.0500 | 28.0500 | 28.0500 | -5.140% | 1 | 25 | -54.973% |
| 2025-09-03 | 29.5700 | 29.5700 | 29.5700 | 29.5700 | +2.888% | 1 | 25 | -57.288% |
| 2025-08-29 | 28.7400 | 28.7400 | 28.7400 | 28.7400 | -14.566% | 1 | 23 | -56.054% |
| 2025-08-01 | 33.4700 | 33.6400 | 33.4700 | 33.6400 | +6.557% | 7 | 23 | -62.455% |
| 2025-07-21 | 31.5700 | 31.5700 | 31.5700 | 31.5700 | -2.562% | 1 | 18 | -59.994% |
| 2025-07-17 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | -4.255% | 1 | 18 | -61.019% |
| 2025-07-16 | 34.2000 | 34.2000 | 33.8400 | 33.8400 | +0.415% | 5 | 19 | -62.677% |
| 2025-07-15 | 33.5000 | 33.7000 | 33.5000 | 33.7000 | +0.298% | 3 | 16 | -62.522% |
| 2025-07-10 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | -5.299% | 1 | 15 | -62.411% |
| 2025-07-08 | 35.6000 | 35.6000 | 35.4800 | 35.4800 | +2.900% | 2 | 15 | -64.402% |
| 2025-07-01 | 34.4900 | 34.4900 | 34.4800 | 34.4800 | +1.952% | 3 | 13 | -63.370% |
| 2025-06-30 | 33.8200 | 33.8200 | 33.8200 | 33.8200 | -2.536% | 1 | 10 | -62.655% |
| 2025-06-26 | 34.7000 | 34.7000 | 34.7000 | 34.7000 | -5.139% | 1 | 10 | -63.602% |
| 2025-06-24 | 36.9100 | 36.9100 | 36.5800 | 36.5800 | -5.233% | 10 | 10 | -65.473% |
| 2025-06-23 | 38.9500 | 39.6500 | 38.6000 | 38.6000 | -3.500% | 6 | 14 | -67.280% |
| 2025-06-18 | 38.7300 | 40.0000 | 38.6500 | 40.0000 | -1.235% | 5 | 7 | -68.425% |
| 2025-06-16 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | -10.080% | 2 | 7 | -68.815% |
| 2025-05-12 | 45.6500 | 45.6500 | 45.0400 | 45.0400 | 0.000% | 8 | 7 | -71.958% |