JPM271217P00290000
JPM Dec 17 2027 290.00 Put
optionOPRA
InactiveOct 30, 2026
13.48USD-5.800%(-0.83)1Vol965OI
JPM271217P00290000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 13.48 | 13.48 | 13.48 | 13.48 | -5.800% | 1 | 965 | 0.000% |
| 2026-10-26 | 14.31 | 14.31 | 14.31 | 14.31 | -2.983% | 1 | 965 | -5.800% |
| 2026-10-23 | 14.75 | 14.75 | 14.75 | 14.75 | +5.357% | 10 | 955 | -8.610% |
| 2026-10-22 | 14.10 | 14.25 | 14.00 | 14.00 | -1.060% | 160 | 811 | -3.714% |
| 2026-10-21 | 14.15 | 14.15 | 14.15 | 14.15 | +2.536% | 250 | 561 | -4.735% |
| 2026-10-20 | 13.40 | 13.80 | 13.40 | 13.80 | +0.364% | 45 | 523 | -2.319% |
| 2026-10-19 | 12.83 | 13.75 | 12.83 | 13.75 | +7.759% | 31 | 524 | -1.964% |
| 2026-10-16 | 12.76 | 12.76 | 12.76 | 12.76 | -10.141% | 2 | 524 | +5.643% |
| 2026-10-13 | 13.22 | 14.20 | 13.22 | 14.20 | 0.000% | 19 | 525 | -5.070% |
| 2026-10-12 | 14.25 | 14.25 | 14.20 | 14.20 | -9.381% | 4 | 523 | -5.070% |
| 2026-10-06 | 15.67 | 15.67 | 15.67 | 15.67 | -0.191% | 1 | 523 | -13.976% |
| 2026-10-05 | 15.70 | 15.70 | 15.70 | 15.70 | -3.086% | 1 | 523 | -14.140% |
| 2026-09-30 | 15.82 | 16.20 | 15.82 | 16.20 | +4.180% | 5 | 527 | -16.790% |
| 2026-09-28 | 14.85 | 15.55 | 14.75 | 15.55 | +9.123% | 9 | 531 | -13.312% |
| 2026-09-25 | 14.80 | 14.80 | 14.25 | 14.25 | -5.629% | 309 | 277 | -5.404% |
| 2026-09-22 | 15.35 | 15.35 | 15.10 | 15.10 | +14.394% | 2 | 275 | -10.728% |
| 2026-09-21 | 13.20 | 13.20 | 13.20 | 13.20 | -5.782% | 2 | 275 | +2.121% |
| 2026-09-18 | 14.70 | 14.70 | 14.00 | 14.01 | -0.989% | 10 | 272 | -3.783% |
| 2026-09-17 | 14.40 | 14.56 | 14.15 | 14.15 | -0.771% | 9 | 265 | -4.735% |
| 2026-09-16 | 14.35 | 14.47 | 14.26 | 14.26 | +1.422% | 3 | 265 | -5.470% |
| 2026-08-27 | 14.06 | 14.06 | 14.06 | 14.06 | -2.632% | 1 | 264 | -4.125% |
| 2026-08-04 | 14.44 | 14.44 | 14.44 | 14.44 | -9.182% | 1 | 265 | -6.648% |
| 2026-07-28 | 15.88 | 15.90 | 15.88 | 15.90 | -3.927% | 2 | 265 | -15.220% |
| 2026-07-24 | 16.55 | 16.55 | 16.55 | 16.55 | -6.497% | 5 | 265 | -18.550% |
| 2026-07-17 | 17.75 | 17.75 | 17.55 | 17.70 | +6.052% | 57 | 322 | -23.842% |
| 2026-07-15 | 16.69 | 16.69 | 16.69 | 16.69 | -5.706% | 1 | 322 | -19.233% |
| 2026-07-14 | 17.60 | 17.90 | 17.55 | 17.70 | -7.281% | 14 | 321 | -23.842% |
| 2026-07-13 | 19.09 | 19.09 | 19.09 | 19.09 | +2.086% | 3 | 324 | -29.387% |
| 2026-07-10 | 18.90 | 18.90 | 18.70 | 18.70 | +2.242% | 91 | 244 | -27.914% |
| 2026-07-07 | 18.29 | 18.29 | 18.29 | 18.29 | -10.650% | 2 | 245 | -26.299% |
| 2026-07-01 | 20.47 | 20.47 | 20.47 | 20.47 | -3.625% | 1 | 246 | -34.148% |
| 2026-06-22 | 21.24 | 21.24 | 21.24 | 21.24 | +2.658% | 1 | 245 | -36.535% |
| 2026-06-18 | 20.69 | 20.69 | 20.69 | 20.69 | +2.022% | 1 | 245 | -34.848% |
| 2026-06-17 | 20.28 | 20.28 | 20.28 | 20.28 | -5.850% | 2 | 243 | -33.531% |
| 2026-06-16 | 21.07 | 21.60 | 21.07 | 21.54 | -13.736% | 7 | 243 | -37.419% |
| 2026-06-12 | 24.97 | 24.97 | 24.97 | 24.97 | -7.860% | 1 | 243 | -46.015% |
| 2026-06-08 | 27.20 | 27.20 | 26.85 | 27.10 | -2.272% | 53 | 200 | -50.258% |
| 2026-06-05 | 27.73 | 27.73 | 27.73 | 27.73 | -10.979% | 1 | 200 | -51.388% |
| 2026-06-02 | 31.15 | 31.15 | 31.15 | 31.15 | +2.131% | 2 | 200 | -56.726% |
| 2026-05-28 | 30.50 | 30.50 | 30.50 | 30.50 | +7.774% | 1 | 200 | -55.803% |
| 2026-05-22 | 28.30 | 28.30 | 28.30 | 28.30 | +2.984% | 1 | 200 | -52.367% |
| 2026-04-17 | 27.48 | 27.48 | 27.48 | 27.48 | -4.417% | 1 | 200 | -50.946% |
| 2026-04-16 | 28.75 | 28.75 | 28.75 | 28.75 | +1.232% | 11 | 200 | -53.113% |
| 2026-04-14 | 28.40 | 28.40 | 28.40 | 28.40 | 0.000% | 1 | 190 | -52.535% |
| 2026-04-13 | 28.40 | 28.40 | 28.40 | 28.40 | -30.511% | 6 | 190 | -52.535% |
| 2026-03-09 | 40.96 | 42.35 | 40.87 | 40.87 | +7.638% | 23 | 184 | -67.017% |
| 2026-02-24 | 37.97 | 37.97 | 37.97 | 37.97 | +19.066% | 1 | 194 | -64.498% |
| 2026-02-11 | 27.85 | 31.90 | 27.85 | 31.89 | +20.023% | 52 | 194 | -57.730% |
| 2026-02-09 | 27.05 | 27.19 | 26.56 | 26.57 | 0.000% | 120 | 186 | -49.266% |
| 2026-02-06 | 26.57 | 26.57 | 26.57 | 26.57 | -6.312% | 1 | 175 | -49.266% |
| 2026-02-03 | 28.36 | 28.36 | 28.36 | 28.36 | -10.025% | 2 | 176 | -52.468% |
| 2026-01-29 | 31.52 | 31.52 | 31.52 | 31.52 | -8.585% | 1 | 175 | -57.234% |
| 2026-01-23 | 34.58 | 34.58 | 34.48 | 34.48 | +3.668% | 6 | 175 | -60.905% |
| 2026-01-21 | 33.26 | 33.26 | 33.26 | 33.26 | +1.217% | 3 | 181 | -59.471% |
| 2026-01-20 | 32.86 | 32.86 | 32.86 | 32.86 | +4.152% | 2 | 179 | -58.977% |
| 2026-01-14 | 31.17 | 31.55 | 31.17 | 31.55 | +3.443% | 5 | 181 | -57.274% |
| 2026-01-13 | 29.81 | 30.50 | 29.81 | 30.50 | +7.926% | 4 | 176 | -55.803% |
| 2026-01-12 | 28.26 | 28.26 | 28.26 | 28.26 | +11.832% | 5 | 178 | -52.300% |
| 2026-01-05 | 25.27 | 25.27 | 25.27 | 25.27 | -8.042% | 1 | 179 | -46.656% |
| 2025-12-23 | 27.48 | 27.48 | 27.48 | 27.48 | -11.269% | 5 | 179 | -50.946% |
| 2025-12-16 | 30.97 | 30.97 | 30.97 | 30.97 | +4.382% | 5 | 184 | -56.474% |
| 2025-12-15 | 29.20 | 29.67 | 29.20 | 29.67 | -6.018% | 22 | 184 | -54.567% |
| 2025-12-11 | 31.50 | 31.57 | 31.50 | 31.57 | -7.825% | 2 | 183 | -57.301% |
| 2025-12-10 | 34.10 | 34.57 | 34.10 | 34.25 | +15.788% | 56 | 182 | -60.642% |
| 2025-12-09 | 29.58 | 29.58 | 29.58 | 29.58 | -8.051% | 3 | 154 | -54.429% |
| 2025-12-03 | 32.45 | 32.62 | 32.17 | 32.17 | +2.127% | 22 | 157 | -58.098% |
| 2025-12-02 | 31.60 | 31.60 | 31.05 | 31.50 | +1.843% | 22 | 146 | -57.206% |
| 2025-12-01 | 30.93 | 30.93 | 30.93 | 30.93 | +2.826% | 3 | 135 | -56.418% |
| 2025-11-28 | 30.08 | 30.08 | 30.08 | 30.08 | -7.588% | 3 | 135 | -55.186% |
| 2025-11-26 | 32.50 | 32.55 | 32.50 | 32.55 | -7.555% | 2 | 133 | -58.587% |
| 2025-11-25 | 35.21 | 35.21 | 35.21 | 35.21 | -7.147% | 3 | 133 | -61.715% |
| 2025-11-24 | 37.92 | 37.92 | 37.92 | 37.92 | +0.450% | 1 | 130 | -64.451% |
| 2025-11-21 | 37.75 | 37.75 | 37.75 | 37.75 | +20.955% | 1 | 130 | -64.291% |
| 2025-11-13 | 31.35 | 31.35 | 31.21 | 31.21 | -0.288% | 50 | 131 | -56.809% |
| 2025-11-07 | 31.30 | 31.30 | 31.30 | 31.30 | -0.318% | 4 | 132 | -56.933% |
| 2025-11-03 | 31.30 | 31.40 | 31.30 | 31.40 | -6.157% | 2 | 132 | -57.070% |
| 2025-10-14 | 35.62 | 35.62 | 33.46 | 33.46 | -1.588% | 3 | 132 | -59.713% |
| 2025-10-10 | 34.05 | 34.05 | 34.00 | 34.00 | +19.592% | 2 | 130 | -60.353% |
| 2025-09-23 | 28.43 | 28.43 | 28.43 | 28.43 | -5.548% | 2 | 130 | -52.585% |
| 2025-09-22 | 30.10 | 30.10 | 30.10 | 30.10 | -0.033% | 2 | 130 | -55.216% |
| 2025-09-19 | 30.11 | 30.11 | 30.11 | 30.11 | +2.940% | 5 | 130 | -55.231% |
| 2025-09-18 | 29.25 | 29.25 | 29.25 | 29.25 | -5.401% | 1 | 130 | -53.915% |
| 2025-09-12 | 30.92 | 30.92 | 30.92 | 30.92 | -1.685% | 3 | 129 | -56.404% |
| 2025-09-11 | 32.00 | 32.00 | 31.45 | 31.45 | -5.697% | 4 | 131 | -57.138% |
| 2025-09-10 | 33.53 | 33.53 | 32.92 | 33.35 | -3.137% | 3 | 130 | -59.580% |
| 2025-09-09 | 34.90 | 34.90 | 34.43 | 34.43 | -3.341% | 2 | 131 | -60.848% |
| 2025-09-08 | 34.68 | 35.62 | 34.68 | 35.62 | +12.330% | 8 | 131 | -62.156% |
| 2025-09-04 | 32.30 | 32.30 | 31.71 | 31.71 | -3.470% | 4 | 134 | -57.490% |
| 2025-09-03 | 33.25 | 33.25 | 32.85 | 32.85 | -1.203% | 2 | 133 | -58.965% |
| 2025-08-28 | 33.25 | 33.25 | 33.25 | 33.25 | -0.568% | 1 | 132 | -59.459% |
| 2025-08-26 | 33.44 | 33.44 | 33.44 | 33.44 | -1.791% | 2 | 132 | -59.689% |
| 2025-08-22 | 34.30 | 34.30 | 34.05 | 34.05 | -5.338% | 5 | 134 | -60.411% |
| 2025-08-19 | 35.97 | 35.97 | 35.97 | 35.97 | -3.566% | 1 | 132 | -62.524% |
| 2025-08-13 | 37.30 | 37.30 | 37.30 | 37.30 | +6.571% | 1 | 133 | -63.861% |
| 2025-08-12 | 35.00 | 35.00 | 35.00 | 35.00 | -5.405% | 1 | 133 | -61.486% |
| 2025-08-08 | 37.00 | 37.00 | 37.00 | 37.00 | +1.565% | 1 | 134 | -63.568% |
| 2025-08-06 | 36.43 | 36.43 | 36.43 | 36.43 | -2.853% | 3 | 133 | -62.998% |
| 2025-08-05 | 37.52 | 37.52 | 37.50 | 37.50 | -1.884% | 5 | 133 | -64.053% |
| 2025-08-01 | 38.22 | 38.22 | 38.22 | 38.22 | +12.181% | 5 | 131 | -64.731% |
| 2025-07-31 | 34.07 | 34.07 | 34.07 | 34.07 | +2.006% | 1 | 126 | -60.434% |
| 2025-07-30 | 33.40 | 33.40 | 33.40 | 33.40 | 0.000% | 1 | 125 | -59.641% |
| 2025-07-29 | 33.40 | 33.40 | 33.40 | 33.40 | -1.242% | 20 | 125 | -59.641% |
| 2025-07-25 | 33.82 | 33.82 | 33.82 | 33.82 | -6.729% | 1 | 105 | -60.142% |
| 2025-07-18 | 36.26 | 36.26 | 36.26 | 36.26 | -7.263% | 1 | 105 | -62.824% |
| 2025-07-16 | 37.88 | 39.10 | 37.88 | 39.10 | +2.787% | 3 | 105 | -65.524% |
| 2025-07-15 | 37.50 | 38.04 | 37.32 | 38.04 | -0.105% | 10 | 105 | -64.564% |
| 2025-07-10 | 38.08 | 38.08 | 38.08 | 38.08 | -3.717% | 1 | 95 | -64.601% |
| 2025-07-08 | 38.85 | 39.55 | 38.85 | 39.55 | +5.805% | 3 | 96 | -65.917% |
| 2025-07-07 | 35.15 | 37.44 | 35.15 | 37.38 | +6.043% | 20 | 95 | -63.938% |
| 2025-07-03 | 35.65 | 35.65 | 35.25 | 35.25 | -5.824% | 10 | 83 | -61.759% |
| 2025-07-02 | 37.95 | 37.95 | 37.00 | 37.43 | -1.448% | 9 | 83 | -63.986% |
| 2025-07-01 | 38.70 | 38.98 | 37.90 | 37.98 | -0.079% | 14 | 79 | -64.508% |
| 2025-06-30 | 38.09 | 38.09 | 37.91 | 38.01 | -4.975% | 7 | 65 | -64.536% |
| 2025-06-27 | 40.00 | 40.00 | 40.00 | 40.00 | +3.252% | 1 | 63 | -66.300% |
| 2025-06-26 | 39.04 | 39.04 | 38.69 | 38.74 | -6.199% | 64 | 62 | -65.204% |
| 2025-06-24 | 41.30 | 41.30 | 41.30 | 41.30 | -11.278% | 2 | 3 | -67.361% |
| 2025-06-10 | 46.50 | 46.55 | 46.50 | 46.55 | -22.610% | 2 | 3 | -71.042% |
| 2025-04-29 | 60.10 | 60.15 | 60.00 | 60.15 | 0.000% | 4 | 2 | -77.589% |