JPM280121P00270000
JPM Jan 21 2028 270.00 Put
optionOPRA
EODNov 5, 2026
10.90USD+24.714%(+2.16)1Vol1,371OI
JPM280121P00270000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +24.714% | 1 | 1,371 | 0.000% |
| 2026-11-04 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | -7.611% | 4 | 1,371 | +24.714% |
| 2026-10-29 | 9.5000 | 9.5000 | 9.3500 | 9.4600 | -14.775% | 141 | 1,332 | +15.222% |
| 2026-10-23 | 11.0700 | 11.3500 | 10.9700 | 11.1000 | +4.717% | 382 | 1,207 | -1.802% |
| 2026-10-22 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -0.935% | 1 | 1,206 | +2.830% |
| 2026-10-21 | 10.6900 | 10.7000 | 10.5900 | 10.7000 | +5.419% | 84 | 1,182 | +1.869% |
| 2026-10-20 | 10.2500 | 10.2500 | 10.1500 | 10.1500 | -7.306% | 3 | 1,146 | +7.389% |
| 2026-10-19 | 10.1200 | 10.9500 | 10.0500 | 10.9500 | +3.302% | 302 | 930 | -0.457% |
| 2026-10-15 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +1.923% | 1 | 929 | +2.830% |
| 2026-10-13 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -7.883% | 1 | 930 | +4.808% |
| 2026-10-09 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | -8.211% | 2 | 928 | -3.454% |
| 2026-10-08 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -0.806% | 1 | 928 | -11.382% |
| 2026-10-07 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +6.438% | 1 | 927 | -12.097% |
| 2026-10-05 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -5.668% | 200 | 727 | -6.438% |
| 2026-10-02 | 11.6500 | 12.3500 | 11.6500 | 12.3500 | +1.230% | 10 | 717 | -11.741% |
| 2026-09-30 | 12.1500 | 12.2000 | 12.1500 | 12.2000 | +8.734% | 9 | 717 | -10.656% |
| 2026-09-28 | 11.2200 | 11.2300 | 11.2100 | 11.2200 | +4.372% | 33 | 684 | -2.852% |
| 2026-09-25 | 11.3000 | 11.3000 | 10.7500 | 10.7500 | -8.120% | 5 | 683 | +1.395% |
| 2026-09-23 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -1.681% | 17 | 666 | -6.838% |
| 2026-09-22 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +8.676% | 2 | 664 | -8.403% |
| 2026-09-18 | 11.0000 | 11.0600 | 10.9500 | 10.9500 | -6.410% | 5 | 660 | -0.457% |
| 2026-09-15 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +5.882% | 6 | 654 | -6.838% |
| 2026-09-14 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +4.739% | 5 | 654 | -1.357% |
| 2026-09-08 | 10.5000 | 10.6000 | 10.5000 | 10.5500 | +0.476% | 18 | 651 | +3.318% |
| 2026-08-17 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +2.439% | 2 | 651 | +3.810% |
| 2026-08-14 | 10.4500 | 10.4500 | 10.2500 | 10.2500 | -3.756% | 9 | 651 | +6.341% |
| 2026-08-12 | 10.7000 | 10.7000 | 10.6500 | 10.6500 | +1.429% | 17 | 651 | +2.347% |
| 2026-08-11 | 11.0000 | 11.2000 | 10.5000 | 10.5000 | -7.080% | 8 | 649 | +3.810% |
| 2026-08-04 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -21.799% | 2 | 651 | -3.540% |
| 2026-07-10 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -6.774% | 2 | 651 | -24.567% |
| 2026-07-08 | 14.5500 | 15.5000 | 14.5500 | 15.5000 | +7.266% | 6 | 645 | -29.677% |
| 2026-07-07 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -13.473% | 3 | 648 | -24.567% |
| 2026-06-29 | 16.5500 | 16.7000 | 16.5500 | 16.7000 | +6.032% | 5 | 646 | -34.731% |
| 2026-06-25 | 15.4700 | 15.7500 | 15.3500 | 15.7500 | -7.080% | 81 | 611 | -30.794% |
| 2026-06-24 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | +0.118% | 4 | 613 | -35.693% |
| 2026-06-16 | 17.1000 | 17.2500 | 16.9000 | 16.9300 | -23.567% | 123 | 624 | -35.617% |
| 2026-06-09 | 21.2100 | 22.1500 | 21.2100 | 22.1500 | +3.505% | 9 | 627 | -50.790% |
| 2026-06-04 | 21.9600 | 22.2800 | 21.4000 | 21.4000 | -13.185% | 9 | 623 | -49.065% |
| 2026-05-19 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | -1.004% | 140 | 483 | -55.781% |
| 2026-05-11 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | +1.014% | 92 | 483 | -56.225% |
| 2026-05-08 | 24.8000 | 24.8000 | 24.5300 | 24.6500 | +10.291% | 27 | 446 | -55.781% |
| 2026-05-05 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | -3.037% | 6 | 436 | -51.230% |
| 2026-05-04 | 22.7000 | 23.0500 | 22.7000 | 23.0500 | +1.542% | 2 | 430 | -52.711% |
| 2026-04-29 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -1.732% | 1 | 428 | -51.982% |
| 2026-04-24 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | +4.762% | 5 | 428 | -52.814% |
| 2026-04-22 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | -0.676% | 1 | 423 | -50.567% |
| 2026-04-21 | 22.3500 | 22.3500 | 22.2000 | 22.2000 | +1.835% | 10 | 417 | -50.901% |
| 2026-04-20 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -7.822% | 1 | 417 | -50.000% |
| 2026-04-15 | 23.4500 | 23.6500 | 23.4500 | 23.6500 | +5.345% | 9 | 416 | -53.911% |
| 2026-04-14 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | -2.264% | 1 | 408 | -51.448% |
| 2026-04-13 | 23.1000 | 23.1000 | 22.9700 | 22.9700 | -2.463% | 36 | 408 | -52.547% |
| 2026-04-09 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | -16.931% | 12 | 386 | -53.715% |
| 2026-04-07 | 28.3500 | 28.3500 | 28.3500 | 28.3500 | -10.398% | 11 | 374 | -61.552% |
| 2026-03-31 | 32.1700 | 32.1700 | 31.6400 | 31.6400 | -4.756% | 21 | 363 | -65.550% |
| 2026-03-27 | 33.2200 | 33.2200 | 33.2200 | 33.2200 | +13.379% | 7 | 373 | -67.188% |
| 2026-03-25 | 29.2500 | 29.3000 | 29.2500 | 29.3000 | +0.239% | 20 | 380 | -62.799% |
| 2026-03-23 | 29.2300 | 29.2300 | 29.2300 | 29.2300 | -8.427% | 1 | 390 | -62.710% |
| 2026-03-16 | 31.9200 | 31.9200 | 31.9200 | 31.9200 | -5.979% | 1 | 390 | -65.852% |
| 2026-03-12 | 33.8500 | 33.9500 | 33.8500 | 33.9500 | +3.035% | 2 | 390 | -67.894% |
| 2026-03-09 | 32.9200 | 32.9500 | 32.9100 | 32.9500 | +12.457% | 7 | 390 | -66.920% |
| 2026-03-05 | 28.9500 | 29.3500 | 28.9000 | 29.3000 | +0.584% | 54 | 385 | -62.799% |
| 2026-03-04 | 29.1900 | 29.5000 | 29.1300 | 29.1300 | -2.575% | 36 | 334 | -62.582% |
| 2026-02-27 | 29.9500 | 29.9500 | 29.8000 | 29.9000 | +4.181% | 30 | 326 | -63.545% |
| 2026-02-25 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | -2.547% | 4 | 326 | -62.021% |
| 2026-02-24 | 29.5000 | 29.5000 | 29.4500 | 29.4500 | +2.792% | 2 | 326 | -62.988% |
| 2026-02-13 | 28.8000 | 28.8000 | 28.6500 | 28.6500 | -1.411% | 2 | 325 | -61.955% |
| 2026-02-12 | 29.0600 | 29.0600 | 29.0600 | 29.0600 | +23.136% | 14 | 325 | -62.491% |
| 2026-02-11 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | +7.517% | 1 | 333 | -53.814% |
| 2026-02-09 | 21.9500 | 21.9500 | 21.9500 | 21.9500 | -1.126% | 1 | 332 | -50.342% |
| 2026-02-04 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -5.330% | 1 | 331 | -50.901% |
| 2026-02-03 | 23.4000 | 23.4500 | 23.4000 | 23.4500 | -8.183% | 2 | 330 | -53.518% |
| 2026-01-30 | 25.6500 | 25.6500 | 25.5400 | 25.5400 | -3.258% | 30 | 331 | -57.322% |
| 2026-01-27 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | -0.189% | 1 | 346 | -58.712% |
| 2026-01-26 | 26.3500 | 26.4500 | 26.3500 | 26.4500 | +17.556% | 2 | 346 | -58.790% |
| 2026-01-12 | 22.5000 | 22.5500 | 22.4700 | 22.5000 | +7.914% | 4 | 346 | -51.556% |
| 2026-01-08 | 20.9500 | 20.9500 | 20.8500 | 20.8500 | -4.138% | 2 | 347 | -47.722% |
| 2025-12-23 | 21.9000 | 21.9100 | 21.7500 | 21.7500 | -4.605% | 6 | 347 | -49.885% |
| 2025-12-22 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -8.027% | 3 | 347 | -52.193% |
| 2025-12-19 | 24.7500 | 25.1500 | 24.7500 | 24.7900 | +0.364% | 322 | 344 | -56.031% |
| 2025-12-16 | 24.5500 | 24.7000 | 24.5500 | 24.7000 | -2.603% | 20 | 183 | -55.870% |
| 2025-12-11 | 24.7500 | 25.4000 | 24.7500 | 25.3600 | -1.015% | 10 | 183 | -57.019% |
| 2025-12-10 | 27.3000 | 27.7300 | 25.6000 | 25.6200 | -6.085% | 25 | 178 | -57.455% |
| 2025-12-09 | 27.2800 | 27.2800 | 27.2800 | 27.2800 | +11.211% | 1 | 165 | -60.044% |
| 2025-12-08 | 24.6000 | 24.6700 | 24.5300 | 24.5300 | -5.799% | 22 | 164 | -55.565% |
| 2025-12-03 | 26.0500 | 26.0900 | 25.9000 | 26.0400 | +2.925% | 22 | 154 | -58.141% |
| 2025-12-02 | 25.2500 | 25.3000 | 25.2500 | 25.3000 | -2.991% | 2 | 147 | -56.917% |
| 2025-11-26 | 25.9500 | 26.0800 | 25.9500 | 26.0800 | -8.072% | 2 | 146 | -58.206% |
| 2025-11-25 | 28.3700 | 28.3700 | 28.3700 | 28.3700 | -2.240% | 2 | 146 | -61.579% |
| 2025-11-24 | 29.0200 | 29.0200 | 29.0200 | 29.0200 | -2.781% | 30 | 144 | -62.440% |
| 2025-11-21 | 29.9000 | 29.9000 | 29.8500 | 29.8500 | +5.291% | 2 | 170 | -63.484% |
| 2025-11-20 | 28.4000 | 28.5900 | 28.2500 | 28.3500 | +3.846% | 14 | 169 | -61.552% |
| 2025-11-19 | 28.1500 | 28.1500 | 27.3000 | 27.3000 | -3.260% | 2 | 162 | -60.073% |
| 2025-11-18 | 28.8000 | 29.0300 | 27.4100 | 28.2200 | +1.511% | 29 | 162 | -61.375% |
| 2025-11-17 | 27.7100 | 27.8000 | 27.7100 | 27.8000 | +9.020% | 2 | 144 | -60.791% |
| 2025-11-13 | 25.4500 | 25.5000 | 25.4500 | 25.5000 | +4.082% | 2 | 144 | -57.255% |
| 2025-11-07 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -2.000% | 3 | 144 | -55.510% |
| 2025-10-28 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -15.483% | 1 | 147 | -56.400% |
| 2025-10-22 | 29.5500 | 29.5800 | 29.5500 | 29.5800 | +14.208% | 2 | 148 | -63.151% |
| 2025-10-16 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | +2.372% | 1 | 148 | -57.915% |
| 2025-10-08 | 25.1500 | 25.3500 | 25.0100 | 25.3000 | +2.846% | 7 | 147 | -56.917% |
| 2025-10-06 | 24.5000 | 24.6000 | 24.5000 | 24.6000 | +0.820% | 105 | 144 | -55.691% |
| 2025-10-03 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -4.762% | 7 | 39 | -55.328% |
| 2025-10-02 | 25.6500 | 25.6500 | 25.4000 | 25.6200 | +12.566% | 3 | 32 | -57.455% |
| 2025-09-19 | 22.7800 | 22.9000 | 22.7500 | 22.7600 | 0.000% | 30 | 30 | -52.109% |