JPM280121P00320000
JPM Jan 21 2028 320.00 Put
optionOPRA
InactiveNov 4, 2026
20.35USD-15.031%(-3.60)6Vol3,047OI
JPM280121P00320000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 20.90 | 20.90 | 20.35 | 20.35 | -15.031% | 6 | 2,934 | 0.000% |
| 2026-11-03 | 23.95 | 23.95 | 23.95 | 23.95 | +2.132% | 900 | 2,134 | -15.031% |
| 2026-10-28 | 23.40 | 23.45 | 23.40 | 23.45 | -3.696% | 6 | 2,131 | -13.220% |
| 2026-10-27 | 24.58 | 24.58 | 24.35 | 24.35 | -5.253% | 2 | 2,132 | -16.427% |
| 2026-10-23 | 25.90 | 25.90 | 25.50 | 25.70 | +5.112% | 6 | 2,126 | -20.817% |
| 2026-10-22 | 24.40 | 24.45 | 24.40 | 24.45 | +0.700% | 3 | 2,123 | -16.769% |
| 2026-10-21 | 24.28 | 24.28 | 24.28 | 24.28 | -1.261% | 1 | 2,123 | -16.186% |
| 2026-10-20 | 24.70 | 24.70 | 24.59 | 24.59 | +3.103% | 5 | 2,123 | -17.243% |
| 2026-10-19 | 23.85 | 23.85 | 23.85 | 23.85 | -5.282% | 2 | 2,121 | -14.675% |
| 2026-10-13 | 24.30 | 25.18 | 24.30 | 25.18 | -1.061% | 11 | 2,120 | -19.182% |
| 2026-10-12 | 25.45 | 25.45 | 25.45 | 25.45 | -2.640% | 1 | 2,120 | -20.039% |
| 2026-10-09 | 26.14 | 26.14 | 26.14 | 26.14 | -7.469% | 1 | 2,119 | -22.150% |
| 2026-10-08 | 28.25 | 28.25 | 28.25 | 28.25 | +1.001% | 33 | 2,152 | -27.965% |
| 2026-10-07 | 28.20 | 28.20 | 27.97 | 27.97 | +3.978% | 36 | 2,134 | -27.243% |
| 2026-10-05 | 26.90 | 26.90 | 26.90 | 26.90 | -2.712% | 1 | 2,134 | -24.349% |
| 2026-10-01 | 28.15 | 28.85 | 27.62 | 27.65 | +0.363% | 111 | 2,133 | -26.401% |
| 2026-09-30 | 27.15 | 27.55 | 27.15 | 27.55 | +2.416% | 8 | 2,129 | -26.134% |
| 2026-09-29 | 26.90 | 26.90 | 26.90 | 26.90 | +9.796% | 1 | 2,129 | -24.349% |
| 2026-09-25 | 24.35 | 24.50 | 24.00 | 24.50 | +8.168% | 4 | 2,126 | -16.939% |
| 2026-09-15 | 25.70 | 25.80 | 22.65 | 22.65 | -4.430% | 16 | 2,123 | -10.155% |
| 2026-09-14 | 23.05 | 23.80 | 23.05 | 23.70 | +9.570% | 7 | 2,123 | -14.135% |
| 2026-09-11 | 22.00 | 22.00 | 21.63 | 21.63 | -8.153% | 2 | 2,123 | -5.918% |
| 2026-09-10 | 23.45 | 23.55 | 23.45 | 23.55 | +1.948% | 4 | 2,123 | -13.588% |
| 2026-09-09 | 23.10 | 23.10 | 23.10 | 23.10 | +0.873% | 1 | 2,123 | -11.905% |
| 2026-09-08 | 22.47 | 22.90 | 22.47 | 22.90 | +4.566% | 1,203 | 922 | -11.135% |
| 2026-09-04 | 21.20 | 22.30 | 21.20 | 21.90 | +5.542% | 17 | 921 | -7.078% |
| 2026-09-03 | 20.75 | 20.75 | 20.75 | 20.75 | -8.590% | 1 | 921 | -1.928% |
| 2026-09-02 | 22.70 | 22.70 | 22.70 | 22.70 | -0.439% | 3 | 921 | -10.352% |
| 2026-08-31 | 22.95 | 22.95 | 22.80 | 22.80 | 0.000% | 32 | 904 | -10.746% |
| 2026-08-28 | 22.40 | 22.90 | 22.40 | 22.80 | -0.437% | 3 | 902 | -10.746% |
| 2026-08-26 | 22.90 | 22.90 | 22.90 | 22.90 | -6.531% | 1 | 902 | -11.135% |
| 2026-08-21 | 24.50 | 24.50 | 24.50 | 24.50 | +5.060% | 1 | 901 | -16.939% |
| 2026-08-19 | 23.32 | 23.32 | 23.32 | 23.32 | +7.218% | 1 | 901 | -12.736% |
| 2026-08-17 | 21.75 | 21.75 | 21.75 | 21.75 | +1.163% | 14 | 887 | -6.437% |
| 2026-08-14 | 21.50 | 21.50 | 21.50 | 21.50 | -4.232% | 3 | 884 | -5.349% |
| 2026-08-13 | 22.25 | 22.45 | 22.25 | 22.45 | +1.126% | 11 | 884 | -9.354% |
| 2026-08-12 | 22.20 | 22.20 | 22.20 | 22.20 | +0.090% | 2 | 884 | -8.333% |
| 2026-08-11 | 22.18 | 22.18 | 22.18 | 22.18 | -5.295% | 1 | 884 | -8.251% |
| 2026-08-10 | 23.42 | 23.42 | 23.42 | 23.42 | -4.913% | 1 | 884 | -13.108% |
| 2026-08-07 | 24.63 | 24.63 | 24.63 | 24.63 | -8.778% | 3 | 884 | -17.377% |
| 2026-07-29 | 27.00 | 27.00 | 27.00 | 27.00 | +9.533% | 2 | 886 | -24.630% |
| 2026-07-28 | 25.06 | 25.06 | 24.65 | 24.65 | -3.143% | 2 | 886 | -17.444% |
| 2026-07-27 | 25.00 | 26.50 | 25.00 | 25.45 | -10.702% | 7 | 885 | -20.039% |
| 2026-07-21 | 28.50 | 28.50 | 28.50 | 28.50 | -0.280% | 1 | 884 | -28.596% |
| 2026-07-17 | 28.50 | 28.66 | 28.40 | 28.58 | -1.312% | 18 | 885 | -28.796% |
| 2026-07-16 | 28.75 | 28.96 | 28.75 | 28.96 | +5.848% | 2 | 885 | -29.731% |
| 2026-07-15 | 27.36 | 27.36 | 27.36 | 27.36 | -5.785% | 1 | 885 | -25.621% |
| 2026-07-14 | 29.07 | 29.10 | 29.00 | 29.04 | -4.943% | 8 | 885 | -29.924% |
| 2026-07-13 | 30.55 | 30.55 | 30.55 | 30.55 | +2.862% | 1 | 885 | -33.388% |
| 2026-07-10 | 29.60 | 29.70 | 29.60 | 29.70 | -3.634% | 16 | 885 | -31.481% |
| 2026-07-08 | 30.82 | 30.82 | 30.82 | 30.82 | +3.250% | 1 | 885 | -33.971% |
| 2026-07-07 | 29.70 | 29.85 | 29.70 | 29.85 | +0.505% | 2 | 885 | -31.826% |
| 2026-07-06 | 29.65 | 29.70 | 29.65 | 29.70 | -4.899% | 10 | 885 | -31.481% |
| 2026-07-02 | 31.23 | 31.23 | 31.23 | 31.23 | -2.070% | 7 | 885 | -34.838% |
| 2026-07-01 | 32.75 | 32.75 | 31.89 | 31.89 | -4.607% | 27 | 885 | -36.187% |
| 2026-06-30 | 33.48 | 33.48 | 33.10 | 33.43 | +2.577% | 23 | 885 | -39.127% |
| 2026-06-29 | 33.00 | 33.78 | 32.59 | 32.59 | -2.162% | 421 | 544 | -37.558% |
| 2026-06-26 | 33.31 | 33.31 | 33.31 | 33.31 | +9.934% | 1 | 543 | -38.907% |
| 2026-06-25 | 30.30 | 30.30 | 30.27 | 30.30 | -5.607% | 43 | 547 | -32.838% |
| 2026-06-24 | 32.43 | 32.43 | 32.10 | 32.10 | +2.425% | 36 | 547 | -36.604% |
| 2026-06-23 | 32.20 | 32.20 | 31.34 | 31.34 | -1.478% | 23 | 546 | -35.067% |
| 2026-06-22 | 33.50 | 33.50 | 31.81 | 31.81 | -0.063% | 22 | 564 | -36.026% |
| 2026-06-18 | 31.83 | 31.83 | 31.83 | 31.83 | +1.369% | 20 | 564 | -36.067% |
| 2026-06-17 | 31.41 | 31.41 | 31.40 | 31.40 | -4.733% | 22 | 576 | -35.191% |
| 2026-06-16 | 33.72 | 33.72 | 32.96 | 32.96 | -10.605% | 37 | 608 | -38.258% |
| 2026-06-15 | 36.87 | 36.87 | 36.87 | 36.87 | -0.887% | 30 | 638 | -44.806% |
| 2026-06-12 | 39.00 | 39.20 | 37.15 | 37.20 | -9.158% | 69 | 678 | -45.296% |
| 2026-06-08 | 40.70 | 41.15 | 40.70 | 40.95 | -0.365% | 57 | 683 | -50.305% |
| 2026-06-04 | 41.10 | 41.10 | 41.10 | 41.10 | -12.553% | 2 | 683 | -50.487% |
| 2026-05-27 | 47.00 | 47.00 | 47.00 | 47.00 | -2.490% | 300 | 507 | -56.702% |
| 2026-05-12 | 48.20 | 48.20 | 48.20 | 48.20 | +4.442% | 1 | 507 | -57.780% |
| 2026-05-11 | 46.15 | 46.15 | 46.15 | 46.15 | -0.646% | 20 | 507 | -55.905% |
| 2026-05-08 | 43.66 | 46.60 | 43.66 | 46.45 | +13.653% | 159 | 487 | -56.189% |
| 2026-05-07 | 40.87 | 40.87 | 40.87 | 40.87 | +3.468% | 25 | 440 | -50.208% |
| 2026-05-06 | 39.81 | 39.81 | 39.50 | 39.50 | -5.502% | 27 | 415 | -48.481% |
| 2026-05-05 | 42.58 | 42.58 | 41.80 | 41.80 | -0.948% | 27 | 390 | -51.316% |
| 2026-05-04 | 42.20 | 42.20 | 42.20 | 42.20 | +3.711% | 25 | 366 | -51.777% |
| 2026-05-01 | 40.69 | 40.69 | 40.69 | 40.69 | -4.078% | 25 | 335 | -49.988% |
| 2026-04-30 | 42.42 | 42.42 | 42.42 | 42.42 | +0.142% | 25 | 335 | -52.027% |
| 2026-04-29 | 42.36 | 42.36 | 42.36 | 42.36 | +4.361% | 25 | 310 | -51.959% |
| 2026-04-28 | 40.59 | 40.59 | 40.59 | 40.59 | -3.242% | 25 | 285 | -49.864% |
| 2026-04-27 | 41.95 | 41.95 | 41.95 | 41.95 | -1.940% | 25 | 260 | -51.490% |
| 2026-04-24 | 42.77 | 42.78 | 42.77 | 42.78 | -0.488% | 20 | 235 | -52.431% |
| 2026-04-20 | 42.99 | 42.99 | 42.99 | 42.99 | +4.042% | 1 | 235 | -52.663% |
| 2026-04-17 | 41.32 | 41.32 | 41.32 | 41.32 | -2.708% | 10 | 235 | -50.750% |
| 2026-04-15 | 42.47 | 42.47 | 42.47 | 42.47 | +2.337% | 1 | 235 | -52.084% |
| 2026-04-14 | 41.50 | 41.50 | 41.50 | 41.50 | -0.718% | 22 | 234 | -50.964% |
| 2026-04-13 | 41.80 | 41.80 | 41.80 | 41.80 | -2.108% | 1 | 255 | -51.316% |
| 2026-04-09 | 42.70 | 42.70 | 42.70 | 42.70 | -4.410% | 1 | 254 | -52.342% |
| 2026-04-08 | 44.67 | 44.67 | 44.67 | 44.67 | -15.237% | 1 | 253 | -54.444% |
| 2026-04-01 | 52.75 | 52.75 | 52.68 | 52.70 | -6.261% | 50 | 252 | -61.385% |
| 2026-03-16 | 56.22 | 56.22 | 56.22 | 56.22 | +2.967% | 10 | 213 | -63.803% |
| 2026-03-10 | 54.60 | 54.60 | 54.60 | 54.60 | -8.081% | 1 | 213 | -62.729% |
| 2026-03-09 | 59.40 | 59.40 | 59.40 | 59.40 | +16.243% | 1 | 212 | -65.741% |
| 2026-03-04 | 51.10 | 51.10 | 51.10 | 51.10 | -3.947% | 4 | 212 | -60.176% |
| 2026-02-27 | 53.15 | 53.20 | 53.10 | 53.20 | +11.111% | 22 | 208 | -61.748% |
| 2026-02-18 | 47.88 | 47.88 | 47.88 | 47.88 | -7.119% | 5 | 227 | -57.498% |
| 2026-02-13 | 51.60 | 51.80 | 51.45 | 51.55 | +3.348% | 32 | 206 | -60.524% |
| 2026-02-12 | 50.10 | 50.10 | 49.88 | 49.88 | +15.196% | 2 | 206 | -59.202% |
| 2026-02-11 | 41.35 | 43.30 | 41.35 | 43.30 | +5.225% | 3 | 206 | -53.002% |
| 2026-02-10 | 41.15 | 41.15 | 41.15 | 41.15 | +0.366% | 2 | 207 | -50.547% |
| 2026-02-09 | 39.90 | 41.00 | 39.90 | 41.00 | -0.485% | 57 | 208 | -50.366% |
| 2026-02-04 | 41.22 | 41.25 | 41.20 | 41.20 | -5.287% | 21 | 208 | -50.607% |
| 2026-02-03 | 43.60 | 43.60 | 43.50 | 43.50 | -8.228% | 2 | 188 | -53.218% |
| 2026-01-29 | 47.40 | 47.40 | 47.40 | 47.40 | -2.469% | 1 | 189 | -57.068% |
| 2026-01-27 | 48.75 | 48.75 | 48.60 | 48.60 | -1.018% | 2 | 190 | -58.128% |
| 2026-01-23 | 48.60 | 49.20 | 48.60 | 49.10 | +5.705% | 9 | 190 | -58.554% |
| 2026-01-22 | 45.80 | 46.50 | 45.80 | 46.45 | +6.537% | 114 | 190 | -56.189% |
| 2026-01-13 | 44.04 | 44.04 | 43.60 | 43.60 | +6.994% | 16 | 154 | -53.326% |
| 2026-01-12 | 40.75 | 40.85 | 40.75 | 40.75 | +3.558% | 10 | 138 | -50.061% |
| 2026-01-08 | 39.35 | 39.35 | 39.35 | 39.35 | +0.025% | 1 | 142 | -48.285% |
| 2026-01-07 | 37.03 | 39.34 | 37.03 | 39.34 | +6.757% | 11 | 143 | -48.271% |
| 2026-01-06 | 37.40 | 37.40 | 36.85 | 36.85 | -0.941% | 2 | 136 | -44.776% |
| 2026-01-05 | 37.36 | 37.36 | 37.20 | 37.20 | -8.465% | 6 | 134 | -45.296% |
| 2026-01-02 | 41.73 | 41.73 | 40.64 | 40.64 | -1.669% | 3 | 134 | -49.926% |
| 2025-12-30 | 41.19 | 41.33 | 41.19 | 41.33 | +6.356% | 2 | 132 | -50.762% |
| 2025-12-24 | 38.86 | 38.86 | 38.86 | 38.86 | -1.371% | 1 | 131 | -47.633% |
| 2025-12-23 | 39.40 | 39.40 | 39.40 | 39.40 | -5.060% | 3 | 131 | -48.350% |
| 2025-12-22 | 42.30 | 42.30 | 41.00 | 41.50 | -5.532% | 12 | 131 | -50.964% |
| 2025-12-19 | 44.25 | 44.66 | 43.85 | 43.93 | -2.508% | 164 | 126 | -53.676% |
| 2025-12-18 | 45.06 | 45.06 | 45.06 | 45.06 | +4.306% | 1 | 56 | -54.838% |
| 2025-12-15 | 42.45 | 43.20 | 41.90 | 43.20 | -1.167% | 28 | 55 | -52.894% |
| 2025-12-11 | 45.30 | 45.32 | 43.71 | 43.71 | -6.302% | 40 | 54 | -53.443% |
| 2025-12-09 | 46.65 | 46.65 | 46.65 | 46.65 | +5.806% | 10 | 34 | -56.377% |
| 2025-12-08 | 44.00 | 44.09 | 44.00 | 44.09 | +2.297% | 2 | 34 | -53.844% |
| 2025-12-04 | 43.25 | 43.50 | 43.10 | 43.10 | -7.590% | 8 | 33 | -52.784% |
| 2025-12-03 | 46.60 | 46.64 | 46.60 | 46.64 | +2.505% | 2 | 34 | -56.368% |
| 2025-12-02 | 45.60 | 45.60 | 45.50 | 45.50 | -2.151% | 2 | 34 | -55.275% |
| 2025-11-28 | 46.50 | 46.50 | 46.50 | 46.50 | +1.974% | 2 | 33 | -56.237% |
| 2025-11-26 | 46.70 | 46.80 | 45.60 | 45.60 | -11.542% | 27 | 39 | -55.373% |
| 2025-11-24 | 51.55 | 51.55 | 51.55 | 51.55 | +7.284% | 6 | 39 | -60.524% |
| 2025-11-14 | 48.05 | 48.40 | 48.00 | 48.05 | +15.228% | 7 | 33 | -57.648% |
| 2025-11-12 | 41.70 | 41.70 | 41.70 | 41.70 | -2.775% | 1 | 30 | -51.199% |
| 2025-11-10 | 42.89 | 42.89 | 42.89 | 42.89 | -3.292% | 5 | 30 | -52.553% |
| 2025-11-06 | 44.35 | 44.35 | 44.35 | 44.35 | +0.113% | 1 | 35 | -54.115% |
| 2025-10-30 | 44.30 | 44.30 | 44.30 | 44.30 | -10.667% | 1 | 34 | -54.063% |
| 2025-10-24 | 49.59 | 49.59 | 49.59 | 49.59 | -3.409% | 1 | 34 | -58.964% |
| 2025-10-23 | 51.34 | 51.34 | 51.34 | 51.34 | +6.009% | 1 | 35 | -60.362% |
| 2025-10-20 | 48.43 | 48.43 | 48.43 | 48.43 | -0.144% | 1 | 36 | -57.981% |
| 2025-10-14 | 48.50 | 48.50 | 48.50 | 48.50 | -0.124% | 2 | 35 | -58.041% |
| 2025-10-10 | 47.35 | 48.56 | 47.35 | 48.56 | +4.318% | 3 | 33 | -58.093% |
| 2025-10-09 | 46.75 | 46.75 | 46.45 | 46.55 | +2.873% | 4 | 31 | -56.284% |
| 2025-10-07 | 45.31 | 45.31 | 45.25 | 45.25 | +0.667% | 2 | 29 | -55.028% |
| 2025-10-06 | 44.95 | 44.95 | 44.95 | 44.95 | -2.495% | 1 | 29 | -54.727% |
| 2025-10-02 | 46.10 | 46.10 | 46.10 | 46.10 | +4.892% | 15 | 28 | -55.857% |
| 2025-10-01 | 44.87 | 45.10 | 43.95 | 43.95 | +0.965% | 8 | 13 | -53.697% |
| 2025-09-30 | 43.53 | 43.53 | 43.53 | 43.53 | +3.594% | 1 | 7 | -53.251% |
| 2025-09-29 | 42.02 | 42.02 | 42.02 | 42.02 | -0.403% | 1 | 6 | -51.571% |
| 2025-09-25 | 43.68 | 43.68 | 42.19 | 42.19 | +1.663% | 2 | 5 | -51.766% |
| 2025-09-24 | 41.50 | 41.50 | 41.50 | 41.50 | -1.190% | 3 | 5 | -50.964% |
| 2025-09-19 | 42.00 | 42.00 | 42.00 | 42.00 | 0.000% | 2 | 2 | -51.548% |