JPM280121P00280000
JPM Jan 21 2028 280.00 Put
optionOPRA
EODNov 5, 2026
11.50USD+4.072%(+0.45)1Vol1,635OI
JPM280121P00280000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 11.50 | 11.50 | 11.50 | 11.50 | +4.072% | 1 | 1,597 | 0.000% |
| 2026-11-04 | 11.05 | 11.05 | 11.05 | 11.05 | -8.451% | 1 | 1,598 | +4.072% |
| 2026-11-02 | 11.85 | 12.07 | 11.85 | 12.07 | -1.389% | 4 | 1,600 | -4.722% |
| 2026-10-30 | 11.50 | 12.24 | 11.50 | 12.24 | -4.375% | 2 | 1,598 | -6.046% |
| 2026-10-26 | 12.80 | 12.80 | 12.80 | 12.80 | -5.882% | 2 | 1,598 | -10.156% |
| 2026-10-23 | 13.40 | 13.60 | 13.40 | 13.60 | +6.250% | 6 | 1,592 | -15.441% |
| 2026-10-22 | 12.80 | 12.85 | 12.75 | 12.80 | +0.787% | 46 | 1,590 | -10.156% |
| 2026-10-21 | 12.70 | 12.84 | 12.70 | 12.70 | +1.034% | 5 | 1,589 | -9.449% |
| 2026-10-20 | 12.00 | 12.57 | 12.00 | 12.57 | +7.897% | 24 | 1,593 | -8.512% |
| 2026-10-16 | 11.20 | 11.65 | 11.20 | 11.65 | -9.339% | 2 | 1,594 | -1.288% |
| 2026-10-15 | 12.85 | 12.85 | 12.85 | 12.85 | +0.784% | 15 | 1,594 | -10.506% |
| 2026-10-14 | 12.90 | 13.00 | 12.75 | 12.75 | +6.695% | 8 | 1,592 | -9.804% |
| 2026-10-13 | 11.95 | 11.95 | 11.95 | 11.95 | -7.292% | 1 | 1,591 | -3.766% |
| 2026-10-12 | 12.89 | 12.89 | 12.89 | 12.89 | -4.235% | 1 | 1,590 | -10.784% |
| 2026-10-09 | 14.00 | 14.00 | 13.35 | 13.46 | -4.199% | 105 | 1,506 | -14.562% |
| 2026-10-08 | 14.60 | 14.60 | 14.05 | 14.05 | -4.422% | 158 | 1,348 | -18.149% |
| 2026-10-07 | 14.70 | 14.70 | 14.70 | 14.70 | -10.366% | 1 | 1,347 | -21.769% |
| 2026-10-01 | 15.02 | 16.40 | 15.02 | 16.40 | +12.329% | 4 | 1,345 | -29.878% |
| 2026-09-30 | 14.15 | 14.60 | 14.15 | 14.60 | +2.456% | 25 | 1,330 | -21.233% |
| 2026-09-29 | 14.25 | 14.25 | 14.25 | 14.25 | +10.039% | 3 | 1,327 | -19.298% |
| 2026-09-25 | 13.31 | 13.41 | 12.95 | 12.95 | +16.143% | 73 | 1,273 | -11.197% |
| 2026-09-21 | 11.15 | 11.15 | 11.15 | 11.15 | -13.432% | 1 | 1,273 | +3.139% |
| 2026-09-16 | 12.88 | 12.88 | 12.88 | 12.88 | -7.670% | 1 | 1,273 | -10.714% |
| 2026-09-15 | 13.95 | 13.95 | 13.95 | 13.95 | +10.714% | 5 | 1,273 | -17.563% |
| 2026-09-14 | 12.60 | 12.60 | 12.60 | 12.60 | -3.448% | 3 | 1,273 | -8.730% |
| 2026-08-24 | 13.05 | 13.05 | 13.05 | 13.05 | +7.143% | 5 | 1,273 | -11.877% |
| 2026-08-18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.217% | 5 | 1,268 | -5.583% |
| 2026-08-17 | 12.33 | 12.33 | 12.33 | 12.33 | +1.901% | 8 | 1,276 | -6.732% |
| 2026-08-13 | 12.22 | 12.22 | 12.10 | 12.10 | 0.000% | 10 | 1,276 | -4.959% |
| 2026-08-12 | 12.10 | 12.10 | 12.10 | 12.10 | -4.724% | 4 | 1,280 | -4.959% |
| 2026-08-11 | 12.70 | 12.70 | 12.70 | 12.70 | -3.422% | 8 | 1,272 | -9.449% |
| 2026-08-05 | 13.15 | 13.15 | 13.15 | 13.15 | -15.434% | 1 | 1,273 | -12.548% |
| 2026-07-30 | 15.55 | 15.55 | 15.55 | 15.55 | +1.634% | 5 | 1,268 | -26.045% |
| 2026-07-29 | 15.30 | 15.30 | 15.30 | 15.30 | +5.155% | 1 | 1,268 | -24.837% |
| 2026-07-28 | 14.55 | 14.55 | 14.55 | 14.55 | -1.689% | 1 | 1,268 | -20.962% |
| 2026-07-27 | 14.90 | 14.90 | 14.80 | 14.80 | -6.151% | 7 | 1,270 | -22.297% |
| 2026-07-23 | 15.77 | 15.77 | 15.77 | 15.77 | -0.755% | 1 | 1,269 | -27.077% |
| 2026-07-22 | 15.89 | 15.89 | 15.89 | 15.89 | +2.516% | 2 | 1,269 | -27.627% |
| 2026-07-15 | 15.55 | 15.80 | 15.40 | 15.50 | -4.025% | 199 | 1,134 | -25.806% |
| 2026-07-14 | 16.00 | 16.15 | 16.00 | 16.15 | -4.720% | 16 | 1,132 | -28.793% |
| 2026-07-10 | 17.20 | 17.20 | 16.85 | 16.95 | -2.865% | 25 | 1,128 | -32.153% |
| 2026-07-08 | 17.53 | 17.53 | 17.45 | 17.45 | +3.622% | 2 | 1,127 | -34.097% |
| 2026-07-07 | 16.84 | 16.84 | 16.84 | 16.84 | -0.178% | 1 | 1,128 | -31.710% |
| 2026-07-06 | 16.87 | 16.87 | 16.87 | 16.87 | -3.600% | 1 | 1,128 | -31.832% |
| 2026-07-02 | 17.25 | 17.50 | 17.25 | 17.50 | -5.914% | 4 | 1,124 | -34.286% |
| 2026-06-30 | 18.60 | 18.60 | 18.60 | 18.60 | -0.853% | 50 | 1,074 | -38.172% |
| 2026-06-26 | 18.76 | 18.76 | 18.76 | 18.76 | +5.393% | 1 | 1,075 | -38.699% |
| 2026-06-25 | 17.80 | 17.90 | 17.60 | 17.80 | -5.319% | 54 | 1,075 | -35.393% |
| 2026-06-24 | 18.80 | 18.80 | 18.80 | 18.80 | -1.053% | 20 | 1,074 | -38.830% |
| 2026-06-22 | 19.00 | 19.00 | 19.00 | 19.00 | +2.041% | 1 | 1,074 | -39.474% |
| 2026-06-17 | 18.62 | 18.62 | 18.62 | 18.62 | -17.756% | 2 | 1,074 | -38.238% |
| 2026-06-12 | 22.55 | 22.64 | 22.55 | 22.64 | -8.340% | 3 | 1,075 | -49.205% |
| 2026-06-04 | 24.58 | 24.70 | 24.58 | 24.70 | -13.059% | 2 | 1,075 | -53.441% |
| 2026-05-29 | 28.40 | 28.41 | 28.40 | 28.41 | +0.035% | 5 | 1,075 | -59.521% |
| 2026-05-28 | 28.40 | 28.40 | 28.40 | 28.40 | +3.085% | 400 | 698 | -59.507% |
| 2026-05-27 | 27.55 | 27.55 | 27.55 | 27.55 | +0.182% | 1 | 698 | -58.258% |
| 2026-05-20 | 27.50 | 27.50 | 27.50 | 27.50 | -2.482% | 30 | 668 | -58.182% |
| 2026-05-08 | 28.35 | 28.35 | 28.20 | 28.20 | +10.545% | 40 | 668 | -59.220% |
| 2026-04-23 | 25.51 | 25.51 | 25.51 | 25.51 | +0.830% | 2 | 668 | -54.920% |
| 2026-04-21 | 25.45 | 25.45 | 25.30 | 25.30 | -6.296% | 10 | 668 | -54.545% |
| 2026-04-15 | 25.00 | 27.00 | 25.00 | 27.00 | +3.846% | 28 | 668 | -57.407% |
| 2026-04-13 | 26.00 | 26.00 | 26.00 | 26.00 | -2.256% | 2 | 642 | -55.769% |
| 2026-04-10 | 26.65 | 26.65 | 26.60 | 26.60 | -0.188% | 40 | 642 | -56.767% |
| 2026-04-09 | 26.65 | 26.65 | 26.65 | 26.65 | -22.865% | 13 | 622 | -56.848% |
| 2026-03-31 | 35.65 | 35.65 | 34.40 | 34.55 | -8.355% | 22 | 609 | -66.715% |
| 2026-03-30 | 37.70 | 37.70 | 37.70 | 37.70 | +1.645% | 1 | 609 | -69.496% |
| 2026-03-27 | 37.09 | 37.09 | 37.09 | 37.09 | +5.071% | 1 | 608 | -68.994% |
| 2026-03-19 | 35.30 | 35.30 | 35.30 | 35.30 | +0.427% | 2 | 607 | -67.422% |
| 2026-03-18 | 35.30 | 35.30 | 35.15 | 35.15 | +0.314% | 3 | 608 | -67.283% |
| 2026-03-17 | 35.04 | 35.04 | 35.04 | 35.04 | -3.868% | 1 | 609 | -67.180% |
| 2026-03-16 | 36.47 | 36.47 | 35.95 | 36.45 | -2.410% | 7 | 609 | -68.450% |
| 2026-03-13 | 37.30 | 37.35 | 37.30 | 37.35 | -1.190% | 2 | 613 | -69.210% |
| 2026-03-12 | 38.00 | 38.45 | 37.80 | 37.80 | +10.688% | 303 | 606 | -69.577% |
| 2026-03-11 | 34.15 | 34.15 | 34.15 | 34.15 | -7.951% | 6 | 342 | -66.325% |
| 2026-03-09 | 37.22 | 37.40 | 37.10 | 37.10 | +0.542% | 6 | 336 | -69.003% |
| 2026-03-06 | 36.90 | 36.90 | 36.90 | 36.90 | +10.811% | 100 | 342 | -68.835% |
| 2026-03-05 | 32.75 | 33.30 | 32.75 | 33.30 | +5.647% | 44 | 242 | -65.465% |
| 2026-02-25 | 31.45 | 31.52 | 31.45 | 31.52 | +1.710% | 6 | 195 | -63.515% |
| 2026-02-17 | 31.25 | 31.25 | 30.63 | 30.99 | +23.960% | 5 | 195 | -62.891% |
| 2026-02-10 | 25.00 | 25.00 | 25.00 | 25.00 | -3.326% | 1 | 192 | -54.000% |
| 2026-02-09 | 24.90 | 25.86 | 24.80 | 25.86 | +6.201% | 5 | 193 | -55.530% |
| 2026-02-06 | 24.35 | 24.35 | 24.35 | 24.35 | -5.620% | 1 | 194 | -52.772% |
| 2026-02-03 | 25.88 | 25.88 | 25.75 | 25.80 | -9.410% | 21 | 195 | -55.426% |
| 2026-01-30 | 28.60 | 28.60 | 28.48 | 28.48 | -5.539% | 2 | 201 | -59.621% |
| 2026-01-27 | 30.35 | 30.35 | 30.15 | 30.15 | -3.613% | 2 | 201 | -61.857% |
| 2026-01-23 | 29.88 | 31.28 | 29.88 | 31.28 | +6.831% | 6 | 201 | -63.235% |
| 2026-01-14 | 29.28 | 29.28 | 29.28 | 29.28 | +14.108% | 1 | 195 | -60.724% |
| 2026-01-12 | 25.80 | 25.80 | 25.50 | 25.66 | +7.815% | 53 | 194 | -55.183% |
| 2026-01-09 | 23.80 | 23.80 | 23.80 | 23.80 | -0.875% | 1 | 164 | -51.681% |
| 2026-01-08 | 23.95 | 24.01 | 23.95 | 24.01 | -1.518% | 2 | 165 | -52.103% |
| 2026-01-07 | 24.19 | 24.38 | 24.19 | 24.38 | -4.579% | 9 | 165 | -52.830% |
| 2025-12-31 | 25.55 | 25.55 | 25.55 | 25.55 | -1.351% | 33 | 164 | -54.990% |
| 2025-12-30 | 25.94 | 25.94 | 25.90 | 25.90 | +1.888% | 34 | 164 | -55.598% |
| 2025-12-29 | 25.42 | 25.42 | 25.42 | 25.42 | +1.275% | 33 | 197 | -54.760% |
| 2025-12-24 | 24.81 | 25.10 | 24.81 | 25.10 | -0.238% | 33 | 203 | -54.183% |
| 2025-12-23 | 25.26 | 25.26 | 24.65 | 25.16 | -2.291% | 38 | 203 | -54.293% |
| 2025-12-22 | 27.22 | 27.22 | 25.75 | 25.75 | -8.396% | 36 | 171 | -55.340% |
| 2025-12-19 | 28.00 | 28.17 | 28.00 | 28.11 | -1.507% | 4 | 168 | -59.089% |
| 2025-12-18 | 28.54 | 28.54 | 28.54 | 28.54 | +6.413% | 30 | 168 | -59.706% |
| 2025-12-15 | 26.82 | 26.82 | 26.82 | 26.82 | -1.758% | 1 | 168 | -57.122% |
| 2025-12-12 | 27.25 | 27.30 | 27.25 | 27.30 | -1.551% | 2 | 167 | -57.875% |
| 2025-12-11 | 28.75 | 29.34 | 27.70 | 27.73 | -10.201% | 42 | 168 | -58.529% |
| 2025-12-10 | 32.15 | 32.33 | 30.88 | 30.88 | -0.032% | 64 | 169 | -62.759% |
| 2025-12-09 | 28.50 | 30.89 | 28.50 | 30.89 | +10.796% | 9 | 151 | -62.771% |
| 2025-12-08 | 27.50 | 27.88 | 27.50 | 27.88 | -3.763% | 23 | 151 | -58.752% |
| 2025-12-03 | 29.44 | 29.49 | 28.97 | 28.97 | +0.069% | 3 | 151 | -60.304% |
| 2025-12-02 | 28.85 | 28.95 | 28.85 | 28.95 | +4.287% | 8 | 150 | -60.276% |
| 2025-11-28 | 27.64 | 27.76 | 27.64 | 27.76 | -2.665% | 2 | 148 | -58.573% |
| 2025-11-26 | 29.49 | 29.73 | 28.51 | 28.52 | -7.252% | 19 | 146 | -59.677% |
| 2025-11-25 | 31.14 | 31.15 | 30.30 | 30.75 | -4.384% | 153 | 146 | -62.602% |
| 2025-11-20 | 32.16 | 32.16 | 32.16 | 32.16 | +4.078% | 1 | 80 | -64.241% |
| 2025-11-14 | 30.50 | 30.90 | 30.50 | 30.90 | +7.292% | 6 | 81 | -62.783% |
| 2025-11-13 | 29.34 | 29.34 | 28.80 | 28.80 | +11.541% | 26 | 77 | -60.069% |
| 2025-11-12 | 26.00 | 26.00 | 25.82 | 25.82 | -7.289% | 18 | 68 | -55.461% |
| 2025-11-07 | 27.85 | 27.85 | 27.85 | 27.85 | +0.180% | 1 | 58 | -58.707% |
| 2025-10-31 | 27.80 | 27.80 | 27.80 | 27.80 | +1.794% | 1 | 57 | -58.633% |
| 2025-10-30 | 27.31 | 27.31 | 27.31 | 27.31 | -15.028% | 1 | 57 | -57.891% |
| 2025-10-23 | 32.14 | 32.14 | 32.14 | 32.14 | +3.013% | 1 | 56 | -64.219% |
| 2025-10-22 | 31.20 | 31.20 | 31.20 | 31.20 | +3.380% | 1 | 55 | -63.141% |
| 2025-10-21 | 30.00 | 30.18 | 30.00 | 30.18 | +6.945% | 2 | 54 | -61.895% |
| 2025-10-15 | 28.22 | 28.22 | 28.22 | 28.22 | -3.850% | 2 | 54 | -59.249% |
| 2025-10-09 | 29.35 | 29.35 | 29.35 | 29.35 | +1.981% | 2 | 52 | -60.818% |
| 2025-10-02 | 28.78 | 28.78 | 28.78 | 28.78 | +13.980% | 10 | 50 | -60.042% |
| 2025-09-23 | 25.65 | 25.65 | 25.25 | 25.25 | -2.885% | 8 | 40 | -54.455% |
| 2025-09-22 | 26.00 | 26.00 | 26.00 | 26.00 | -2.695% | 2 | 32 | -55.769% |
| 2025-09-17 | 26.72 | 26.72 | 26.72 | 26.72 | 0.000% | 30 | 30 | -56.961% |