JPM271217P00320000
JPM Dec 17 2027 320.00 Put
optionOPRA
EODNov 5, 2026
24.72USD+24.848%(+4.92)5Vol382OI
JPM271217P00320000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 24.72 | 24.72 | 24.72 | 24.72 | +24.848% | 5 | 385 | 0.000% |
| 2026-11-04 | 22.50 | 22.50 | 19.55 | 19.80 | -4.348% | 14 | 385 | +24.848% |
| 2026-10-29 | 19.85 | 20.70 | 19.85 | 20.70 | -7.589% | 3 | 385 | +19.420% |
| 2026-10-28 | 22.55 | 22.55 | 22.40 | 22.40 | -7.361% | 3 | 383 | +10.357% |
| 2026-10-23 | 25.80 | 25.80 | 24.18 | 24.18 | +2.458% | 2 | 383 | +2.233% |
| 2026-10-22 | 23.60 | 23.60 | 23.60 | 23.60 | +4.889% | 4 | 379 | +4.746% |
| 2026-10-16 | 20.45 | 22.55 | 20.45 | 22.50 | -3.640% | 35 | 347 | +9.867% |
| 2026-10-14 | 24.05 | 24.05 | 23.10 | 23.35 | -1.268% | 92 | 257 | +5.867% |
| 2026-10-13 | 21.01 | 24.73 | 21.01 | 23.65 | -1.417% | 67 | 221 | +4.524% |
| 2026-10-12 | 24.15 | 24.15 | 23.99 | 23.99 | -11.801% | 50 | 171 | +3.043% |
| 2026-10-08 | 27.20 | 27.20 | 27.20 | 27.20 | +0.741% | 8 | 163 | -9.118% |
| 2026-10-07 | 27.00 | 27.00 | 27.00 | 27.00 | +5.345% | 1 | 162 | -8.444% |
| 2026-10-06 | 25.63 | 25.63 | 25.63 | 25.63 | -3.647% | 1 | 162 | -3.551% |
| 2026-09-30 | 26.25 | 26.60 | 26.25 | 26.60 | +6.827% | 2 | 162 | -7.068% |
| 2026-09-24 | 25.15 | 25.15 | 24.90 | 24.90 | +1.426% | 4 | 159 | -0.723% |
| 2026-09-22 | 24.55 | 24.55 | 24.55 | 24.55 | +6.739% | 2 | 159 | +0.692% |
| 2026-09-18 | 23.00 | 23.00 | 23.00 | 23.00 | +1.322% | 1 | 159 | +7.478% |
| 2026-09-17 | 22.70 | 22.70 | 22.70 | 22.70 | -2.408% | 1 | 159 | +8.899% |
| 2026-09-16 | 22.90 | 23.26 | 22.45 | 23.26 | -5.255% | 20 | 146 | +6.277% |
| 2026-09-15 | 24.55 | 24.55 | 24.55 | 24.55 | +6.972% | 3 | 146 | +0.692% |
| 2026-09-14 | 21.60 | 22.95 | 21.60 | 22.95 | +5.760% | 4 | 146 | +7.712% |
| 2026-09-09 | 21.70 | 21.70 | 21.70 | 21.70 | -0.459% | 8 | 146 | +13.917% |
| 2026-09-08 | 21.65 | 21.85 | 21.65 | 21.80 | +2.588% | 19 | 135 | +13.394% |
| 2026-09-04 | 20.75 | 21.25 | 20.75 | 21.25 | +7.868% | 6 | 135 | +16.329% |
| 2026-09-03 | 19.70 | 19.70 | 19.70 | 19.70 | -9.217% | 2 | 135 | +25.482% |
| 2026-09-02 | 21.70 | 21.70 | 21.70 | 21.70 | -2.252% | 3 | 135 | +13.917% |
| 2026-08-28 | 22.20 | 22.20 | 22.20 | 22.20 | -0.716% | 3 | 135 | +11.351% |
| 2026-08-27 | 22.36 | 22.36 | 22.36 | 22.36 | +0.721% | 1 | 135 | +10.555% |
| 2026-08-24 | 22.20 | 22.20 | 22.20 | 22.20 | +8.824% | 3 | 135 | +11.351% |
| 2026-08-17 | 20.25 | 20.40 | 20.25 | 20.40 | 0.000% | 9 | 129 | +21.176% |
| 2026-08-14 | 20.10 | 20.40 | 20.10 | 20.40 | -7.062% | 22 | 129 | +21.176% |
| 2026-08-05 | 21.95 | 21.95 | 21.95 | 21.95 | -4.855% | 1 | 128 | +12.620% |
| 2026-08-03 | 22.30 | 23.07 | 22.30 | 23.07 | -5.373% | 7 | 128 | +7.152% |
| 2026-07-31 | 24.38 | 24.38 | 24.38 | 24.38 | +0.952% | 2 | 128 | +1.395% |
| 2026-07-28 | 24.15 | 24.15 | 24.15 | 24.15 | -3.554% | 1 | 128 | +2.360% |
| 2026-07-24 | 25.20 | 25.20 | 25.04 | 25.04 | -11.080% | 2 | 127 | -1.278% |
| 2026-07-17 | 28.16 | 28.16 | 28.16 | 28.16 | +2.962% | 1 | 128 | -12.216% |
| 2026-07-16 | 27.35 | 27.35 | 27.35 | 27.35 | +4.669% | 1 | 127 | -9.616% |
| 2026-07-15 | 26.13 | 26.13 | 26.13 | 26.13 | -4.461% | 1 | 126 | -5.396% |
| 2026-07-14 | 26.80 | 27.45 | 26.80 | 27.35 | -7.351% | 7 | 125 | -9.616% |
| 2026-07-13 | 29.52 | 29.52 | 29.52 | 29.52 | +2.857% | 5 | 125 | -16.260% |
| 2026-07-10 | 28.65 | 28.75 | 28.65 | 28.70 | -11.035% | 34 | 125 | -13.868% |
| 2026-06-26 | 32.05 | 32.26 | 31.90 | 32.26 | +9.356% | 28 | 125 | -23.373% |
| 2026-06-25 | 29.50 | 29.50 | 29.50 | 29.50 | -5.721% | 2 | 125 | -16.203% |
| 2026-06-18 | 31.25 | 31.45 | 31.25 | 31.29 | -3.127% | 3 | 125 | -20.997% |
| 2026-06-16 | 32.45 | 32.47 | 32.30 | 32.30 | -12.204% | 26 | 116 | -23.467% |
| 2026-06-12 | 36.79 | 36.79 | 36.79 | 36.79 | -8.254% | 9 | 125 | -32.808% |
| 2026-06-08 | 40.10 | 40.10 | 40.10 | 40.10 | -5.425% | 11 | 125 | -38.354% |
| 2026-05-04 | 42.40 | 42.40 | 42.40 | 42.40 | +8.579% | 1 | 125 | -41.698% |
| 2026-05-01 | 39.05 | 39.05 | 39.05 | 39.05 | -4.523% | 12 | 125 | -36.697% |
| 2026-04-30 | 40.90 | 40.90 | 40.90 | 40.90 | -1.918% | 1 | 125 | -39.560% |
| 2026-04-16 | 41.70 | 41.70 | 41.70 | 41.70 | -20.571% | 8 | 125 | -40.719% |
| 2026-04-07 | 52.50 | 52.50 | 52.50 | 52.50 | +1.332% | 3 | 117 | -52.914% |
| 2026-03-24 | 51.81 | 51.81 | 51.81 | 51.81 | +3.331% | 1 | 116 | -52.287% |
| 2026-02-23 | 50.14 | 50.14 | 50.14 | 50.14 | +10.441% | 9 | 116 | -50.698% |
| 2026-02-11 | 40.05 | 45.40 | 40.05 | 45.40 | +9.266% | 4 | 107 | -45.551% |
| 2026-02-10 | 42.00 | 42.00 | 41.35 | 41.55 | +8.855% | 11 | 105 | -40.505% |
| 2026-02-09 | 38.20 | 38.20 | 38.17 | 38.17 | -15.178% | 2 | 105 | -35.237% |
| 2026-02-05 | 45.00 | 45.00 | 45.00 | 45.00 | +11.718% | 1 | 105 | -45.067% |
| 2026-02-04 | 40.28 | 40.28 | 40.28 | 40.28 | -10.588% | 1 | 106 | -38.630% |
| 2026-01-30 | 45.15 | 45.20 | 45.05 | 45.05 | -0.332% | 4 | 105 | -45.128% |
| 2026-01-29 | 45.15 | 45.30 | 45.15 | 45.20 | -4.156% | 3 | 105 | -45.310% |
| 2026-01-28 | 47.15 | 47.16 | 47.15 | 47.16 | -3.023% | 40 | 105 | -47.583% |
| 2026-01-23 | 48.63 | 48.63 | 48.63 | 48.63 | +33.416% | 1 | 108 | -49.167% |
| 2026-01-05 | 36.45 | 36.45 | 36.45 | 36.45 | -9.148% | 1 | 104 | -32.181% |
| 2025-12-31 | 40.12 | 40.12 | 40.12 | 40.12 | +1.185% | 9 | 104 | -38.385% |
| 2025-12-30 | 39.65 | 39.65 | 39.65 | 39.65 | +4.756% | 1 | 104 | -37.654% |
| 2025-12-24 | 37.85 | 37.85 | 37.85 | 37.85 | -8.795% | 2 | 102 | -34.690% |
| 2025-12-22 | 41.50 | 41.50 | 41.50 | 41.50 | -2.947% | 1 | 101 | -40.434% |
| 2025-12-19 | 43.25 | 43.53 | 42.70 | 42.76 | +1.688% | 80 | 101 | -42.189% |
| 2025-12-15 | 41.35 | 42.05 | 41.25 | 42.05 | -0.426% | 53 | 79 | -41.213% |
| 2025-12-12 | 42.00 | 42.23 | 42.00 | 42.23 | -7.329% | 21 | 54 | -41.463% |
| 2025-12-11 | 43.45 | 45.57 | 43.45 | 45.57 | -7.734% | 12 | 46 | -45.754% |
| 2025-12-09 | 49.39 | 49.39 | 49.39 | 49.39 | +14.514% | 1 | 41 | -49.949% |
| 2025-12-08 | 42.90 | 43.20 | 42.90 | 43.13 | +3.059% | 6 | 41 | -42.685% |
| 2025-12-04 | 41.85 | 41.85 | 41.85 | 41.85 | -8.565% | 1 | 40 | -40.932% |
| 2025-12-03 | 45.60 | 45.77 | 45.60 | 45.77 | +2.371% | 2 | 39 | -45.991% |
| 2025-12-02 | 44.55 | 44.71 | 44.55 | 44.71 | +2.194% | 6 | 39 | -44.710% |
| 2025-11-13 | 43.75 | 43.75 | 43.75 | 43.75 | +8.642% | 1 | 38 | -43.497% |
| 2025-11-12 | 40.27 | 40.27 | 40.27 | 40.27 | -4.119% | 6 | 38 | -38.614% |
| 2025-11-11 | 42.00 | 42.00 | 42.00 | 42.00 | -1.408% | 1 | 38 | -41.143% |
| 2025-11-10 | 42.70 | 42.70 | 42.60 | 42.60 | -12.883% | 2 | 38 | -41.972% |
| 2025-10-23 | 48.90 | 48.90 | 48.90 | 48.90 | +7.947% | 3 | 37 | -49.448% |
| 2025-10-02 | 45.25 | 45.30 | 45.25 | 45.30 | +11.852% | 3 | 37 | -45.430% |
| 2025-09-26 | 40.50 | 40.50 | 40.50 | 40.50 | -5.594% | 1 | 36 | -38.963% |
| 2025-09-23 | 42.90 | 42.90 | 42.90 | 42.90 | -12.538% | 10 | 36 | -42.378% |
| 2025-09-05 | 49.05 | 49.05 | 49.05 | 49.05 | +5.167% | 1 | 27 | -49.602% |
| 2025-07-29 | 46.64 | 46.64 | 46.64 | 46.64 | -7.092% | 6 | 26 | -46.998% |
| 2025-07-07 | 49.85 | 50.24 | 49.85 | 50.20 | -11.635% | 4 | 20 | -50.757% |
| 2025-06-24 | 56.81 | 56.81 | 56.81 | 56.81 | -5.317% | 1 | 18 | -56.487% |
| 2025-06-18 | 60.00 | 60.00 | 60.00 | 60.00 | -4.215% | 3 | 18 | -58.800% |
| 2025-06-16 | 62.64 | 62.64 | 62.64 | 62.64 | -6.368% | 1 | 18 | -60.536% |
| 2025-06-02 | 66.90 | 66.90 | 66.80 | 66.90 | +2.923% | 4 | 18 | -63.049% |
| 2025-05-20 | 65.00 | 65.00 | 65.00 | 65.00 | -24.154% | 3 | 18 | -61.969% |
| 2025-04-30 | 85.70 | 85.70 | 85.70 | 85.70 | +6.051% | 2 | 18 | -71.155% |
| 2025-04-29 | 80.90 | 80.90 | 80.71 | 80.81 | -14.667% | 12 | 17 | -69.410% |
| 2025-04-21 | 96.30 | 96.30 | 94.50 | 94.70 | +1.501% | 14 | 11 | -73.897% |
| 2025-04-16 | 93.45 | 93.45 | 93.20 | 93.30 | -0.128% | 4 | 4 | -73.505% |
| 2025-03-10 | 94.10 | 94.10 | 93.42 | 93.42 | 0.000% | 2 | 2 | -73.539% |