JPM271217P00310000
JPM Dec 17 2027 310.00 Put
optionOPRA
InactiveNov 4, 2026
16.25USD-14.021%(-2.65)5Vol741OI
JPM271217P00310000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 16.85 | 16.85 | 16.25 | 16.25 | -14.021% | 5 | 740 | 0.000% |
| 2026-10-30 | 18.90 | 18.90 | 18.90 | 18.90 | +7.082% | 1 | 740 | -14.021% |
| 2026-10-29 | 17.50 | 17.65 | 17.02 | 17.65 | -5.615% | 247 | 702 | -7.932% |
| 2026-10-28 | 18.70 | 18.70 | 18.70 | 18.70 | -6.965% | 4 | 701 | -13.102% |
| 2026-10-22 | 20.10 | 20.10 | 20.10 | 20.10 | +2.813% | 1 | 701 | -19.154% |
| 2026-10-20 | 19.60 | 19.60 | 19.55 | 19.55 | -2.978% | 24 | 701 | -16.880% |
| 2026-10-14 | 20.10 | 20.15 | 20.10 | 20.15 | -1.707% | 4 | 700 | -19.355% |
| 2026-10-13 | 19.10 | 20.50 | 19.10 | 20.50 | -11.447% | 8 | 700 | -20.732% |
| 2026-10-07 | 23.20 | 23.20 | 23.00 | 23.15 | +4.279% | 90 | 619 | -29.806% |
| 2026-10-05 | 22.30 | 22.30 | 21.90 | 22.20 | -2.116% | 203 | 548 | -26.802% |
| 2026-10-01 | 22.68 | 22.68 | 22.68 | 22.68 | +0.354% | 1 | 548 | -28.351% |
| 2026-09-30 | 22.50 | 22.60 | 22.40 | 22.60 | +6.353% | 6 | 548 | -28.097% |
| 2026-09-22 | 21.25 | 21.25 | 21.25 | 21.25 | +8.418% | 1 | 548 | -23.529% |
| 2026-09-18 | 19.60 | 19.60 | 19.60 | 19.60 | +0.771% | 1 | 548 | -17.092% |
| 2026-09-17 | 19.55 | 19.55 | 19.45 | 19.45 | -1.519% | 2 | 548 | -16.452% |
| 2026-09-16 | 19.70 | 19.75 | 19.70 | 19.75 | -5.728% | 2 | 548 | -17.722% |
| 2026-09-15 | 20.95 | 20.95 | 20.95 | 20.95 | +6.888% | 2 | 548 | -22.434% |
| 2026-09-14 | 19.50 | 19.60 | 19.50 | 19.60 | +2.618% | 2 | 548 | -17.092% |
| 2026-09-10 | 19.10 | 19.10 | 19.10 | 19.10 | +3.243% | 3 | 548 | -14.921% |
| 2026-09-09 | 18.80 | 18.80 | 18.50 | 18.50 | +10.448% | 4 | 550 | -12.162% |
| 2026-09-03 | 17.45 | 18.00 | 16.75 | 16.75 | -9.459% | 12 | 554 | -2.985% |
| 2026-09-02 | 18.30 | 18.50 | 18.30 | 18.50 | -2.632% | 2 | 553 | -12.162% |
| 2026-08-24 | 19.00 | 19.00 | 19.00 | 19.00 | -5.473% | 2 | 553 | -14.474% |
| 2026-08-21 | 20.05 | 20.10 | 20.05 | 20.10 | +17.201% | 6 | 553 | -19.154% |
| 2026-08-17 | 17.15 | 17.15 | 17.15 | 17.15 | -2.888% | 1 | 553 | -5.248% |
| 2026-08-14 | 17.95 | 17.95 | 17.35 | 17.66 | -1.616% | 7 | 552 | -7.984% |
| 2026-08-13 | 18.15 | 18.15 | 17.95 | 17.95 | +2.396% | 11 | 550 | -9.471% |
| 2026-08-12 | 17.53 | 17.53 | 17.53 | 17.53 | -4.883% | 1 | 550 | -7.302% |
| 2026-08-11 | 18.43 | 18.43 | 18.43 | 18.43 | -5.729% | 10 | 550 | -11.829% |
| 2026-08-10 | 19.73 | 19.73 | 19.55 | 19.55 | +0.359% | 13 | 550 | -16.880% |
| 2026-08-06 | 19.48 | 19.48 | 19.48 | 19.48 | +2.043% | 2 | 550 | -16.581% |
| 2026-08-04 | 19.09 | 19.09 | 19.09 | 19.09 | -13.385% | 1 | 550 | -14.877% |
| 2026-07-29 | 21.49 | 22.04 | 21.49 | 22.04 | +2.894% | 3 | 549 | -26.270% |
| 2026-07-28 | 21.14 | 21.42 | 21.14 | 21.42 | -9.811% | 2 | 549 | -24.136% |
| 2026-07-17 | 23.70 | 23.75 | 23.70 | 23.75 | +3.939% | 30 | 549 | -31.579% |
| 2026-07-15 | 23.09 | 23.10 | 22.85 | 22.85 | -4.193% | 12 | 543 | -28.884% |
| 2026-07-14 | 23.85 | 23.85 | 23.85 | 23.85 | -4.024% | 2 | 542 | -31.866% |
| 2026-07-10 | 25.05 | 25.05 | 24.75 | 24.85 | -1.934% | 29 | 530 | -34.608% |
| 2026-07-08 | 25.34 | 25.34 | 25.34 | 25.34 | +3.852% | 1 | 530 | -35.872% |
| 2026-07-07 | 24.80 | 24.80 | 24.30 | 24.40 | -10.786% | 4 | 528 | -33.402% |
| 2026-06-29 | 27.35 | 27.35 | 27.35 | 27.35 | -3.425% | 3 | 528 | -40.585% |
| 2026-06-26 | 28.05 | 28.32 | 28.05 | 28.32 | +8.298% | 6 | 525 | -42.620% |
| 2026-06-23 | 26.15 | 26.15 | 26.15 | 26.15 | -5.664% | 1 | 525 | -37.859% |
| 2026-06-16 | 29.08 | 29.08 | 27.72 | 27.72 | -10.436% | 2 | 524 | -41.378% |
| 2026-06-15 | 30.95 | 30.95 | 30.95 | 30.95 | -12.199% | 1 | 525 | -47.496% |
| 2026-06-08 | 35.00 | 35.40 | 35.00 | 35.25 | -2.436% | 123 | 441 | -53.901% |
| 2026-06-04 | 36.00 | 36.13 | 36.00 | 36.13 | -9.923% | 2 | 442 | -55.024% |
| 2026-06-02 | 40.00 | 40.11 | 40.00 | 40.11 | +7.678% | 2 | 443 | -59.486% |
| 2026-05-26 | 37.20 | 37.35 | 37.20 | 37.25 | -7.200% | 5 | 440 | -56.376% |
| 2026-05-11 | 40.14 | 40.14 | 40.14 | 40.14 | +7.729% | 20 | 440 | -59.517% |
| 2026-05-08 | 37.26 | 37.26 | 37.26 | 37.26 | +5.792% | 23 | 460 | -56.388% |
| 2026-05-07 | 35.22 | 35.22 | 35.22 | 35.22 | +2.742% | 25 | 460 | -53.861% |
| 2026-05-06 | 34.28 | 34.28 | 34.28 | 34.28 | -7.176% | 25 | 485 | -52.596% |
| 2026-05-05 | 36.93 | 36.93 | 36.93 | 36.93 | +1.456% | 25 | 510 | -55.998% |
| 2026-05-04 | 36.40 | 36.40 | 36.40 | 36.40 | +3.145% | 25 | 532 | -55.357% |
| 2026-05-01 | 35.29 | 35.29 | 35.29 | 35.29 | +0.541% | 25 | 532 | -53.953% |
| 2026-04-30 | 36.82 | 36.82 | 35.10 | 35.10 | -2.446% | 26 | 532 | -53.704% |
| 2026-04-29 | 36.80 | 36.80 | 35.98 | 35.98 | +2.536% | 27 | 557 | -54.836% |
| 2026-04-28 | 35.09 | 35.09 | 35.09 | 35.09 | -4.047% | 25 | 582 | -53.691% |
| 2026-04-27 | 36.35 | 36.57 | 36.35 | 36.57 | -1.641% | 27 | 582 | -55.565% |
| 2026-04-24 | 37.17 | 37.18 | 37.17 | 37.18 | +1.724% | 20 | 607 | -56.294% |
| 2026-04-23 | 36.55 | 36.55 | 36.55 | 36.55 | +4.101% | 3 | 607 | -55.540% |
| 2026-04-17 | 35.11 | 35.11 | 35.11 | 35.11 | -6.248% | 1 | 604 | -53.717% |
| 2026-04-10 | 37.45 | 37.45 | 37.45 | 37.45 | -16.962% | 1 | 604 | -56.609% |
| 2026-04-07 | 45.09 | 45.10 | 45.09 | 45.10 | -10.693% | 6 | 605 | -63.969% |
| 2026-03-27 | 50.50 | 50.50 | 50.50 | 50.50 | +2.851% | 10 | 611 | -67.822% |
| 2026-03-17 | 49.10 | 49.10 | 49.10 | 49.10 | -7.966% | 2 | 621 | -66.904% |
| 2026-03-09 | 51.35 | 53.35 | 51.25 | 53.35 | +25.235% | 24 | 621 | -69.541% |
| 2026-02-17 | 42.60 | 42.60 | 42.60 | 42.60 | -4.484% | 1 | 628 | -61.854% |
| 2026-02-13 | 44.60 | 44.60 | 44.60 | 44.60 | +25.811% | 2 | 629 | -63.565% |
| 2026-02-11 | 35.55 | 35.68 | 35.45 | 35.45 | -4.576% | 54 | 629 | -54.161% |
| 2026-02-10 | 34.70 | 37.20 | 34.70 | 37.15 | +7.061% | 4 | 627 | -56.258% |
| 2026-02-09 | 34.65 | 34.70 | 34.65 | 34.70 | -13.874% | 2 | 627 | -53.170% |
| 2026-01-30 | 40.30 | 40.30 | 40.29 | 40.29 | -4.639% | 20 | 626 | -59.667% |
| 2026-01-28 | 42.25 | 42.25 | 42.25 | 42.25 | +8.780% | 2 | 631 | -61.538% |
| 2026-01-15 | 38.84 | 38.84 | 38.84 | 38.84 | -4.453% | 1 | 631 | -58.162% |
| 2026-01-14 | 40.65 | 40.65 | 40.65 | 40.65 | +18.860% | 1 | 630 | -60.025% |
| 2026-01-07 | 34.20 | 34.20 | 34.20 | 34.20 | +7.009% | 10 | 630 | -52.485% |
| 2026-01-06 | 31.96 | 31.96 | 31.96 | 31.96 | -7.763% | 5 | 620 | -49.155% |
| 2025-12-23 | 34.65 | 34.65 | 34.65 | 34.65 | -9.883% | 5 | 625 | -53.102% |
| 2025-12-19 | 38.55 | 38.72 | 38.36 | 38.45 | 0.000% | 60 | 620 | -57.737% |
| 2025-12-17 | 38.45 | 38.45 | 38.45 | 38.45 | +3.639% | 1 | 614 | -57.737% |
| 2025-12-15 | 37.10 | 37.27 | 37.10 | 37.10 | -8.463% | 51 | 614 | -56.199% |
| 2025-12-11 | 39.15 | 40.55 | 39.15 | 40.53 | +8.167% | 44 | 615 | -59.906% |
| 2025-12-09 | 37.47 | 37.47 | 37.47 | 37.47 | -2.802% | 3 | 594 | -56.632% |
| 2025-12-08 | 38.55 | 38.55 | 38.55 | 38.55 | +2.200% | 1 | 594 | -57.847% |
| 2025-12-04 | 37.90 | 37.90 | 37.72 | 37.72 | -7.549% | 2 | 594 | -56.919% |
| 2025-12-03 | 40.70 | 40.80 | 40.70 | 40.80 | +2.513% | 10 | 595 | -60.172% |
| 2025-12-02 | 39.95 | 40.00 | 39.80 | 39.80 | +2.051% | 33 | 590 | -59.171% |
| 2025-12-01 | 39.15 | 39.15 | 39.00 | 39.00 | +1.036% | 2 | 586 | -58.333% |
| 2025-11-28 | 38.50 | 38.60 | 38.50 | 38.60 | -14.127% | 2 | 585 | -57.902% |
| 2025-11-24 | 44.93 | 45.00 | 44.93 | 44.95 | +20.187% | 3 | 585 | -63.849% |
| 2025-11-12 | 37.40 | 37.40 | 37.40 | 37.40 | -2.983% | 1 | 587 | -56.551% |
| 2025-11-10 | 38.55 | 38.55 | 38.55 | 38.55 | -0.951% | 1 | 587 | -57.847% |
| 2025-11-05 | 40.60 | 40.60 | 38.92 | 38.92 | -10.343% | 2 | 586 | -58.248% |
| 2025-10-21 | 42.98 | 43.41 | 42.98 | 43.41 | -3.297% | 2 | 585 | -62.566% |
| 2025-10-16 | 44.89 | 44.89 | 44.89 | 44.89 | +3.267% | 1 | 586 | -63.800% |
| 2025-10-14 | 45.05 | 45.38 | 43.47 | 43.47 | +6.937% | 5 | 586 | -62.618% |
| 2025-10-13 | 40.65 | 40.65 | 40.65 | 40.65 | -1.095% | 1 | 584 | -60.025% |
| 2025-10-09 | 40.92 | 41.10 | 40.92 | 41.10 | +1.985% | 2 | 584 | -60.462% |
| 2025-10-08 | 40.30 | 40.30 | 40.30 | 40.30 | +1.129% | 1 | 583 | -59.677% |
| 2025-10-07 | 36.13 | 40.55 | 36.13 | 39.85 | -0.125% | 3 | 581 | -59.222% |
| 2025-10-06 | 39.90 | 39.90 | 39.90 | 39.90 | +3.636% | 1 | 581 | -59.273% |
| 2025-10-01 | 38.50 | 38.50 | 38.50 | 38.50 | +5.335% | 1 | 580 | -57.792% |
| 2025-09-26 | 36.55 | 36.55 | 36.55 | 36.55 | -3.562% | 1 | 579 | -55.540% |
| 2025-09-24 | 37.90 | 37.90 | 37.80 | 37.90 | -0.263% | 27 | 578 | -57.124% |
| 2025-09-18 | 38.00 | 38.00 | 38.00 | 38.00 | -1.554% | 1 | 572 | -57.237% |
| 2025-09-16 | 38.60 | 38.60 | 38.60 | 38.60 | -7.456% | 2 | 572 | -57.902% |
| 2025-09-10 | 41.71 | 41.71 | 41.71 | 41.71 | -4.837% | 1 | 572 | -61.041% |
| 2025-09-05 | 43.83 | 43.83 | 43.83 | 43.83 | +9.030% | 1 | 571 | -62.925% |
| 2025-09-04 | 40.20 | 40.20 | 40.20 | 40.20 | -3.342% | 2 | 571 | -59.577% |
| 2025-08-27 | 41.70 | 42.02 | 41.59 | 41.59 | -9.192% | 6 | 569 | -60.928% |
| 2025-08-15 | 45.80 | 45.80 | 45.80 | 45.80 | +8.531% | 2 | 568 | -64.520% |
| 2025-07-30 | 42.35 | 42.65 | 42.20 | 42.20 | -2.989% | 15 | 567 | -61.493% |
| 2025-07-29 | 42.70 | 43.50 | 42.70 | 43.50 | +2.233% | 47 | 567 | -62.644% |
| 2025-07-28 | 42.70 | 42.70 | 42.55 | 42.55 | -4.810% | 2 | 571 | -61.810% |
| 2025-07-23 | 44.70 | 44.70 | 44.70 | 44.70 | -1.325% | 2 | 572 | -63.647% |
| 2025-07-22 | 45.31 | 45.31 | 45.30 | 45.30 | +0.443% | 2 | 572 | -64.128% |
| 2025-07-21 | 45.18 | 45.18 | 45.10 | 45.10 | -0.770% | 2 | 572 | -63.969% |
| 2025-07-18 | 45.45 | 45.45 | 45.45 | 45.45 | -4.215% | 1 | 572 | -64.246% |
| 2025-07-14 | 47.00 | 47.45 | 47.00 | 47.45 | -2.084% | 3 | 571 | -65.753% |
| 2025-07-11 | 48.50 | 48.50 | 48.46 | 48.46 | +0.853% | 2 | 571 | -66.467% |
| 2025-07-10 | 48.15 | 48.15 | 48.05 | 48.05 | -5.562% | 2 | 571 | -66.181% |
| 2025-07-08 | 48.87 | 50.90 | 48.85 | 50.88 | +10.850% | 12 | 571 | -68.062% |
| 2025-07-07 | 44.74 | 45.90 | 44.35 | 45.90 | -2.382% | 214 | 572 | -64.597% |
| 2025-07-02 | 47.02 | 47.02 | 47.02 | 47.02 | -16.616% | 1 | 479 | -65.440% |
| 2025-06-16 | 56.62 | 56.62 | 56.39 | 56.39 | -7.406% | 2 | 478 | -71.183% |
| 2025-06-05 | 61.00 | 61.00 | 60.90 | 60.90 | +2.198% | 2 | 478 | -73.317% |
| 2025-06-04 | 59.60 | 59.60 | 59.59 | 59.59 | -1.504% | 2 | 476 | -72.730% |
| 2025-06-02 | 60.32 | 60.50 | 60.32 | 60.50 | -0.412% | 2 | 476 | -73.140% |
| 2025-05-29 | 60.91 | 61.00 | 60.59 | 60.75 | +0.082% | 8 | 476 | -73.251% |
| 2025-05-28 | 60.50 | 60.72 | 60.45 | 60.70 | -5.672% | 22 | 475 | -73.229% |
| 2025-05-23 | 64.35 | 64.40 | 64.35 | 64.35 | +7.072% | 8 | 470 | -74.747% |
| 2025-05-21 | 60.25 | 60.25 | 60.10 | 60.10 | +1.692% | 2 | 470 | -72.962% |
| 2025-05-15 | 59.20 | 59.20 | 59.10 | 59.10 | -0.253% | 2 | 469 | -72.504% |
| 2025-05-14 | 59.30 | 59.30 | 59.25 | 59.25 | -11.830% | 2 | 469 | -72.574% |
| 2025-05-05 | 67.45 | 67.45 | 66.95 | 67.20 | -2.538% | 11 | 469 | -75.818% |
| 2025-05-02 | 68.95 | 68.95 | 68.95 | 68.95 | -4.633% | 2 | 464 | -76.432% |
| 2025-05-01 | 73.75 | 73.75 | 72.25 | 72.30 | -5.180% | 8 | 464 | -77.524% |
| 2025-04-30 | 77.55 | 77.60 | 76.25 | 76.25 | +3.572% | 6 | 460 | -78.689% |
| 2025-04-29 | 73.45 | 73.82 | 73.40 | 73.62 | -15.087% | 36 | 457 | -77.927% |
| 2025-04-21 | 86.70 | 86.70 | 86.70 | 86.70 | +4.144% | 6 | 439 | -81.257% |
| 2025-04-17 | 83.30 | 83.30 | 83.25 | 83.25 | -2.460% | 2 | 435 | -80.480% |
| 2025-04-16 | 85.30 | 85.35 | 85.30 | 85.35 | +5.736% | 8 | 435 | -80.961% |
| 2025-04-15 | 81.29 | 81.44 | 80.72 | 80.72 | -3.905% | 6 | 431 | -79.869% |
| 2025-04-09 | 84.00 | 84.00 | 84.00 | 84.00 | -14.764% | 1 | 428 | -80.655% |
| 2025-04-08 | 98.35 | 98.55 | 98.35 | 98.55 | -3.947% | 2 | 427 | -83.511% |
| 2025-04-04 | 101.84 | 102.60 | 98.90 | 102.60 | +22.698% | 108 | 427 | -84.162% |
| 2025-04-03 | 83.62 | 83.62 | 83.62 | 83.62 | +17.941% | 2 | 439 | -80.567% |
| 2025-03-27 | 70.90 | 70.90 | 70.90 | 70.90 | +6.938% | 20 | 437 | -77.080% |
| 2025-03-26 | 66.30 | 66.30 | 66.30 | 66.30 | -19.294% | 20 | 417 | -75.490% |
| 2025-03-14 | 82.15 | 82.15 | 82.15 | 82.15 | -4.643% | 90 | 397 | -80.219% |
| 2025-03-13 | 86.15 | 86.15 | 86.15 | 86.15 | +0.949% | 50 | 302 | -81.138% |
| 2025-03-12 | 85.34 | 85.34 | 85.34 | 85.34 | -1.500% | 75 | 302 | -80.959% |
| 2025-03-11 | 86.64 | 86.64 | 86.64 | 86.64 | +2.630% | 75 | 227 | -81.244% |
| 2025-03-10 | 82.42 | 85.27 | 82.42 | 84.42 | +10.483% | 77 | 152 | -80.751% |
| 2025-03-07 | 76.41 | 76.41 | 76.41 | 76.41 | 0.000% | 150 | 75 | -78.733% |