JPM280121P00250000
JPM Jan 21 2028 250.00 Put
optionOPRA
EODNov 5, 2026
7.85USD+14.099%(+0.97)21Vol2,339OI
JPM280121P00250000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 8.0000 | 8.0000 | 7.5000 | 7.8500 | +14.099% | 21 | 2,332 | 0.000% |
| 2026-10-30 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | +5.038% | 1 | 2,332 | +14.099% |
| 2026-10-29 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +0.460% | 5 | 2,332 | +19.847% |
| 2026-10-28 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -5.507% | 9 | 2,323 | +20.399% |
| 2026-10-27 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -6.631% | 1 | 2,322 | +13.768% |
| 2026-10-26 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | +6.331% | 1 | 2,322 | +6.225% |
| 2026-10-22 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +0.434% | 1 | 2,323 | +12.950% |
| 2026-10-16 | 6.5000 | 6.9200 | 6.5000 | 6.9200 | -6.989% | 9 | 2,332 | +13.439% |
| 2026-10-14 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | +5.532% | 1 | 2,332 | +5.511% |
| 2026-10-13 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -16.568% | 2 | 2,332 | +11.348% |
| 2026-10-07 | 8.4000 | 8.4500 | 8.4000 | 8.4500 | +3.681% | 3 | 2,332 | -7.101% |
| 2026-10-05 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -4.118% | 1 | 2,331 | -3.681% |
| 2026-10-02 | 8.6000 | 8.6000 | 8.5000 | 8.5000 | +1.190% | 7 | 2,331 | -7.647% |
| 2026-10-01 | 9.1500 | 9.1500 | 8.3000 | 8.4000 | +1.205% | 16 | 2,315 | -6.548% |
| 2026-09-24 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -0.955% | 1 | 2,315 | -5.422% |
| 2026-09-22 | 8.0000 | 8.3800 | 8.0000 | 8.3800 | +6.076% | 455 | 1,860 | -6.325% |
| 2026-09-16 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -4.242% | 1 | 1,861 | -0.633% |
| 2026-09-15 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +7.984% | 9 | 1,861 | -4.848% |
| 2026-09-10 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | -4.500% | 1 | 1,860 | +2.749% |
| 2026-09-09 | 7.4800 | 8.0000 | 7.4800 | 8.0000 | +14.286% | 2 | 1,862 | -1.875% |
| 2026-09-04 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -10.256% | 4 | 1,858 | +12.143% |
| 2026-08-25 | 8.2500 | 8.2500 | 7.8000 | 7.8000 | -1.887% | 2 | 1,860 | +0.641% |
| 2026-08-20 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +6.711% | 2 | 1,858 | -1.258% |
| 2026-08-14 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -10.349% | 1 | 1,858 | +5.369% |
| 2026-08-07 | 8.3800 | 8.3800 | 8.2600 | 8.3100 | +0.727% | 138 | 1,798 | -5.535% |
| 2026-08-06 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +2.230% | 1 | 1,797 | -4.848% |
| 2026-08-04 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | -4.610% | 1 | 1,797 | -2.726% |
| 2026-08-03 | 8.6500 | 8.6500 | 8.3900 | 8.4600 | -6.000% | 74 | 1,747 | -7.210% |
| 2026-07-30 | 9.6000 | 9.6000 | 9.0000 | 9.0000 | -8.163% | 16 | 1,761 | -12.778% |
| 2026-07-29 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -2.000% | 6 | 1,761 | -19.898% |
| 2026-07-23 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -2.913% | 1 | 1,760 | -21.500% |
| 2026-07-21 | 10.6000 | 10.6000 | 10.2500 | 10.3000 | +4.040% | 13 | 1,769 | -23.786% |
| 2026-07-15 | 9.8800 | 10.1600 | 9.8800 | 9.9000 | -8.333% | 122 | 1,739 | -20.707% |
| 2026-07-13 | 11.1000 | 11.1000 | 10.8000 | 10.8000 | +2.370% | 4 | 1,737 | -27.315% |
| 2026-07-10 | 10.8000 | 10.8000 | 10.5000 | 10.5500 | -3.829% | 6 | 1,740 | -25.592% |
| 2026-07-09 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | +2.523% | 5 | 1,738 | -28.441% |
| 2026-07-07 | 10.6000 | 10.7000 | 10.6000 | 10.7000 | -4.036% | 10 | 1,733 | -26.636% |
| 2026-07-02 | 11.2000 | 11.3000 | 11.1000 | 11.1500 | -1.762% | 40 | 1,719 | -29.596% |
| 2026-07-01 | 12.0000 | 12.3000 | 11.1500 | 11.3500 | -6.198% | 99 | 1,689 | -30.837% |
| 2026-06-30 | 12.2800 | 12.3400 | 12.0500 | 12.1000 | +2.369% | 44 | 1,689 | -35.124% |
| 2026-06-29 | 12.0000 | 12.1000 | 11.8200 | 11.8200 | -6.190% | 10 | 1,689 | -33.587% |
| 2026-06-26 | 12.2000 | 12.6000 | 12.0000 | 12.6000 | +4.132% | 9 | 1,689 | -37.698% |
| 2026-06-24 | 12.1000 | 12.1000 | 11.8600 | 12.1000 | +1.681% | 42 | 1,689 | -35.124% |
| 2026-06-22 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +2.586% | 2 | 1,689 | -34.034% |
| 2026-06-17 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -8.661% | 1 | 1,688 | -32.328% |
| 2026-06-16 | 13.0000 | 13.0000 | 12.6500 | 12.7000 | -9.286% | 3 | 1,689 | -38.189% |
| 2026-06-15 | 14.1000 | 14.1000 | 14.0000 | 14.0000 | -1.408% | 2 | 1,689 | -43.929% |
| 2026-06-12 | 14.5500 | 14.5500 | 14.2000 | 14.2000 | -9.784% | 2 | 1,690 | -44.718% |
| 2026-06-08 | 15.8200 | 15.8200 | 15.7400 | 15.7400 | +0.897% | 4 | 1,693 | -50.127% |
| 2026-06-05 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -2.682% | 2 | 1,695 | -49.679% |
| 2026-06-04 | 16.5000 | 16.5000 | 16.0000 | 16.0300 | -9.690% | 23 | 1,698 | -51.029% |
| 2026-05-29 | 18.0200 | 18.3000 | 17.6700 | 17.7500 | -8.269% | 137 | 1,591 | -55.775% |
| 2026-05-20 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | +3.476% | 1 | 1,591 | -59.432% |
| 2026-05-19 | 18.8500 | 18.8500 | 18.7000 | 18.7000 | -1.579% | 6 | 1,591 | -58.021% |
| 2026-05-15 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -0.524% | 101 | 1,591 | -58.684% |
| 2026-05-11 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +9.456% | 27 | 1,490 | -58.901% |
| 2026-05-08 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | +9.748% | 1 | 1,490 | -55.014% |
| 2026-05-06 | 15.7300 | 15.9000 | 15.7300 | 15.9000 | -6.471% | 6 | 1,489 | -50.629% |
| 2026-04-30 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -5.292% | 20 | 1,485 | -53.824% |
| 2026-04-29 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | +6.213% | 1 | 1,505 | -56.267% |
| 2026-04-27 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -0.412% | 1 | 1,506 | -53.550% |
| 2026-04-23 | 16.9700 | 16.9700 | 16.9700 | 16.9700 | -1.680% | 1 | 1,507 | -53.742% |
| 2026-04-16 | 17.2600 | 17.2600 | 17.2600 | 17.2600 | -5.683% | 2 | 1,506 | -54.519% |
| 2026-04-15 | 17.8000 | 18.3000 | 17.8000 | 18.3000 | +3.683% | 11 | 1,508 | -57.104% |
| 2026-04-13 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -1.397% | 1 | 1,506 | -55.524% |
| 2026-04-09 | 18.0500 | 18.0500 | 17.9000 | 17.9000 | -7.732% | 25 | 1,507 | -56.145% |
| 2026-04-08 | 19.2000 | 19.4000 | 19.2000 | 19.4000 | -12.415% | 3 | 1,507 | -59.536% |
| 2026-04-07 | 22.3000 | 22.3000 | 22.0000 | 22.1500 | -2.423% | 107 | 1,509 | -64.560% |
| 2026-04-06 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -1.089% | 2 | 1,431 | -65.419% |
| 2026-04-01 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | -2.340% | 1 | 1,431 | -65.795% |
| 2026-03-31 | 25.4400 | 25.4400 | 23.5000 | 23.5000 | -11.153% | 169 | 1,431 | -66.596% |
| 2026-03-27 | 25.4900 | 26.5500 | 25.1500 | 26.4500 | +13.373% | 86 | 1,336 | -70.321% |
| 2026-03-26 | 23.3300 | 23.3300 | 23.3300 | 23.3300 | +3.230% | 1 | 1,262 | -66.352% |
| 2026-03-25 | 22.4000 | 23.3500 | 22.1500 | 22.6000 | -3.707% | 14 | 1,263 | -65.265% |
| 2026-03-24 | 23.4600 | 23.5100 | 23.4600 | 23.4700 | +4.080% | 3 | 1,263 | -66.553% |
| 2026-03-23 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | -8.147% | 1 | 1,265 | -65.188% |
| 2026-03-20 | 24.7000 | 24.7000 | 24.5500 | 24.5500 | +1.446% | 2 | 1,265 | -68.024% |
| 2026-03-19 | 24.7300 | 24.7300 | 24.2000 | 24.2000 | +0.833% | 2 | 1,265 | -67.562% |
| 2026-03-18 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +1.223% | 1 | 1,265 | -67.292% |
| 2026-03-17 | 23.7100 | 24.1900 | 23.5000 | 23.7100 | -4.163% | 394 | 1,265 | -66.892% |
| 2026-03-16 | 24.7400 | 24.7400 | 24.7400 | 24.7400 | -2.752% | 5 | 977 | -68.270% |
| 2026-03-13 | 25.4400 | 25.4400 | 25.4400 | 25.4400 | -3.454% | 1 | 982 | -69.143% |
| 2026-03-12 | 26.3500 | 26.3500 | 26.3500 | 26.3500 | +7.157% | 1 | 983 | -70.209% |
| 2026-03-11 | 24.7500 | 25.1000 | 24.5900 | 24.5900 | +3.276% | 59 | 983 | -68.076% |
| 2026-03-10 | 23.9500 | 23.9500 | 23.8100 | 23.8100 | -10.657% | 2 | 931 | -67.031% |
| 2026-03-09 | 26.4500 | 26.8500 | 26.4500 | 26.6500 | +5.754% | 16 | 930 | -70.544% |
| 2026-03-06 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | +10.284% | 2 | 925 | -68.849% |
| 2026-03-05 | 22.1500 | 22.8500 | 21.8500 | 22.8500 | +2.009% | 348 | 923 | -65.646% |
| 2026-03-04 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -2.397% | 1 | 590 | -64.955% |
| 2026-03-02 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | +0.879% | 1 | 590 | -65.795% |
| 2026-02-27 | 22.9500 | 22.9500 | 22.7500 | 22.7500 | +13.015% | 11 | 590 | -65.495% |
| 2026-02-26 | 20.1300 | 20.1300 | 20.1300 | 20.1300 | -3.221% | 2 | 584 | -61.003% |
| 2026-02-25 | 21.8000 | 21.8000 | 20.8000 | 20.8000 | -6.095% | 5 | 580 | -62.260% |
| 2026-02-24 | 22.2000 | 22.2000 | 22.1000 | 22.1500 | +7.005% | 6 | 580 | -64.560% |
| 2026-02-19 | 20.7000 | 20.9500 | 20.6500 | 20.7000 | +4.125% | 80 | 580 | -62.077% |
| 2026-02-18 | 19.8800 | 19.8800 | 19.8800 | 19.8800 | -6.226% | 1 | 511 | -60.513% |
| 2026-02-17 | 21.2000 | 21.3000 | 21.2000 | 21.2000 | -3.636% | 11 | 510 | -62.972% |
| 2026-02-13 | 23.0500 | 23.0500 | 21.9000 | 22.0000 | -0.677% | 13 | 512 | -64.318% |
| 2026-02-12 | 19.7500 | 22.1500 | 19.6500 | 22.1500 | +16.273% | 5 | 512 | -64.560% |
| 2026-02-05 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | +12.789% | 1 | 511 | -58.793% |
| 2026-02-04 | 16.8900 | 16.8900 | 16.8900 | 16.8900 | -3.761% | 2 | 511 | -53.523% |
| 2026-02-03 | 16.9500 | 17.9000 | 16.9000 | 17.5500 | -9.769% | 18 | 511 | -55.271% |
| 2026-01-30 | 18.8900 | 19.4500 | 18.8900 | 19.4500 | +1.779% | 14 | 496 | -59.640% |
| 2026-01-29 | 19.1100 | 19.1100 | 19.1100 | 19.1100 | -3.241% | 2 | 499 | -58.922% |
| 2026-01-28 | 20.1000 | 20.2000 | 19.7500 | 19.7500 | -1.741% | 13 | 499 | -60.253% |
| 2026-01-27 | 19.9000 | 20.1000 | 19.9000 | 20.1000 | +1.875% | 25 | 505 | -60.945% |
| 2026-01-26 | 19.9200 | 19.9200 | 19.7300 | 19.7300 | +2.334% | 5 | 516 | -60.213% |
| 2026-01-22 | 19.2800 | 19.2800 | 19.2800 | 19.2800 | +3.656% | 1 | 513 | -59.284% |
| 2026-01-20 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +5.622% | 1 | 513 | -57.796% |
| 2026-01-16 | 18.4000 | 18.4000 | 17.5000 | 17.6100 | -9.692% | 10 | 513 | -55.423% |
| 2026-01-14 | 19.0700 | 19.8000 | 19.0700 | 19.5000 | +3.723% | 231 | 513 | -59.744% |
| 2026-01-13 | 18.2000 | 18.9400 | 18.2000 | 18.8000 | +9.621% | 12 | 303 | -58.245% |
| 2026-01-12 | 17.1000 | 17.4000 | 17.1000 | 17.1500 | +7.187% | 140 | 293 | -54.227% |
| 2026-01-09 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -1.538% | 1 | 157 | -50.938% |
| 2026-01-08 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -2.108% | 1 | 156 | -51.692% |
| 2026-01-07 | 16.7000 | 16.7000 | 16.4000 | 16.6000 | +3.427% | 8 | 156 | -52.711% |
| 2026-01-06 | 15.7600 | 16.0500 | 15.7600 | 16.0500 | -0.619% | 2 | 154 | -51.090% |
| 2026-01-05 | 16.2000 | 16.2000 | 15.6000 | 16.1500 | -7.077% | 40 | 153 | -51.393% |
| 2025-12-29 | 17.3800 | 17.3800 | 17.3800 | 17.3800 | +3.761% | 2 | 153 | -54.833% |
| 2025-12-23 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -4.011% | 4 | 151 | -53.134% |
| 2025-12-22 | 17.8000 | 17.8000 | 17.4500 | 17.4500 | -8.782% | 5 | 151 | -55.014% |
| 2025-12-17 | 19.1300 | 19.1300 | 19.1300 | 19.1300 | +2.849% | 1 | 146 | -58.965% |
| 2025-12-11 | 19.4000 | 19.9700 | 18.6000 | 18.6000 | -9.665% | 52 | 145 | -57.796% |
| 2025-12-10 | 21.5500 | 21.5500 | 20.5900 | 20.5900 | -1.718% | 20 | 140 | -61.875% |
| 2025-12-09 | 18.0000 | 21.4200 | 18.0000 | 20.9500 | +10.788% | 17 | 138 | -62.530% |
| 2025-12-08 | 18.9500 | 18.9500 | 18.9100 | 18.9100 | +1.667% | 10 | 127 | -58.488% |
| 2025-12-04 | 18.7500 | 18.7500 | 18.6000 | 18.6000 | -6.533% | 6 | 127 | -57.796% |
| 2025-12-03 | 20.1000 | 20.2100 | 19.9000 | 19.9000 | -1.044% | 56 | 127 | -60.553% |
| 2025-12-02 | 19.5500 | 20.1100 | 19.5000 | 20.1100 | +0.550% | 38 | 119 | -60.965% |
| 2025-11-26 | 19.9900 | 20.0700 | 19.9900 | 20.0000 | -5.660% | 22 | 63 | -60.750% |
| 2025-11-25 | 21.1000 | 21.4000 | 21.0500 | 21.2000 | -6.813% | 22 | 63 | -62.972% |
| 2025-11-24 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | +11.247% | 1 | 61 | -65.495% |
| 2025-11-20 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | -6.193% | 1 | 62 | -61.614% |
| 2025-11-18 | 22.2000 | 22.2500 | 21.7000 | 21.8000 | +3.563% | 12 | 61 | -63.991% |
| 2025-11-17 | 20.9500 | 21.0500 | 20.9500 | 21.0500 | +8.226% | 2 | 62 | -62.708% |
| 2025-11-13 | 17.8600 | 19.6000 | 17.8600 | 19.4500 | +12.428% | 5 | 62 | -59.640% |
| 2025-11-12 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -3.081% | 1 | 59 | -54.624% |
| 2025-11-11 | 18.1600 | 18.2900 | 17.8500 | 17.8500 | -8.882% | 6 | 58 | -56.022% |
| 2025-11-04 | 19.5900 | 19.5900 | 19.5900 | 19.5900 | -0.407% | 1 | 58 | -59.929% |
| 2025-11-03 | 19.9800 | 19.9800 | 19.6600 | 19.6700 | +5.924% | 5 | 58 | -60.092% |
| 2025-10-31 | 18.5700 | 18.5700 | 18.5700 | 18.5700 | +0.378% | 1 | 58 | -57.728% |
| 2025-10-30 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -6.091% | 4 | 58 | -57.568% |
| 2025-10-27 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -10.414% | 2 | 58 | -60.152% |
| 2025-10-22 | 21.9900 | 21.9900 | 21.9900 | 21.9900 | +8.593% | 1 | 58 | -64.302% |
| 2025-10-21 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +1.250% | 1 | 57 | -61.235% |
| 2025-10-16 | 21.0000 | 21.0000 | 20.0000 | 20.0000 | -2.913% | 11 | 56 | -60.750% |
| 2025-10-14 | 20.8000 | 20.8000 | 20.0000 | 20.6000 | +4.569% | 7 | 45 | -61.893% |
| 2025-10-13 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -0.051% | 1 | 38 | -60.152% |
| 2025-10-09 | 19.5600 | 19.7100 | 19.5600 | 19.7100 | +2.124% | 2 | 37 | -60.173% |
| 2025-10-02 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +3.430% | 1 | 38 | -59.326% |
| 2025-10-01 | 18.9000 | 18.9000 | 18.6300 | 18.6600 | +0.431% | 8 | 37 | -57.931% |
| 2025-09-30 | 18.5800 | 18.5800 | 18.5800 | 18.5800 | +5.568% | 1 | 30 | -57.750% |
| 2025-09-29 | 17.3500 | 17.6000 | 13.3700 | 17.6000 | +1.149% | 12 | 29 | -55.398% |
| 2025-09-26 | 17.4500 | 17.5000 | 17.4000 | 17.4000 | -2.902% | 20 | 20 | -54.885% |
| 2025-09-22 | 17.9200 | 17.9200 | 17.9200 | 17.9200 | 0.000% | 1 | 1 | -56.194% |