JPM280121P00330000
JPM Jan 21 2028 330.00 Put
optionOPRA
EODNov 5, 2026
30.00USD+25.261%(+6.05)2Vol4,080OI
JPM280121P00330000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 30.00 | 30.00 | 30.00 | 30.00 | +25.261% | 2 | 3,327 | 0.000% |
| 2026-11-04 | 24.40 | 24.70 | 23.65 | 23.95 | -11.493% | 96 | 3,316 | +25.261% |
| 2026-11-02 | 27.06 | 27.06 | 27.06 | 27.06 | -10.545% | 1 | 3,315 | +10.865% |
| 2026-10-23 | 30.35 | 30.35 | 29.50 | 30.25 | +7.460% | 7 | 3,308 | -0.826% |
| 2026-10-20 | 28.18 | 28.18 | 28.15 | 28.15 | -2.053% | 31 | 3,288 | +6.572% |
| 2026-10-19 | 27.60 | 28.75 | 27.60 | 28.74 | -2.245% | 7 | 3,290 | +4.384% |
| 2026-10-15 | 30.20 | 30.20 | 29.40 | 29.40 | +1.379% | 451 | 2,912 | +2.041% |
| 2026-10-14 | 29.30 | 29.30 | 29.00 | 29.00 | -0.583% | 4 | 2,912 | +3.448% |
| 2026-10-13 | 29.17 | 29.17 | 29.17 | 29.17 | -8.844% | 1 | 2,912 | +2.845% |
| 2026-10-07 | 32.95 | 32.95 | 32.00 | 32.00 | +3.226% | 185 | 2,865 | -6.250% |
| 2026-10-05 | 31.66 | 31.66 | 31.00 | 31.00 | -9.224% | 53 | 2,816 | -3.226% |
| 2026-10-01 | 32.22 | 34.15 | 32.22 | 34.15 | +6.886% | 5 | 2,818 | -12.152% |
| 2026-09-30 | 31.60 | 32.05 | 31.60 | 31.95 | +3.398% | 7 | 2,821 | -6.103% |
| 2026-09-29 | 30.90 | 30.90 | 30.90 | 30.90 | +2.454% | 3 | 2,824 | -2.913% |
| 2026-09-28 | 29.60 | 30.16 | 29.60 | 30.16 | +5.936% | 7 | 2,823 | -0.531% |
| 2026-09-25 | 29.25 | 29.25 | 28.47 | 28.47 | -7.715% | 6 | 2,822 | +5.374% |
| 2026-09-24 | 30.35 | 30.85 | 30.35 | 30.85 | +2.833% | 198 | 2,755 | -2.755% |
| 2026-09-23 | 30.00 | 30.00 | 30.00 | 30.00 | +1.660% | 1 | 2,755 | 0.000% |
| 2026-09-22 | 29.95 | 29.95 | 29.50 | 29.51 | +9.094% | 5 | 2,754 | +1.660% |
| 2026-09-17 | 27.30 | 27.35 | 27.05 | 27.05 | -3.185% | 5 | 2,754 | +10.906% |
| 2026-09-16 | 26.95 | 27.94 | 26.90 | 27.94 | +6.641% | 5 | 2,754 | +7.373% |
| 2026-09-15 | 26.10 | 26.20 | 26.10 | 26.20 | -4.029% | 2 | 2,754 | +14.504% |
| 2026-09-14 | 27.25 | 27.30 | 27.25 | 27.30 | +9.639% | 3 | 2,753 | +9.890% |
| 2026-09-11 | 24.90 | 24.90 | 24.90 | 24.90 | -7.948% | 3 | 2,753 | +20.482% |
| 2026-09-10 | 26.95 | 27.05 | 26.90 | 27.05 | +1.692% | 3 | 2,753 | +10.906% |
| 2026-09-09 | 26.60 | 26.60 | 26.60 | 26.60 | +5.556% | 2 | 2,753 | +12.782% |
| 2026-09-04 | 25.25 | 25.90 | 25.10 | 25.20 | +3.491% | 30 | 2,753 | +19.048% |
| 2026-09-03 | 24.80 | 24.80 | 24.35 | 24.35 | -14.561% | 18 | 2,739 | +23.203% |
| 2026-08-21 | 28.23 | 28.50 | 28.02 | 28.50 | +10.465% | 37 | 2,760 | +5.263% |
| 2026-08-19 | 25.95 | 25.95 | 25.80 | 25.80 | +0.350% | 3 | 2,760 | +16.279% |
| 2026-08-18 | 25.72 | 25.72 | 25.71 | 25.71 | +4.300% | 2 | 2,760 | +16.686% |
| 2026-08-14 | 24.65 | 24.65 | 24.65 | 24.65 | -3.143% | 1 | 2,759 | +21.704% |
| 2026-08-13 | 25.50 | 25.50 | 25.45 | 25.45 | +2.414% | 4 | 2,758 | +17.878% |
| 2026-08-12 | 24.85 | 24.85 | 24.85 | 24.85 | -7.172% | 1 | 2,758 | +20.724% |
| 2026-08-10 | 26.77 | 26.77 | 26.77 | 26.77 | +0.829% | 1 | 2,758 | +12.066% |
| 2026-08-04 | 26.55 | 26.55 | 26.55 | 26.55 | -8.448% | 12 | 2,770 | +12.994% |
| 2026-07-31 | 29.00 | 29.20 | 29.00 | 29.00 | +0.870% | 14 | 2,763 | +3.448% |
| 2026-07-28 | 28.75 | 28.75 | 28.75 | 28.75 | -0.759% | 800 | 2,043 | +4.348% |
| 2026-07-27 | 28.90 | 28.97 | 28.90 | 28.97 | -7.444% | 2 | 2,044 | +3.555% |
| 2026-07-22 | 31.20 | 31.30 | 31.10 | 31.30 | -7.941% | 4 | 2,044 | -4.153% |
| 2026-07-20 | 34.00 | 34.00 | 34.00 | 34.00 | +7.765% | 1 | 2,043 | -11.765% |
| 2026-07-16 | 32.20 | 32.21 | 31.13 | 31.55 | +1.122% | 52 | 2,008 | -4.913% |
| 2026-07-15 | 30.74 | 31.20 | 30.74 | 31.20 | -6.024% | 31 | 2,036 | -3.846% |
| 2026-07-14 | 31.91 | 33.20 | 31.91 | 33.20 | -4.019% | 84 | 2,001 | -9.639% |
| 2026-07-13 | 34.59 | 34.59 | 34.59 | 34.59 | +2.035% | 10 | 2,011 | -13.270% |
| 2026-07-10 | 34.10 | 34.10 | 33.80 | 33.90 | -3.556% | 21 | 2,012 | -11.504% |
| 2026-07-09 | 35.15 | 35.15 | 35.15 | 35.15 | +1.006% | 10 | 2,012 | -14.651% |
| 2026-07-08 | 34.50 | 34.80 | 34.50 | 34.80 | +4.819% | 11 | 2,012 | -13.793% |
| 2026-07-07 | 33.25 | 33.56 | 32.55 | 33.20 | -2.782% | 86 | 2,012 | -9.639% |
| 2026-07-06 | 34.90 | 34.90 | 33.90 | 34.15 | -4.046% | 48 | 2,015 | -12.152% |
| 2026-07-02 | 35.35 | 35.59 | 35.35 | 35.59 | -2.892% | 7 | 2,020 | -15.707% |
| 2026-06-29 | 36.65 | 37.20 | 36.60 | 36.65 | +1.693% | 58 | 1,996 | -18.145% |
| 2026-06-25 | 35.25 | 36.04 | 34.15 | 36.04 | -1.395% | 5 | 1,995 | -16.759% |
| 2026-06-24 | 36.51 | 36.55 | 35.94 | 36.55 | +3.103% | 1,502 | 531 | -17.921% |
| 2026-06-23 | 35.45 | 35.45 | 35.45 | 35.45 | -1.610% | 1 | 530 | -15.374% |
| 2026-06-22 | 36.03 | 36.03 | 36.03 | 36.03 | -2.858% | 1 | 529 | -16.736% |
| 2026-06-18 | 37.09 | 37.09 | 37.09 | 37.09 | +4.685% | 1 | 529 | -19.116% |
| 2026-06-17 | 35.43 | 35.43 | 35.43 | 35.43 | -6.763% | 2 | 529 | -15.326% |
| 2026-06-16 | 38.07 | 38.15 | 37.75 | 38.00 | -7.879% | 99 | 474 | -21.053% |
| 2026-06-15 | 41.57 | 41.57 | 41.25 | 41.25 | -5.886% | 32 | 472 | -27.273% |
| 2026-06-12 | 43.83 | 43.83 | 43.83 | 43.83 | -4.738% | 30 | 472 | -31.554% |
| 2026-06-08 | 45.85 | 46.35 | 45.85 | 46.01 | -1.583% | 192 | 338 | -34.797% |
| 2026-06-04 | 46.85 | 46.85 | 46.00 | 46.75 | -10.526% | 153 | 226 | -35.829% |
| 2026-05-18 | 52.50 | 52.55 | 52.25 | 52.25 | -7.848% | 4 | 228 | -42.584% |
| 2026-04-07 | 56.70 | 56.70 | 56.70 | 56.70 | -3.077% | 20 | 228 | -47.090% |
| 2026-04-02 | 58.50 | 58.50 | 58.50 | 58.50 | -8.451% | 1 | 213 | -48.718% |
| 2026-03-27 | 63.90 | 63.90 | 63.90 | 63.90 | +8.581% | 2 | 213 | -53.052% |
| 2026-03-26 | 58.85 | 58.85 | 58.85 | 58.85 | -4.153% | 2 | 212 | -49.023% |
| 2026-03-20 | 61.40 | 61.40 | 61.35 | 61.40 | -0.486% | 4 | 211 | -51.140% |
| 2026-03-17 | 61.75 | 61.75 | 61.70 | 61.70 | -1.280% | 2 | 209 | -51.378% |
| 2026-03-16 | 62.50 | 62.50 | 62.50 | 62.50 | -1.497% | 1 | 208 | -52.000% |
| 2026-03-11 | 63.40 | 63.50 | 63.35 | 63.45 | +0.794% | 20 | 207 | -52.719% |
| 2026-03-06 | 62.95 | 62.95 | 62.95 | 62.95 | +10.439% | 2 | 207 | -52.343% |
| 2026-03-02 | 56.95 | 57.00 | 56.95 | 57.00 | -0.524% | 2 | 207 | -47.368% |
| 2026-02-27 | 57.30 | 57.30 | 57.30 | 57.30 | +5.041% | 5 | 206 | -47.644% |
| 2026-02-25 | 55.70 | 55.70 | 54.50 | 54.55 | -3.690% | 28 | 205 | -45.005% |
| 2026-02-23 | 56.64 | 56.64 | 56.64 | 56.64 | +7.070% | 9 | 205 | -47.034% |
| 2026-02-20 | 52.95 | 52.95 | 52.90 | 52.90 | +3.119% | 2 | 214 | -43.289% |
| 2026-02-18 | 51.45 | 51.45 | 51.30 | 51.30 | -4.469% | 2 | 213 | -41.520% |
| 2026-02-17 | 54.00 | 54.15 | 53.70 | 53.70 | -3.330% | 30 | 212 | -44.134% |
| 2026-02-13 | 57.05 | 57.10 | 55.55 | 55.55 | +0.054% | 74 | 202 | -45.995% |
| 2026-02-12 | 51.25 | 55.55 | 51.25 | 55.52 | +9.723% | 52 | 202 | -45.965% |
| 2026-02-11 | 45.55 | 50.70 | 45.50 | 50.60 | +10.722% | 10 | 211 | -40.711% |
| 2026-02-10 | 44.25 | 45.75 | 44.25 | 45.70 | +2.443% | 18 | 209 | -34.354% |
| 2026-02-09 | 44.55 | 44.61 | 44.55 | 44.61 | -0.090% | 50 | 209 | -32.751% |
| 2026-02-06 | 44.60 | 44.65 | 44.40 | 44.65 | -3.459% | 24 | 209 | -32.811% |
| 2026-02-04 | 46.57 | 46.57 | 46.25 | 46.25 | -5.516% | 8 | 197 | -35.135% |
| 2026-02-03 | 47.00 | 48.95 | 46.80 | 48.95 | -2.100% | 4 | 196 | -38.713% |
| 2026-02-02 | 49.95 | 50.00 | 49.95 | 50.00 | -3.791% | 2 | 195 | -40.000% |
| 2026-01-30 | 51.95 | 52.10 | 51.85 | 51.97 | +0.231% | 17 | 194 | -42.274% |
| 2026-01-29 | 51.70 | 53.25 | 51.50 | 51.85 | -3.030% | 26 | 187 | -42.141% |
| 2026-01-28 | 53.35 | 53.70 | 53.20 | 53.47 | -0.706% | 94 | 179 | -43.894% |
| 2026-01-27 | 54.20 | 54.40 | 53.80 | 53.85 | +4.360% | 70 | 137 | -44.290% |
| 2026-01-22 | 51.69 | 51.85 | 51.55 | 51.60 | -2.825% | 72 | 127 | -41.860% |
| 2026-01-20 | 53.10 | 53.10 | 53.10 | 53.10 | +7.164% | 1 | 123 | -43.503% |
| 2026-01-15 | 49.60 | 49.60 | 49.55 | 49.55 | -4.528% | 2 | 124 | -39.455% |
| 2026-01-14 | 51.70 | 51.90 | 51.60 | 51.90 | +7.565% | 11 | 124 | -42.197% |
| 2026-01-13 | 47.30 | 48.40 | 47.30 | 48.25 | +6.278% | 7 | 115 | -37.824% |
| 2026-01-12 | 45.35 | 45.50 | 45.35 | 45.40 | +4.128% | 20 | 115 | -33.921% |
| 2026-01-07 | 42.90 | 43.75 | 42.90 | 43.60 | +5.060% | 3 | 115 | -31.193% |
| 2026-01-05 | 43.35 | 43.35 | 41.50 | 41.50 | -9.783% | 8 | 120 | -27.711% |
| 2025-12-30 | 46.00 | 46.00 | 46.00 | 46.00 | +5.747% | 4 | 120 | -34.783% |
| 2025-12-24 | 43.00 | 43.50 | 43.00 | 43.50 | -1.695% | 5 | 123 | -31.034% |
| 2025-12-23 | 44.30 | 44.30 | 44.25 | 44.25 | -3.279% | 5 | 123 | -32.203% |
| 2025-12-22 | 45.75 | 45.75 | 45.75 | 45.75 | -6.537% | 2 | 122 | -34.426% |
| 2025-12-19 | 49.10 | 49.45 | 48.95 | 48.95 | +2.988% | 60 | 120 | -38.713% |
| 2025-12-15 | 47.05 | 47.53 | 47.05 | 47.53 | -1.635% | 4 | 95 | -36.882% |
| 2025-12-12 | 48.45 | 48.45 | 48.32 | 48.32 | -3.225% | 2 | 93 | -37.914% |
| 2025-12-11 | 50.95 | 51.17 | 49.93 | 49.93 | +1.608% | 24 | 93 | -39.916% |
| 2025-12-08 | 48.95 | 49.14 | 48.95 | 49.14 | +0.800% | 50 | 82 | -38.950% |
| 2025-12-04 | 48.00 | 48.75 | 48.00 | 48.75 | -5.815% | 21 | 57 | -38.462% |
| 2025-12-03 | 51.80 | 51.80 | 51.68 | 51.76 | +1.610% | 6 | 52 | -42.040% |
| 2025-12-02 | 50.80 | 50.99 | 50.80 | 50.94 | +4.129% | 80 | 51 | -41.107% |
| 2025-11-28 | 48.81 | 48.92 | 48.81 | 48.92 | -5.249% | 15 | 11 | -38.675% |
| 2025-11-26 | 51.42 | 51.63 | 51.42 | 51.63 | -9.580% | 15 | 38 | -41.894% |
| 2025-11-24 | 57.10 | 57.10 | 57.10 | 57.10 | +7.170% | 6 | 38 | -47.461% |
| 2025-11-14 | 53.28 | 53.28 | 53.28 | 53.28 | -1.333% | 6 | 38 | -43.694% |
| 2025-10-10 | 53.85 | 54.00 | 53.85 | 54.00 | +4.997% | 2 | 32 | -44.444% |
| 2025-10-02 | 51.43 | 51.43 | 51.43 | 51.43 | +4.809% | 15 | 31 | -41.668% |
| 2025-10-01 | 49.10 | 49.10 | 49.07 | 49.07 | +0.122% | 15 | 16 | -38.863% |
| 2025-09-17 | 49.01 | 49.01 | 49.01 | 49.01 | -2.078% | 1 | 1 | -38.788% |
| 2025-09-16 | 49.85 | 50.05 | 49.85 | 50.05 | 0.000% | 2 | 1 | -40.060% |