JPM271217P00330000
JPM Dec 17 2027 330.00 Put
optionOPRA
EODNov 5, 2026
26.91USD+19.018%(+4.30)11Vol939OI
JPM271217P00330000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 27.27 | 27.27 | 26.91 | 26.91 | +19.018% | 11 | 931 | 0.000% |
| 2026-11-04 | 24.25 | 24.25 | 22.61 | 22.61 | -16.661% | 2 | 930 | +19.018% |
| 2026-11-03 | 27.61 | 28.05 | 27.13 | 27.13 | +5.977% | 21 | 909 | -0.811% |
| 2026-10-28 | 25.65 | 25.65 | 25.55 | 25.60 | -7.947% | 4 | 909 | +5.117% |
| 2026-10-26 | 27.84 | 28.06 | 27.40 | 27.81 | +0.216% | 9 | 903 | -3.236% |
| 2026-10-22 | 27.60 | 27.75 | 27.60 | 27.75 | +4.520% | 36 | 867 | -3.027% |
| 2026-10-20 | 26.55 | 26.55 | 26.55 | 26.55 | +0.759% | 9 | 866 | +1.356% |
| 2026-10-16 | 24.75 | 26.55 | 24.20 | 26.35 | -2.947% | 147 | 727 | +2.125% |
| 2026-10-14 | 28.00 | 28.00 | 27.10 | 27.15 | -1.237% | 39 | 689 | -0.884% |
| 2026-10-13 | 26.95 | 27.49 | 26.95 | 27.49 | -12.452% | 7 | 693 | -2.110% |
| 2026-10-07 | 31.55 | 31.55 | 31.40 | 31.40 | +2.951% | 9 | 684 | -14.299% |
| 2026-10-02 | 30.50 | 30.50 | 30.50 | 30.50 | -5.719% | 1 | 684 | -11.770% |
| 2026-10-01 | 33.00 | 33.00 | 32.30 | 32.35 | +10.598% | 7 | 685 | -16.816% |
| 2026-09-24 | 29.27 | 29.55 | 29.19 | 29.25 | +10.169% | 88 | 600 | -8.000% |
| 2026-09-16 | 26.60 | 26.75 | 26.55 | 26.55 | -5.516% | 8 | 601 | +1.356% |
| 2026-09-15 | 28.10 | 28.10 | 28.10 | 28.10 | +11.730% | 1 | 601 | -4.235% |
| 2026-09-14 | 25.15 | 25.15 | 25.15 | 25.15 | +3.285% | 1 | 602 | +6.998% |
| 2026-09-11 | 23.63 | 24.35 | 23.63 | 24.35 | -3.373% | 19 | 601 | +10.513% |
| 2026-09-09 | 25.20 | 25.20 | 25.20 | 25.20 | +10.284% | 4 | 601 | +6.786% |
| 2026-09-03 | 23.00 | 23.00 | 22.85 | 22.85 | -8.600% | 2 | 601 | +17.768% |
| 2026-09-02 | 24.71 | 25.25 | 24.68 | 25.00 | +1.626% | 389 | 449 | +7.640% |
| 2026-08-28 | 24.60 | 24.60 | 24.60 | 24.60 | -1.796% | 1 | 449 | +9.390% |
| 2026-08-25 | 25.20 | 25.20 | 25.05 | 25.05 | -3.839% | 23 | 438 | +7.425% |
| 2026-08-24 | 25.40 | 26.05 | 25.40 | 26.05 | -5.100% | 3 | 439 | +3.301% |
| 2026-08-21 | 26.65 | 27.45 | 26.65 | 27.45 | +4.135% | 6 | 438 | -1.967% |
| 2026-08-20 | 25.70 | 26.36 | 25.70 | 26.36 | +13.817% | 4 | 434 | +2.086% |
| 2026-08-14 | 23.15 | 23.30 | 23.15 | 23.16 | -1.068% | 11 | 428 | +16.192% |
| 2026-08-12 | 23.41 | 23.41 | 23.41 | 23.41 | -4.449% | 1 | 427 | +14.951% |
| 2026-08-11 | 24.50 | 24.50 | 24.50 | 24.50 | -4.669% | 10 | 427 | +9.837% |
| 2026-08-10 | 25.70 | 25.70 | 25.70 | 25.70 | +1.381% | 1 | 428 | +4.708% |
| 2026-08-04 | 24.80 | 25.50 | 24.80 | 25.35 | -13.687% | 72 | 369 | +6.154% |
| 2026-07-29 | 29.37 | 29.37 | 29.37 | 29.37 | -4.951% | 1 | 369 | -8.376% |
| 2026-07-21 | 31.05 | 31.20 | 30.90 | 30.90 | -4.394% | 8 | 366 | -12.913% |
| 2026-07-20 | 32.32 | 32.32 | 32.32 | 32.32 | +0.529% | 1 | 366 | -16.739% |
| 2026-07-17 | 32.15 | 32.15 | 32.15 | 32.15 | +6.001% | 1 | 365 | -16.299% |
| 2026-07-16 | 30.30 | 30.35 | 30.25 | 30.33 | +1.100% | 4 | 365 | -11.276% |
| 2026-07-15 | 30.00 | 30.00 | 30.00 | 30.00 | -4.762% | 2 | 364 | -10.300% |
| 2026-07-14 | 31.30 | 31.55 | 31.30 | 31.50 | -3.817% | 4 | 364 | -14.571% |
| 2026-07-13 | 33.00 | 33.00 | 32.55 | 32.75 | +0.614% | 20 | 358 | -17.832% |
| 2026-07-10 | 32.70 | 33.10 | 32.55 | 32.55 | +1.878% | 106 | 336 | -17.327% |
| 2026-07-07 | 32.30 | 32.40 | 31.95 | 31.95 | -1.994% | 8 | 340 | -15.775% |
| 2026-07-06 | 32.55 | 32.77 | 32.50 | 32.60 | -5.507% | 79 | 334 | -17.454% |
| 2026-07-01 | 34.50 | 34.50 | 34.50 | 34.50 | -5.712% | 15 | 319 | -22.000% |
| 2026-06-26 | 36.35 | 36.59 | 36.35 | 36.59 | +7.618% | 2 | 319 | -26.455% |
| 2026-06-18 | 33.60 | 34.00 | 33.60 | 34.00 | -0.059% | 3 | 318 | -20.853% |
| 2026-06-17 | 35.45 | 35.45 | 34.02 | 34.02 | -6.074% | 57 | 303 | -20.899% |
| 2026-06-16 | 36.45 | 36.45 | 36.22 | 36.22 | -9.563% | 41 | 304 | -25.704% |
| 2026-06-15 | 40.05 | 40.05 | 40.05 | 40.05 | -10.702% | 3 | 304 | -32.809% |
| 2026-06-08 | 44.85 | 44.85 | 44.85 | 44.85 | -1.752% | 8 | 312 | -40.000% |
| 2026-05-07 | 45.65 | 45.65 | 45.65 | 45.65 | -2.603% | 2 | 312 | -41.051% |
| 2026-05-04 | 46.95 | 46.95 | 46.87 | 46.87 | +1.781% | 2 | 311 | -42.586% |
| 2026-04-27 | 46.05 | 46.05 | 46.05 | 46.05 | -1.603% | 1 | 311 | -41.564% |
| 2026-04-16 | 46.80 | 46.80 | 46.80 | 46.80 | -16.429% | 11 | 310 | -42.500% |
| 2026-03-25 | 55.95 | 56.00 | 55.95 | 56.00 | -9.238% | 2 | 299 | -51.946% |
| 2026-03-19 | 60.65 | 61.80 | 60.60 | 61.70 | +1.815% | 10 | 299 | -56.386% |
| 2026-03-18 | 60.30 | 60.85 | 60.30 | 60.60 | -0.411% | 52 | 296 | -55.594% |
| 2026-03-17 | 60.80 | 61.00 | 60.55 | 60.85 | +7.699% | 96 | 293 | -55.776% |
| 2026-03-04 | 56.50 | 56.50 | 56.50 | 56.50 | -2.586% | 2 | 291 | -52.372% |
| 2026-02-27 | 58.10 | 58.10 | 58.00 | 58.00 | +15.308% | 2 | 292 | -53.603% |
| 2026-02-11 | 44.50 | 50.71 | 44.45 | 50.30 | +8.288% | 8 | 293 | -46.501% |
| 2026-02-10 | 43.30 | 46.50 | 43.30 | 46.45 | -7.746% | 64 | 291 | -42.067% |
| 2026-01-30 | 50.35 | 50.35 | 50.35 | 50.35 | -0.983% | 1 | 260 | -46.554% |
| 2026-01-29 | 50.85 | 50.85 | 50.85 | 50.85 | -3.419% | 1 | 260 | -47.080% |
| 2026-01-28 | 52.75 | 52.75 | 52.60 | 52.65 | +7.012% | 34 | 260 | -48.889% |
| 2026-01-14 | 49.40 | 49.40 | 49.20 | 49.20 | +10.936% | 2 | 260 | -45.305% |
| 2026-01-12 | 44.35 | 44.35 | 44.35 | 44.35 | +6.739% | 1 | 260 | -39.324% |
| 2026-01-08 | 41.50 | 41.55 | 41.50 | 41.55 | -4.042% | 2 | 260 | -35.235% |
| 2026-01-07 | 43.30 | 43.30 | 43.30 | 43.30 | -1.591% | 1 | 260 | -37.852% |
| 2025-12-29 | 44.00 | 44.00 | 44.00 | 44.00 | +2.804% | 1 | 259 | -38.841% |
| 2025-12-26 | 42.18 | 42.80 | 42.18 | 42.80 | -10.666% | 21 | 259 | -37.126% |
| 2025-12-19 | 48.25 | 48.59 | 47.91 | 47.91 | +2.723% | 170 | 258 | -43.832% |
| 2025-12-15 | 46.10 | 46.66 | 46.00 | 46.64 | -5.835% | 6 | 230 | -42.303% |
| 2025-12-11 | 49.80 | 49.99 | 49.53 | 49.53 | +5.788% | 50 | 230 | -45.669% |
| 2025-12-09 | 46.70 | 46.82 | 46.70 | 46.82 | -2.621% | 2 | 222 | -42.525% |
| 2025-12-08 | 48.00 | 48.21 | 47.80 | 48.08 | -4.905% | 355 | 222 | -44.031% |
| 2025-12-03 | 50.65 | 50.71 | 50.50 | 50.56 | +0.099% | 12 | 72 | -46.776% |
| 2025-12-02 | 49.55 | 50.55 | 49.55 | 50.51 | +4.967% | 46 | 69 | -46.723% |
| 2025-11-28 | 48.12 | 48.12 | 48.12 | 48.12 | -8.255% | 1 | 52 | -44.077% |
| 2025-11-25 | 52.45 | 52.45 | 52.45 | 52.45 | -3.139% | 1 | 52 | -48.694% |
| 2025-10-21 | 54.10 | 54.15 | 54.10 | 54.15 | -10.481% | 2 | 51 | -50.305% |
| 2025-07-01 | 60.49 | 60.49 | 60.49 | 60.49 | -3.908% | 1 | 52 | -55.513% |
| 2025-06-24 | 62.95 | 62.95 | 62.95 | 62.95 | -7.181% | 1 | 52 | -57.252% |
| 2025-06-20 | 67.72 | 67.82 | 67.72 | 67.82 | -8.227% | 4 | 52 | -60.321% |
| 2025-06-13 | 73.85 | 74.07 | 73.85 | 73.90 | +3.357% | 12 | 54 | -63.586% |
| 2025-06-10 | 71.40 | 71.50 | 71.40 | 71.50 | -3.117% | 2 | 51 | -62.364% |
| 2025-06-02 | 73.95 | 74.02 | 73.69 | 73.80 | -0.338% | 14 | 50 | -63.537% |
| 2025-05-28 | 74.00 | 74.05 | 73.86 | 74.05 | -2.180% | 4 | 48 | -63.660% |
| 2025-05-22 | 75.97 | 75.97 | 75.70 | 75.70 | +0.478% | 2 | 47 | -64.452% |
| 2025-05-21 | 75.45 | 75.45 | 75.34 | 75.34 | -15.062% | 2 | 47 | -64.282% |
| 2025-04-29 | 89.45 | 89.45 | 88.50 | 88.70 | -9.674% | 48 | 46 | -69.662% |
| 2025-04-22 | 98.30 | 98.30 | 98.20 | 98.20 | -4.845% | 4 | 22 | -72.597% |
| 2025-04-21 | 104.90 | 104.90 | 103.10 | 103.20 | +1.375% | 17 | 20 | -73.924% |
| 2025-04-16 | 101.80 | 102.10 | 101.60 | 101.80 | 0.000% | 19 | 11 | -73.566% |