JPM281215P00300000
JPM Dec 15 2028 300.00 Put
optionOPRA
EODOct 19, 2026
24.20USD+4.989%(+1.15)1Vol580OI
JPM281215P00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 24.20 | 24.20 | 24.20 | 24.20 | +4.989% | 1 | 579 | 0.000% |
| 2026-10-16 | 23.05 | 23.05 | 23.05 | 23.05 | -9.252% | 2 | 579 | +4.989% |
| 2026-10-15 | 25.40 | 25.40 | 25.40 | 25.40 | -2.682% | 2 | 577 | -4.724% |
| 2026-10-14 | 26.10 | 26.10 | 26.10 | 26.10 | +4.693% | 8 | 585 | -7.280% |
| 2026-10-13 | 24.93 | 24.93 | 24.93 | 24.93 | -4.299% | 1 | 585 | -2.928% |
| 2026-10-09 | 26.70 | 26.70 | 26.05 | 26.05 | -2.617% | 6 | 582 | -7.102% |
| 2026-10-06 | 26.50 | 26.75 | 26.50 | 26.75 | -1.109% | 3 | 581 | -9.533% |
| 2026-09-30 | 27.15 | 27.15 | 27.05 | 27.05 | +6.287% | 2 | 580 | -10.536% |
| 2026-09-25 | 25.45 | 25.45 | 25.45 | 25.45 | -4.323% | 2 | 581 | -4.912% |
| 2026-09-23 | 26.30 | 26.60 | 26.30 | 26.60 | +2.941% | 2 | 579 | -9.023% |
| 2026-09-22 | 25.65 | 26.70 | 25.45 | 25.84 | +9.030% | 12 | 575 | -6.347% |
| 2026-09-21 | 24.15 | 24.15 | 23.70 | 23.70 | -4.972% | 2 | 575 | +2.110% |
| 2026-09-14 | 24.85 | 25.30 | 24.80 | 24.94 | +5.678% | 58 | 522 | -2.967% |
| 2026-09-11 | 23.60 | 23.60 | 23.60 | 23.60 | -3.120% | 2 | 520 | +2.542% |
| 2026-09-10 | 24.36 | 24.36 | 24.36 | 24.36 | -0.976% | 330 | 190 | -0.657% |
| 2026-09-09 | 24.85 | 24.85 | 24.55 | 24.60 | +0.204% | 3 | 188 | -1.626% |
| 2026-09-08 | 24.60 | 24.60 | 24.55 | 24.55 | +4.959% | 2 | 188 | -1.426% |
| 2026-09-03 | 23.39 | 23.39 | 23.39 | 23.39 | -2.744% | 4 | 184 | +3.463% |
| 2026-09-01 | 24.05 | 24.05 | 24.05 | 24.05 | -1.555% | 1 | 183 | +0.624% |
| 2026-08-31 | 24.43 | 24.43 | 24.43 | 24.43 | -3.819% | 1 | 182 | -0.941% |
| 2026-08-24 | 25.50 | 25.50 | 25.40 | 25.40 | -3.933% | 2 | 182 | -4.724% |
| 2026-08-21 | 26.44 | 26.44 | 26.44 | 26.44 | +1.303% | 1 | 181 | -8.472% |
| 2026-08-20 | 25.65 | 26.10 | 25.65 | 26.10 | +3.860% | 6 | 183 | -7.280% |
| 2026-08-19 | 25.34 | 25.34 | 25.13 | 25.13 | +4.491% | 2 | 182 | -3.701% |
| 2026-08-17 | 23.58 | 24.05 | 23.58 | 24.05 | +0.208% | 9 | 173 | +0.624% |
| 2026-08-13 | 24.00 | 24.00 | 24.00 | 24.00 | -0.826% | 1 | 174 | +0.833% |
| 2026-08-12 | 24.30 | 24.30 | 24.20 | 24.20 | -7.280% | 2 | 173 | 0.000% |
| 2026-08-06 | 26.00 | 26.25 | 25.85 | 26.10 | +4.192% | 9 | 173 | -7.280% |
| 2026-08-04 | 25.80 | 25.80 | 25.05 | 25.05 | -5.756% | 42 | 208 | -3.393% |
| 2026-08-03 | 25.90 | 26.58 | 25.90 | 26.58 | -8.879% | 43 | 188 | -8.954% |
| 2026-07-29 | 29.22 | 29.22 | 29.17 | 29.17 | +7.957% | 2 | 186 | -17.038% |
| 2026-07-28 | 27.02 | 27.02 | 27.02 | 27.02 | -2.278% | 2 | 187 | -10.437% |
| 2026-07-27 | 27.65 | 27.65 | 27.65 | 27.65 | -3.186% | 1 | 188 | -12.477% |
| 2026-07-23 | 28.56 | 28.56 | 28.56 | 28.56 | -5.399% | 4 | 188 | -15.266% |
| 2026-07-21 | 30.15 | 30.19 | 29.81 | 30.19 | -0.527% | 41 | 183 | -19.841% |
| 2026-07-17 | 30.35 | 30.35 | 30.35 | 30.35 | +7.244% | 1 | 182 | -20.264% |
| 2026-07-15 | 28.90 | 28.90 | 28.30 | 28.30 | -4.456% | 2 | 181 | -14.488% |
| 2026-07-14 | 29.75 | 29.75 | 29.62 | 29.62 | -2.405% | 5 | 182 | -18.298% |
| 2026-07-10 | 30.81 | 30.81 | 30.30 | 30.35 | -3.035% | 13 | 182 | -20.264% |
| 2026-07-09 | 30.95 | 31.30 | 30.95 | 31.30 | +4.333% | 11 | 187 | -22.684% |
| 2026-07-07 | 30.00 | 30.00 | 30.00 | 30.00 | -2.057% | 15 | 202 | -19.333% |
| 2026-07-06 | 30.70 | 30.75 | 30.63 | 30.63 | -2.731% | 3 | 202 | -20.992% |
| 2026-07-02 | 31.55 | 31.71 | 31.40 | 31.49 | -0.819% | 10 | 205 | -23.150% |
| 2026-07-01 | 31.75 | 31.75 | 31.75 | 31.75 | -4.655% | 20 | 185 | -23.780% |
| 2026-06-30 | 32.85 | 33.85 | 32.85 | 33.30 | +0.452% | 12 | 185 | -27.327% |
| 2026-06-29 | 33.15 | 33.15 | 33.15 | 33.15 | +5.238% | 7 | 178 | -26.998% |
| 2026-06-25 | 31.40 | 31.50 | 31.40 | 31.50 | +0.095% | 2 | 177 | -23.175% |
| 2026-06-24 | 32.40 | 32.40 | 31.47 | 31.47 | -1.348% | 11 | 178 | -23.101% |
| 2026-06-22 | 33.10 | 33.10 | 31.90 | 31.90 | -2.566% | 12 | 188 | -24.138% |
| 2026-06-18 | 32.70 | 32.74 | 32.70 | 32.74 | +2.537% | 3 | 189 | -26.084% |
| 2026-06-17 | 31.86 | 32.04 | 31.70 | 31.93 | -3.037% | 10 | 189 | -24.209% |
| 2026-06-16 | 33.30 | 33.35 | 32.93 | 32.93 | -8.145% | 3 | 190 | -26.511% |
| 2026-06-15 | 35.94 | 35.94 | 35.85 | 35.85 | -1.376% | 20 | 175 | -32.497% |
| 2026-06-12 | 37.05 | 37.05 | 36.25 | 36.35 | -10.025% | 23 | 175 | -33.425% |
| 2026-06-11 | 40.40 | 40.40 | 40.40 | 40.40 | +3.404% | 2 | 175 | -40.099% |
| 2026-06-05 | 39.07 | 39.07 | 39.07 | 39.07 | -2.738% | 5 | 175 | -38.060% |
| 2026-06-04 | 40.17 | 40.17 | 40.17 | 40.17 | -6.581% | 1 | 174 | -39.756% |
| 2026-06-03 | 43.00 | 43.00 | 43.00 | 43.00 | -2.162% | 1 | 175 | -43.721% |
| 2026-06-02 | 43.95 | 43.95 | 43.95 | 43.95 | -1.236% | 2 | 174 | -44.937% |
| 2026-06-01 | 44.50 | 44.60 | 44.40 | 44.50 | +3.488% | 25 | 173 | -45.618% |
| 2026-05-27 | 42.80 | 43.00 | 42.80 | 43.00 | +5.521% | 24 | 173 | -43.721% |
| 2026-05-26 | 41.00 | 41.05 | 40.75 | 40.75 | +0.074% | 26 | 173 | -40.613% |
| 2026-05-22 | 40.95 | 41.05 | 40.72 | 40.72 | -4.548% | 71 | 177 | -40.570% |
| 2026-05-21 | 43.03 | 43.50 | 42.66 | 42.66 | -1.250% | 57 | 149 | -43.272% |
| 2026-05-18 | 45.32 | 45.32 | 43.20 | 43.20 | -3.893% | 3 | 149 | -43.981% |
| 2026-05-15 | 44.90 | 45.10 | 44.85 | 44.95 | +3.215% | 10 | 154 | -46.162% |
| 2026-05-08 | 43.35 | 43.65 | 43.33 | 43.55 | +6.220% | 14 | 161 | -44.432% |
| 2026-05-07 | 41.05 | 41.05 | 40.95 | 41.00 | +6.494% | 4 | 162 | -40.976% |
| 2026-05-06 | 38.50 | 38.50 | 38.50 | 38.50 | -4.467% | 4 | 162 | -37.143% |
| 2026-05-05 | 40.15 | 40.55 | 40.15 | 40.30 | -1.587% | 12 | 168 | -39.950% |
| 2026-05-04 | 41.00 | 41.10 | 40.95 | 40.95 | +5.405% | 8 | 172 | -40.904% |
| 2026-05-01 | 38.85 | 38.85 | 38.85 | 38.85 | -2.264% | 1 | 172 | -37.709% |
| 2026-04-30 | 39.90 | 39.90 | 39.75 | 39.75 | -3.776% | 4 | 173 | -39.119% |
| 2026-04-29 | 40.91 | 41.31 | 40.91 | 41.31 | +4.582% | 3 | 173 | -41.419% |
| 2026-04-28 | 39.50 | 39.50 | 39.50 | 39.50 | -1.299% | 2 | 175 | -38.734% |
| 2026-04-23 | 40.09 | 40.09 | 40.02 | 40.02 | +0.933% | 2 | 175 | -39.530% |
| 2026-04-21 | 39.45 | 39.65 | 39.45 | 39.65 | -0.126% | 34 | 193 | -38.966% |
| 2026-04-20 | 39.70 | 39.70 | 39.70 | 39.70 | -4.796% | 1 | 193 | -39.043% |
| 2026-04-15 | 41.70 | 41.70 | 41.70 | 41.70 | +5.117% | 2 | 193 | -41.966% |
| 2026-04-14 | 40.32 | 40.32 | 39.67 | 39.67 | -1.171% | 3 | 193 | -38.997% |
| 2026-04-13 | 40.21 | 40.21 | 40.14 | 40.14 | -3.556% | 20 | 192 | -39.711% |
| 2026-04-09 | 42.06 | 42.12 | 41.62 | 41.62 | -1.724% | 35 | 212 | -41.855% |
| 2026-04-08 | 42.50 | 42.80 | 42.35 | 42.35 | -9.894% | 4 | 212 | -42.857% |
| 2026-04-07 | 47.00 | 47.00 | 47.00 | 47.00 | -1.468% | 3 | 214 | -48.511% |
| 2026-04-06 | 48.00 | 48.00 | 47.70 | 47.70 | -1.649% | 2 | 213 | -49.266% |
| 2026-04-01 | 48.50 | 48.50 | 48.50 | 48.50 | -2.708% | 2 | 213 | -50.103% |
| 2026-03-31 | 50.00 | 50.00 | 49.85 | 49.85 | +2.784% | 4 | 213 | -51.454% |
| 2026-03-26 | 48.50 | 48.50 | 48.50 | 48.50 | +1.337% | 20 | 212 | -50.103% |
| 2026-03-25 | 47.50 | 47.86 | 47.50 | 47.86 | -2.724% | 41 | 197 | -49.436% |
| 2026-03-24 | 49.45 | 49.45 | 49.20 | 49.20 | +5.579% | 2 | 195 | -50.813% |
| 2026-03-23 | 48.42 | 48.42 | 46.60 | 46.60 | -8.268% | 2 | 194 | -48.069% |
| 2026-03-20 | 50.63 | 50.80 | 50.63 | 50.80 | +0.594% | 3 | 195 | -52.362% |
| 2026-03-18 | 50.80 | 50.90 | 50.50 | 50.50 | -0.688% | 34 | 194 | -52.079% |
| 2026-03-17 | 49.10 | 50.85 | 49.10 | 50.85 | -3.984% | 17 | 181 | -52.409% |
| 2026-03-13 | 52.96 | 52.96 | 52.96 | 52.96 | -3.287% | 1 | 173 | -54.305% |
| 2026-03-12 | 54.09 | 54.76 | 54.09 | 54.76 | +5.065% | 4 | 173 | -55.807% |
| 2026-03-11 | 49.65 | 52.68 | 49.65 | 52.12 | +3.004% | 10 | 173 | -53.569% |
| 2026-03-10 | 50.60 | 50.60 | 50.60 | 50.60 | -3.619% | 6 | 174 | -52.174% |
| 2026-03-09 | 53.41 | 53.41 | 52.45 | 52.50 | +0.153% | 14 | 174 | -53.905% |
| 2026-03-06 | 52.42 | 52.42 | 52.42 | 52.42 | +8.194% | 6 | 174 | -53.834% |
| 2026-03-05 | 48.25 | 48.45 | 48.25 | 48.45 | +0.938% | 2 | 180 | -50.052% |
| 2026-03-04 | 48.30 | 48.30 | 48.00 | 48.00 | +0.524% | 2 | 180 | -49.583% |
| 2026-03-03 | 48.15 | 48.20 | 47.75 | 47.75 | -0.417% | 6 | 178 | -49.319% |
| 2026-03-02 | 48.26 | 48.26 | 47.80 | 47.95 | +8.239% | 62 | 176 | -49.531% |
| 2026-02-26 | 44.40 | 45.50 | 44.30 | 44.30 | -3.696% | 88 | 158 | -45.372% |
| 2026-02-25 | 47.20 | 47.20 | 45.05 | 46.00 | -3.987% | 51 | 149 | -47.391% |
| 2026-02-24 | 49.25 | 49.25 | 47.91 | 47.91 | +0.084% | 13 | 149 | -49.489% |
| 2026-02-23 | 47.31 | 47.88 | 47.31 | 47.87 | +7.961% | 17 | 144 | -49.446% |
| 2026-02-20 | 44.85 | 45.49 | 44.25 | 44.34 | -1.903% | 10 | 143 | -45.422% |
| 2026-02-19 | 45.15 | 45.20 | 45.15 | 45.20 | +3.196% | 2 | 145 | -46.460% |
| 2026-02-18 | 43.85 | 43.90 | 43.60 | 43.80 | -6.809% | 44 | 145 | -44.749% |
| 2026-02-13 | 47.45 | 48.05 | 47.00 | 47.00 | +7.947% | 99 | 51 | -48.511% |
| 2026-02-11 | 43.54 | 43.54 | 43.54 | 43.54 | +7.109% | 6 | 51 | -44.419% |
| 2026-02-10 | 39.50 | 40.65 | 39.49 | 40.65 | +7.454% | 21 | 47 | -40.467% |
| 2026-02-06 | 39.14 | 39.14 | 37.83 | 37.83 | -12.734% | 8 | 32 | -36.030% |
| 2026-02-05 | 43.33 | 43.35 | 43.06 | 43.35 | +5.990% | 7 | 35 | -44.175% |
| 2026-02-03 | 40.90 | 40.90 | 40.90 | 40.90 | -3.492% | 1 | 35 | -40.831% |
| 2026-02-02 | 43.67 | 43.67 | 42.38 | 42.38 | -0.796% | 2 | 36 | -42.898% |
| 2026-01-30 | 42.72 | 42.72 | 42.72 | 42.72 | -1.680% | 3 | 36 | -43.352% |
| 2026-01-29 | 43.45 | 43.45 | 43.45 | 43.45 | -4.337% | 3 | 36 | -44.304% |
| 2026-01-27 | 45.55 | 45.55 | 45.09 | 45.42 | +1.361% | 5 | 33 | -46.720% |
| 2026-01-26 | 45.07 | 45.07 | 44.80 | 44.81 | +0.134% | 4 | 28 | -45.994% |
| 2026-01-23 | 44.84 | 44.84 | 44.75 | 44.75 | +5.294% | 2 | 24 | -45.922% |
| 2026-01-22 | 43.29 | 43.29 | 42.50 | 42.50 | -3.737% | 12 | 23 | -43.059% |
| 2026-01-21 | 44.75 | 44.75 | 44.15 | 44.15 | -1.451% | 3 | 19 | -45.187% |
| 2026-01-20 | 42.62 | 44.80 | 42.55 | 44.80 | +6.161% | 15 | 18 | -45.982% |
| 2026-01-13 | 40.00 | 42.20 | 40.00 | 42.20 | +15.743% | 2 | 3 | -42.654% |
| 2026-01-09 | 36.46 | 36.46 | 36.46 | 36.46 | 0.000% | 1 | 1 | -33.626% |