JPM280121P00310000
JPM Jan 21 2028 310.00 Put
optionOPRA
EODNov 5, 2026
22.00USD+23.596%(+4.20)6Vol1,183OI
JPM280121P00310000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 18.45 | 22.00 | 18.45 | 22.00 | +23.596% | 6 | 1,180 | 0.000% |
| 2026-11-04 | 19.60 | 19.60 | 17.80 | 17.80 | -11.222% | 20 | 1,162 | +23.596% |
| 2026-11-02 | 20.05 | 20.05 | 20.05 | 20.05 | -3.606% | 1 | 1,161 | +9.726% |
| 2026-10-30 | 20.70 | 20.95 | 20.70 | 20.80 | +5.584% | 60 | 1,115 | +5.769% |
| 2026-10-28 | 19.70 | 19.70 | 19.70 | 19.70 | -5.288% | 37 | 1,104 | +11.675% |
| 2026-10-27 | 20.60 | 20.80 | 20.60 | 20.80 | -3.030% | 6 | 1,106 | +5.769% |
| 2026-10-26 | 21.30 | 21.45 | 21.30 | 21.45 | -3.160% | 10 | 1,103 | +2.564% |
| 2026-10-23 | 22.15 | 22.15 | 22.15 | 22.15 | +2.784% | 5 | 1,098 | -0.677% |
| 2026-10-22 | 21.75 | 21.75 | 21.55 | 21.55 | +3.855% | 6 | 1,096 | +2.088% |
| 2026-10-20 | 20.80 | 20.80 | 20.75 | 20.75 | +0.728% | 2 | 1,098 | +6.024% |
| 2026-10-19 | 20.55 | 20.60 | 20.55 | 20.60 | -4.408% | 9 | 1,089 | +6.796% |
| 2026-10-15 | 21.55 | 21.55 | 21.55 | 21.55 | +0.701% | 2 | 1,091 | +2.088% |
| 2026-10-14 | 21.40 | 21.40 | 21.40 | 21.40 | +0.234% | 1 | 1,091 | +2.804% |
| 2026-10-13 | 20.50 | 22.50 | 20.50 | 21.35 | -12.320% | 4 | 1,091 | +3.044% |
| 2026-10-08 | 24.35 | 24.35 | 24.35 | 24.35 | -0.612% | 3 | 1,091 | -9.651% |
| 2026-10-07 | 24.50 | 24.50 | 24.50 | 24.50 | +5.832% | 700 | 399 | -10.204% |
| 2026-09-29 | 23.10 | 23.30 | 23.10 | 23.15 | +9.456% | 4 | 401 | -4.968% |
| 2026-09-25 | 21.75 | 21.75 | 21.00 | 21.15 | -6.623% | 7 | 399 | +4.019% |
| 2026-09-24 | 23.00 | 23.00 | 22.65 | 22.65 | +11.576% | 3 | 398 | -2.870% |
| 2026-09-17 | 20.25 | 20.30 | 20.25 | 20.30 | -2.871% | 5 | 395 | +8.374% |
| 2026-09-16 | 20.85 | 20.90 | 20.85 | 20.90 | +6.361% | 2 | 395 | +5.263% |
| 2026-09-15 | 21.35 | 22.10 | 19.65 | 19.65 | -4.146% | 14 | 384 | +11.959% |
| 2026-09-14 | 20.50 | 20.50 | 20.50 | 20.50 | +0.985% | 2 | 382 | +7.317% |
| 2026-09-10 | 20.30 | 20.30 | 20.30 | 20.30 | +7.979% | 24 | 365 | +8.374% |
| 2026-09-04 | 18.90 | 19.10 | 18.80 | 18.80 | -5.528% | 8 | 368 | +17.021% |
| 2026-09-02 | 19.90 | 19.90 | 19.90 | 19.90 | +0.759% | 3 | 371 | +10.553% |
| 2026-08-31 | 19.75 | 19.75 | 19.75 | 19.75 | -3.659% | 2 | 371 | +11.392% |
| 2026-08-25 | 20.45 | 21.00 | 20.45 | 20.50 | +0.985% | 5 | 366 | +7.317% |
| 2026-08-24 | 20.30 | 20.30 | 20.30 | 20.30 | -5.273% | 4 | 362 | +8.374% |
| 2026-08-21 | 21.38 | 21.43 | 21.38 | 21.43 | +1.805% | 2 | 362 | +2.660% |
| 2026-08-20 | 21.05 | 21.05 | 21.05 | 21.05 | +9.922% | 1 | 362 | +4.513% |
| 2026-08-17 | 19.15 | 19.15 | 19.15 | 19.15 | +2.957% | 4 | 358 | +14.883% |
| 2026-08-14 | 18.60 | 18.60 | 18.60 | 18.60 | -0.694% | 3 | 355 | +18.280% |
| 2026-08-12 | 18.73 | 18.73 | 18.73 | 18.73 | -3.652% | 3 | 352 | +17.459% |
| 2026-08-11 | 19.41 | 19.44 | 19.41 | 19.44 | -5.493% | 20 | 332 | +13.169% |
| 2026-08-10 | 20.57 | 20.57 | 20.57 | 20.57 | -8.861% | 2 | 332 | +6.952% |
| 2026-07-30 | 22.57 | 22.57 | 22.57 | 22.57 | -0.485% | 1 | 332 | -2.525% |
| 2026-07-28 | 22.68 | 22.68 | 22.68 | 22.68 | -5.892% | 1 | 332 | -2.998% |
| 2026-07-22 | 24.15 | 24.15 | 24.10 | 24.10 | -3.407% | 2 | 332 | -8.714% |
| 2026-07-17 | 25.00 | 25.00 | 24.95 | 24.95 | +0.402% | 2 | 332 | -11.824% |
| 2026-07-16 | 24.90 | 24.90 | 24.25 | 24.85 | +4.852% | 24 | 327 | -11.469% |
| 2026-07-15 | 23.55 | 23.70 | 23.45 | 23.70 | -6.840% | 21 | 320 | -7.173% |
| 2026-07-14 | 26.12 | 26.12 | 25.20 | 25.44 | -2.529% | 5 | 320 | -13.522% |
| 2026-07-10 | 26.30 | 26.30 | 25.98 | 26.10 | -2.247% | 31 | 322 | -15.709% |
| 2026-07-09 | 26.65 | 26.75 | 26.65 | 26.70 | -0.373% | 14 | 327 | -17.603% |
| 2026-07-08 | 26.85 | 26.85 | 26.80 | 26.80 | +5.929% | 2 | 328 | -17.910% |
| 2026-07-07 | 25.62 | 25.90 | 25.30 | 25.30 | -2.804% | 44 | 312 | -13.043% |
| 2026-07-06 | 25.95 | 26.25 | 25.95 | 26.03 | -8.248% | 45 | 305 | -15.482% |
| 2026-06-29 | 28.37 | 28.37 | 28.37 | 28.37 | +5.661% | 1 | 305 | -22.453% |
| 2026-06-25 | 26.70 | 26.85 | 26.70 | 26.85 | -3.069% | 3 | 303 | -18.063% |
| 2026-06-17 | 27.70 | 27.70 | 27.70 | 27.70 | -5.622% | 13 | 303 | -20.578% |
| 2026-06-16 | 30.17 | 30.17 | 29.01 | 29.35 | -21.524% | 73 | 303 | -25.043% |
| 2026-06-11 | 37.40 | 37.40 | 37.40 | 37.40 | +2.606% | 5 | 306 | -41.176% |
| 2026-06-08 | 36.15 | 36.45 | 36.15 | 36.45 | -0.546% | 14 | 306 | -39.643% |
| 2026-06-04 | 37.95 | 37.95 | 36.65 | 36.65 | -9.057% | 11 | 306 | -39.973% |
| 2026-05-27 | 40.75 | 40.75 | 40.30 | 40.30 | 0.000% | 2 | 307 | -45.409% |
| 2026-05-20 | 40.30 | 40.30 | 40.30 | 40.30 | -4.366% | 3 | 307 | -45.409% |
| 2026-05-19 | 42.10 | 42.14 | 42.10 | 42.14 | +0.693% | 6 | 310 | -47.793% |
| 2026-05-11 | 41.85 | 41.85 | 41.85 | 41.85 | +1.087% | 10 | 310 | -47.431% |
| 2026-05-08 | 41.55 | 41.55 | 41.40 | 41.40 | +16.456% | 54 | 308 | -46.860% |
| 2026-05-06 | 35.55 | 35.55 | 35.55 | 35.55 | -4.178% | 1 | 293 | -38.115% |
| 2026-05-05 | 37.50 | 37.50 | 37.10 | 37.10 | -1.198% | 15 | 292 | -40.701% |
| 2026-05-04 | 37.55 | 37.55 | 37.55 | 37.55 | +3.159% | 1 | 290 | -41.411% |
| 2026-04-30 | 36.33 | 36.40 | 36.33 | 36.40 | -2.933% | 2 | 289 | -39.560% |
| 2026-04-29 | 37.50 | 37.50 | 37.50 | 37.50 | +1.351% | 1 | 289 | -41.333% |
| 2026-04-28 | 36.90 | 37.00 | 36.90 | 37.00 | -2.887% | 2 | 288 | -40.541% |
| 2026-04-27 | 38.10 | 38.10 | 38.10 | 38.10 | +2.557% | 1 | 288 | -42.257% |
| 2026-04-22 | 36.30 | 37.15 | 36.30 | 37.15 | +4.501% | 3 | 288 | -40.781% |
| 2026-04-20 | 36.25 | 36.25 | 35.55 | 35.55 | -0.112% | 2 | 288 | -38.115% |
| 2026-04-17 | 35.59 | 35.59 | 35.59 | 35.59 | -6.832% | 1 | 288 | -38.185% |
| 2026-04-15 | 37.60 | 38.20 | 37.60 | 38.20 | +1.515% | 4 | 288 | -42.408% |
| 2026-04-13 | 39.45 | 39.45 | 37.63 | 37.63 | -1.104% | 5 | 290 | -41.536% |
| 2026-04-09 | 38.45 | 38.50 | 38.05 | 38.05 | -3.304% | 97 | 288 | -42.181% |
| 2026-04-08 | 39.35 | 39.35 | 39.35 | 39.35 | -23.814% | 1 | 206 | -44.091% |
| 2026-03-27 | 51.60 | 51.65 | 51.60 | 51.65 | +10.837% | 2 | 207 | -57.406% |
| 2026-03-25 | 46.55 | 46.60 | 46.55 | 46.60 | -3.918% | 2 | 207 | -52.790% |
| 2026-03-24 | 48.50 | 48.60 | 48.40 | 48.50 | +2.972% | 14 | 207 | -54.639% |
| 2026-03-23 | 47.40 | 47.40 | 47.10 | 47.10 | -5.327% | 2 | 206 | -53.291% |
| 2026-03-20 | 49.65 | 49.75 | 49.65 | 49.75 | +0.709% | 26 | 207 | -55.779% |
| 2026-03-19 | 49.50 | 49.50 | 49.40 | 49.40 | -0.803% | 2 | 210 | -55.466% |
| 2026-03-18 | 49.80 | 49.85 | 49.75 | 49.80 | 0.000% | 4 | 209 | -55.823% |
| 2026-03-17 | 49.85 | 49.85 | 49.80 | 49.80 | -5.413% | 2 | 208 | -55.823% |
| 2026-03-13 | 52.65 | 52.65 | 52.65 | 52.65 | +7.230% | 2 | 207 | -58.215% |
| 2026-03-10 | 50.60 | 50.75 | 49.10 | 49.10 | -6.208% | 15 | 206 | -55.193% |
| 2026-03-09 | 54.45 | 54.55 | 52.35 | 52.35 | +13.434% | 4 | 199 | -57.975% |
| 2026-03-04 | 46.80 | 47.00 | 46.15 | 46.15 | -0.646% | 20 | 197 | -52.329% |
| 2026-03-03 | 46.50 | 46.75 | 46.45 | 46.45 | -2.926% | 12 | 188 | -52.637% |
| 2026-02-27 | 47.80 | 47.85 | 47.65 | 47.85 | +10.892% | 26 | 188 | -54.023% |
| 2026-02-26 | 43.15 | 43.25 | 43.15 | 43.15 | -2.221% | 10 | 184 | -49.015% |
| 2026-02-25 | 44.15 | 44.15 | 44.13 | 44.13 | -4.273% | 20 | 174 | -50.147% |
| 2026-02-23 | 46.10 | 46.10 | 46.10 | 46.10 | +11.084% | 1 | 174 | -52.278% |
| 2026-02-18 | 42.30 | 42.38 | 41.50 | 41.50 | -4.488% | 23 | 174 | -46.988% |
| 2026-02-17 | 43.85 | 43.90 | 43.45 | 43.45 | -5.131% | 8 | 162 | -49.367% |
| 2026-02-13 | 46.15 | 46.47 | 45.80 | 45.80 | -0.758% | 48 | 171 | -51.965% |
| 2026-02-12 | 44.90 | 46.20 | 44.85 | 46.15 | +10.725% | 10 | 171 | -52.329% |
| 2026-02-11 | 36.75 | 41.68 | 36.70 | 41.68 | +9.110% | 43 | 175 | -47.217% |
| 2026-02-10 | 36.32 | 38.20 | 36.32 | 38.20 | +6.229% | 3 | 158 | -42.408% |
| 2026-02-09 | 35.80 | 35.98 | 35.80 | 35.96 | +1.153% | 24 | 157 | -38.821% |
| 2026-02-06 | 37.30 | 37.30 | 35.55 | 35.55 | -12.330% | 3 | 145 | -38.115% |
| 2026-02-05 | 40.50 | 40.55 | 40.50 | 40.55 | +10.792% | 2 | 145 | -45.746% |
| 2026-02-04 | 36.75 | 37.05 | 36.55 | 36.60 | -10.971% | 63 | 146 | -39.891% |
| 2026-02-02 | 40.99 | 41.11 | 40.99 | 41.11 | -3.836% | 2 | 125 | -46.485% |
| 2026-01-28 | 42.90 | 42.90 | 42.75 | 42.75 | -1.588% | 8 | 125 | -48.538% |
| 2026-01-27 | 41.55 | 43.45 | 41.55 | 43.44 | -0.367% | 51 | 122 | -49.355% |
| 2026-01-23 | 43.60 | 43.60 | 43.60 | 43.60 | +3.810% | 3 | 89 | -49.541% |
| 2026-01-22 | 41.35 | 42.00 | 41.25 | 42.00 | -1.478% | 15 | 89 | -47.619% |
| 2026-01-20 | 40.72 | 42.63 | 40.72 | 42.63 | +11.160% | 11 | 95 | -48.393% |
| 2026-01-16 | 38.35 | 38.35 | 38.35 | 38.35 | -7.255% | 1 | 84 | -42.634% |
| 2026-01-14 | 40.53 | 41.35 | 40.53 | 41.35 | +3.117% | 4 | 84 | -46.796% |
| 2026-01-13 | 40.10 | 40.10 | 40.10 | 40.10 | +13.277% | 2 | 87 | -45.137% |
| 2026-01-07 | 35.40 | 35.40 | 35.40 | 35.40 | +4.548% | 1 | 89 | -37.853% |
| 2026-01-06 | 33.35 | 33.86 | 33.35 | 33.86 | +2.762% | 5 | 89 | -35.027% |
| 2026-01-05 | 36.00 | 36.00 | 32.95 | 32.95 | -10.970% | 67 | 75 | -33.232% |
| 2026-01-02 | 37.01 | 37.01 | 37.01 | 37.01 | +0.434% | 1 | 75 | -40.557% |
| 2025-12-30 | 36.85 | 36.85 | 36.85 | 36.85 | +0.711% | 1 | 75 | -40.299% |
| 2025-12-29 | 34.80 | 36.59 | 34.80 | 36.59 | +5.144% | 5 | 75 | -39.874% |
| 2025-12-26 | 34.80 | 34.80 | 34.80 | 34.80 | -1.972% | 3 | 75 | -36.782% |
| 2025-12-23 | 35.50 | 35.50 | 35.50 | 35.50 | -3.401% | 3 | 72 | -38.028% |
| 2025-12-22 | 39.05 | 39.05 | 36.75 | 36.75 | -7.501% | 5 | 72 | -40.136% |
| 2025-12-19 | 39.87 | 39.87 | 39.73 | 39.73 | -1.169% | 4 | 72 | -44.626% |
| 2025-12-18 | 40.08 | 40.20 | 40.08 | 40.20 | +0.575% | 5 | 74 | -45.274% |
| 2025-12-17 | 39.75 | 39.97 | 39.75 | 39.97 | +4.908% | 3 | 69 | -44.959% |
| 2025-12-15 | 38.00 | 38.14 | 38.00 | 38.10 | -6.846% | 8 | 66 | -42.257% |
| 2025-12-11 | 40.27 | 40.90 | 40.27 | 40.90 | -7.298% | 25 | 64 | -46.210% |
| 2025-12-10 | 44.10 | 44.12 | 44.10 | 44.12 | -1.518% | 2 | 67 | -50.136% |
| 2025-12-09 | 38.69 | 44.80 | 38.69 | 44.80 | +13.619% | 8 | 67 | -50.893% |
| 2025-12-08 | 39.25 | 39.43 | 39.25 | 39.43 | +0.280% | 2 | 61 | -44.205% |
| 2025-12-05 | 38.50 | 39.32 | 38.50 | 39.32 | +1.655% | 3 | 60 | -44.049% |
| 2025-12-04 | 39.50 | 39.50 | 38.68 | 38.68 | -5.865% | 4 | 61 | -43.123% |
| 2025-12-03 | 41.65 | 41.95 | 41.09 | 41.09 | -1.957% | 5 | 63 | -46.459% |
| 2025-12-02 | 41.00 | 41.91 | 40.55 | 41.91 | +2.469% | 48 | 61 | -47.507% |
| 2025-12-01 | 39.09 | 40.90 | 39.09 | 40.90 | 0.000% | 72 | 44 | -46.210% |
| 2025-11-28 | 39.96 | 40.90 | 39.83 | 40.90 | -3.765% | 34 | 113 | -46.210% |
| 2025-11-26 | 42.50 | 42.50 | 42.50 | 42.50 | -6.573% | 1 | 128 | -48.235% |
| 2025-11-25 | 45.49 | 45.49 | 45.49 | 45.49 | -0.241% | 1 | 128 | -51.638% |
| 2025-11-24 | 45.60 | 45.60 | 45.60 | 45.60 | -5.707% | 1 | 128 | -51.754% |
| 2025-11-21 | 48.36 | 48.36 | 48.36 | 48.36 | +11.198% | 1 | 128 | -54.508% |
| 2025-11-20 | 43.49 | 43.49 | 43.49 | 43.49 | -5.703% | 1 | 129 | -49.414% |
| 2025-11-18 | 46.12 | 46.12 | 46.12 | 46.12 | +5.538% | 1 | 128 | -52.298% |
| 2025-11-17 | 43.50 | 43.70 | 43.50 | 43.70 | +1.865% | 2 | 128 | -49.657% |
| 2025-11-14 | 42.90 | 42.90 | 42.90 | 42.90 | +4.634% | 70 | 127 | -48.718% |
| 2025-11-13 | 41.10 | 41.10 | 41.00 | 41.00 | +7.386% | 20 | 57 | -46.341% |
| 2025-11-10 | 38.18 | 38.18 | 38.18 | 38.18 | -4.930% | 2 | 49 | -42.378% |
| 2025-11-05 | 40.16 | 40.16 | 40.16 | 40.16 | -0.913% | 1 | 47 | -45.219% |
| 2025-11-04 | 41.65 | 41.65 | 40.53 | 40.53 | -7.126% | 2 | 47 | -45.719% |
| 2025-10-20 | 43.64 | 43.64 | 43.64 | 43.64 | -6.592% | 2 | 46 | -49.588% |
| 2025-10-17 | 48.04 | 48.04 | 46.72 | 46.72 | +13.591% | 6 | 48 | -52.911% |
| 2025-10-14 | 40.71 | 41.13 | 40.71 | 41.13 | -1.391% | 2 | 46 | -46.511% |
| 2025-10-09 | 41.60 | 41.71 | 41.60 | 41.71 | +2.557% | 2 | 45 | -47.255% |
| 2025-10-07 | 41.30 | 41.30 | 37.32 | 40.67 | +1.599% | 3 | 46 | -45.906% |
| 2025-10-03 | 40.03 | 40.03 | 40.03 | 40.03 | -1.646% | 4 | 46 | -45.041% |
| 2025-10-02 | 40.70 | 40.70 | 40.70 | 40.70 | +2.934% | 1 | 46 | -45.946% |
| 2025-10-01 | 39.25 | 39.58 | 39.25 | 39.54 | +1.048% | 22 | 46 | -44.360% |
| 2025-09-30 | 39.52 | 39.52 | 39.13 | 39.13 | +5.757% | 20 | 24 | -43.777% |
| 2025-09-24 | 37.00 | 37.00 | 37.00 | 37.00 | -2.887% | 2 | 8 | -40.541% |
| 2025-09-22 | 38.35 | 38.35 | 38.10 | 38.10 | +1.872% | 6 | 8 | -42.257% |
| 2025-09-19 | 37.40 | 37.40 | 37.40 | 37.40 | -5.076% | 2 | 2 | -41.176% |
| 2025-09-16 | 39.40 | 39.40 | 39.40 | 39.40 | 0.000% | 2 | 2 | -44.162% |