JPM281215P00270000
JPM Dec 15 2028 270.00 Put
optionOPRA
EODOct 19, 2026
15.76USD-4.773%(-0.79)2Vol1,016OI
JPM281215P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 15.76 | 15.76 | 15.76 | 15.76 | -4.773% | 2 | 1,018 | 0.000% |
| 2026-10-15 | 16.61 | 16.61 | 16.55 | 16.55 | +1.223% | 15 | 1,005 | -4.773% |
| 2026-10-13 | 16.27 | 16.35 | 16.27 | 16.35 | -4.942% | 8 | 1,009 | -3.609% |
| 2026-10-09 | 17.75 | 17.75 | 17.20 | 17.20 | -4.498% | 5 | 1,009 | -8.372% |
| 2026-10-08 | 18.01 | 18.01 | 18.01 | 18.01 | +0.056% | 1 | 1,010 | -12.493% |
| 2026-09-29 | 18.00 | 18.00 | 18.00 | 18.00 | +4.956% | 1 | 1,011 | -12.444% |
| 2026-09-28 | 17.15 | 17.15 | 17.15 | 17.15 | -2.000% | 1 | 1,011 | -8.105% |
| 2026-09-23 | 17.50 | 17.50 | 17.50 | 17.50 | +0.865% | 1 | 1,011 | -9.943% |
| 2026-09-22 | 17.07 | 17.35 | 17.07 | 17.35 | +10.159% | 11 | 1,001 | -9.164% |
| 2026-09-03 | 16.10 | 16.15 | 15.75 | 15.75 | -3.374% | 95 | 996 | +0.063% |
| 2026-08-31 | 16.30 | 16.30 | 16.30 | 16.30 | -5.233% | 40 | 956 | -3.313% |
| 2026-08-27 | 17.20 | 17.20 | 17.20 | 17.20 | -5.338% | 50 | 906 | -8.372% |
| 2026-08-24 | 18.17 | 18.17 | 18.17 | 18.17 | +5.333% | 1 | 906 | -13.264% |
| 2026-08-20 | 17.25 | 17.25 | 17.25 | 17.25 | +4.545% | 1 | 905 | -8.638% |
| 2026-08-17 | 16.50 | 16.50 | 16.50 | 16.50 | -0.901% | 2 | 903 | -4.485% |
| 2026-08-14 | 16.65 | 16.65 | 16.65 | 16.65 | +0.970% | 1 | 903 | -5.345% |
| 2026-08-12 | 16.61 | 16.61 | 16.49 | 16.49 | -2.426% | 46 | 863 | -4.427% |
| 2026-08-11 | 17.43 | 17.43 | 16.90 | 16.90 | -6.163% | 56 | 894 | -6.746% |
| 2026-08-07 | 17.93 | 18.01 | 17.93 | 18.01 | +1.751% | 2 | 894 | -12.493% |
| 2026-08-06 | 17.70 | 17.70 | 17.70 | 17.70 | +0.454% | 40 | 854 | -10.960% |
| 2026-08-05 | 17.50 | 17.62 | 17.50 | 17.62 | +0.686% | 34 | 853 | -10.556% |
| 2026-08-04 | 17.60 | 17.60 | 17.50 | 17.50 | -5.149% | 17 | 838 | -9.943% |
| 2026-08-03 | 18.40 | 18.56 | 18.40 | 18.45 | -6.582% | 10 | 838 | -14.580% |
| 2026-07-29 | 19.70 | 19.75 | 19.70 | 19.75 | +3.675% | 2 | 838 | -20.203% |
| 2026-07-27 | 19.05 | 19.05 | 19.05 | 19.05 | -0.366% | 52 | 838 | -17.270% |
| 2026-07-24 | 19.65 | 19.65 | 19.12 | 19.12 | -4.400% | 2 | 837 | -17.573% |
| 2026-07-23 | 20.00 | 20.00 | 20.00 | 20.00 | -2.913% | 1 | 836 | -21.200% |
| 2026-07-21 | 20.60 | 20.60 | 20.58 | 20.60 | -2.416% | 4 | 835 | -23.495% |
| 2026-07-20 | 21.30 | 21.50 | 20.94 | 21.11 | -1.447% | 67 | 827 | -25.343% |
| 2026-07-17 | 21.42 | 21.42 | 21.42 | 21.42 | +4.234% | 1 | 827 | -26.424% |
| 2026-07-16 | 20.06 | 20.66 | 20.06 | 20.55 | +4.262% | 37 | 816 | -23.309% |
| 2026-07-15 | 19.50 | 19.90 | 19.50 | 19.71 | -4.088% | 122 | 769 | -20.041% |
| 2026-07-14 | 21.50 | 21.50 | 20.52 | 20.55 | -5.517% | 71 | 700 | -23.309% |
| 2026-07-13 | 21.90 | 21.90 | 21.70 | 21.75 | +2.257% | 131 | 666 | -27.540% |
| 2026-07-10 | 21.27 | 21.27 | 21.27 | 21.27 | +1.286% | 3 | 666 | -25.905% |
| 2026-07-07 | 21.10 | 21.15 | 21.00 | 21.00 | -2.144% | 3 | 664 | -24.952% |
| 2026-07-06 | 21.55 | 21.55 | 21.46 | 21.46 | -3.551% | 2 | 664 | -26.561% |
| 2026-07-02 | 22.45 | 22.45 | 22.20 | 22.25 | -5.920% | 37 | 656 | -29.169% |
| 2026-07-01 | 23.65 | 23.65 | 23.65 | 23.65 | +0.425% | 10 | 656 | -33.362% |
| 2026-06-30 | 23.55 | 23.76 | 23.49 | 23.55 | +7.045% | 8 | 656 | -33.079% |
| 2026-06-25 | 21.77 | 22.00 | 21.77 | 22.00 | -3.509% | 3 | 655 | -28.364% |
| 2026-06-24 | 22.79 | 22.96 | 22.71 | 22.80 | +1.559% | 26 | 660 | -30.877% |
| 2026-06-23 | 22.28 | 22.70 | 22.28 | 22.45 | -4.142% | 26 | 641 | -29.800% |
| 2026-06-18 | 23.35 | 23.50 | 23.15 | 23.42 | +3.628% | 29 | 640 | -32.707% |
| 2026-06-17 | 22.60 | 22.60 | 22.60 | 22.60 | -5.042% | 3 | 640 | -30.265% |
| 2026-06-16 | 23.75 | 23.80 | 23.75 | 23.80 | -8.812% | 2 | 639 | -33.782% |
| 2026-06-12 | 26.74 | 26.74 | 25.84 | 26.10 | -6.652% | 7 | 642 | -39.617% |
| 2026-06-08 | 27.96 | 27.96 | 27.96 | 27.96 | -1.688% | 2 | 640 | -43.634% |
| 2026-06-04 | 29.07 | 29.07 | 28.44 | 28.44 | -11.264% | 21 | 639 | -44.585% |
| 2026-06-03 | 31.33 | 32.05 | 31.33 | 32.05 | +3.387% | 4 | 636 | -50.827% |
| 2026-06-02 | 31.17 | 31.17 | 31.00 | 31.00 | -2.516% | 2 | 636 | -49.161% |
| 2026-06-01 | 31.80 | 31.90 | 31.72 | 31.80 | +2.087% | 24 | 628 | -50.440% |
| 2026-05-29 | 31.19 | 31.19 | 31.15 | 31.15 | +1.466% | 2 | 628 | -49.406% |
| 2026-05-27 | 30.90 | 30.90 | 30.65 | 30.70 | +3.437% | 93 | 537 | -48.664% |
| 2026-05-26 | 29.85 | 29.85 | 29.68 | 29.68 | -1.559% | 4 | 537 | -46.900% |
| 2026-05-22 | 29.25 | 30.15 | 29.25 | 30.15 | -5.129% | 501 | 51 | -47.728% |
| 2026-05-18 | 31.85 | 31.85 | 31.78 | 31.78 | +3.182% | 6 | 49 | -50.409% |
| 2026-05-15 | 30.80 | 30.80 | 30.80 | 30.80 | -4.673% | 1 | 49 | -48.831% |
| 2026-05-12 | 32.61 | 32.61 | 32.26 | 32.31 | +12.814% | 4 | 46 | -51.223% |
| 2026-05-05 | 28.64 | 28.64 | 28.64 | 28.64 | -0.209% | 1 | 46 | -44.972% |
| 2026-04-28 | 28.59 | 28.70 | 28.59 | 28.70 | -2.014% | 2 | 46 | -45.087% |
| 2026-04-22 | 29.29 | 29.29 | 29.29 | 29.29 | -2.852% | 2 | 46 | -46.193% |
| 2026-04-15 | 30.21 | 30.21 | 30.15 | 30.15 | +5.126% | 2 | 44 | -47.728% |
| 2026-04-14 | 29.75 | 29.75 | 28.45 | 28.68 | -5.596% | 10 | 43 | -45.049% |
| 2026-04-13 | 30.38 | 30.38 | 30.38 | 30.38 | -17.333% | 1 | 37 | -48.124% |
| 2026-04-07 | 36.75 | 36.75 | 36.75 | 36.75 | +1.857% | 1 | 36 | -57.116% |
| 2026-04-01 | 36.08 | 36.08 | 36.08 | 36.08 | -5.426% | 1 | 36 | -56.319% |
| 2026-03-27 | 38.15 | 38.15 | 38.15 | 38.15 | +3.080% | 1 | 35 | -58.689% |
| 2026-03-18 | 37.01 | 37.01 | 37.01 | 37.01 | -0.054% | 2 | 36 | -57.417% |
| 2026-03-17 | 36.45 | 37.03 | 36.25 | 37.03 | -4.018% | 8 | 36 | -57.440% |
| 2026-03-16 | 38.48 | 38.58 | 37.86 | 38.58 | -0.823% | 22 | 40 | -59.150% |
| 2026-03-13 | 39.00 | 39.00 | 38.90 | 38.90 | -1.643% | 2 | 27 | -59.486% |
| 2026-03-12 | 39.50 | 39.55 | 39.50 | 39.55 | +4.354% | 2 | 27 | -60.152% |
| 2026-03-11 | 37.90 | 37.90 | 37.90 | 37.90 | +3.185% | 6 | 27 | -58.417% |
| 2026-03-10 | 36.73 | 36.73 | 36.73 | 36.73 | +3.465% | 1 | 30 | -57.092% |
| 2026-03-02 | 35.50 | 35.50 | 35.50 | 35.50 | +2.011% | 1 | 30 | -55.606% |
| 2026-02-23 | 34.80 | 34.80 | 34.80 | 34.80 | +6.357% | 4 | 30 | -54.713% |
| 2026-02-20 | 32.72 | 32.72 | 32.72 | 32.72 | +3.023% | 3 | 30 | -51.834% |
| 2026-02-18 | 32.00 | 32.00 | 31.76 | 31.76 | +0.825% | 4 | 30 | -50.378% |
| 2026-02-05 | 31.20 | 31.73 | 31.20 | 31.50 | -3.963% | 8 | 28 | -49.968% |
| 2026-01-27 | 32.80 | 32.80 | 32.80 | 32.80 | -1.649% | 1 | 28 | -51.951% |
| 2026-01-23 | 33.35 | 33.35 | 33.35 | 33.35 | +6.109% | 1 | 29 | -52.744% |
| 2026-01-22 | 31.43 | 31.43 | 30.80 | 31.43 | +1.913% | 4 | 28 | -49.857% |
| 2026-01-20 | 30.84 | 30.84 | 30.84 | 30.84 | +4.013% | 13 | 24 | -48.898% |
| 2026-01-15 | 30.48 | 30.48 | 29.65 | 29.65 | 0.000% | 11 | 11 | -46.847% |