Dark

JMIA20270115P10
JMIA Jan 15 2027 10.00 Put (JMIA270115P00010000)
option OPRA

EOD

Aug 25, 2026

3.800.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	3.8000	3.8000	3.8000	3.8000	0.000%	1	2,154	0.000%
2026-08-19	3.8000	3.8000	3.8000	3.8000	-11.628%	2	2,155	0.000%
2026-07-21	4.3500	4.3500	4.2000	4.3000	+6.436%	41	2,154	-11.628%
2026-07-16	4.0400	4.0400	4.0400	4.0400	+2.278%	10	2,120	-5.941%
2026-07-10	3.9500	3.9500	3.9500	3.9500	0.000%	1	2,130	-3.797%
2026-06-22	3.9500	3.9500	3.9500	3.9500	-5.502%	1	2,131	-3.797%
2026-06-09	4.1800	4.1800	4.1800	4.1800	+1.951%	5	2,132	-9.091%
2026-05-19	4.1000	4.1000	4.1000	4.1000	+1.235%	1,500	2,132	-7.317%
2026-05-15	4.0500	4.0500	4.0500	4.0500	+3.846%	5	2,132	-6.173%
2026-05-11	3.9000	3.9000	3.9000	3.9000	+8.333%	1	2,127	-2.564%
2026-05-08	3.6000	3.6000	3.6000	3.6000	+10.092%	140	2,126	+5.556%
2026-05-07	3.2700	3.3000	3.1300	3.2700	-17.215%	47	2,126	+16.208%
2026-05-06	3.9500	3.9500	3.9500	3.9500	+1.282%	1	2,153	-3.797%
2026-04-22	3.7500	3.9000	3.7500	3.9000	+5.978%	19	2,154	-2.564%
2026-04-17	3.6800	3.6800	3.6800	3.6800	-0.541%	1	2,151	+3.261%
2026-04-16	3.8000	3.8000	3.7000	3.7000	-7.500%	51	2,152	+2.703%
2026-04-15	4.0000	4.0000	4.0000	4.0000	0.000%	30	2,103	-5.000%
2026-04-14	4.0000	4.0000	4.0000	4.0000	-4.762%	19	2,073	-5.000%
2026-04-06	4.2000	4.2000	4.2000	4.2000	-6.459%	10	2,054	-9.524%
2026-03-30	4.4900	4.4900	4.4900	4.4900	+4.907%	1	2,054	-15.367%
2026-03-26	4.2800	4.2800	4.2800	4.2800	+1.905%	50	2,054	-11.215%
2026-03-25	4.2000	4.2000	4.2000	4.2000	-4.977%	1	2,054	-9.524%
2026-03-24	4.4200	4.4200	4.4200	4.4200	+5.238%	1	2,054	-14.027%
2026-03-23	4.4000	4.4000	4.2000	4.2000	-5.618%	15	2,053	-9.524%
2026-03-20	4.4000	4.4500	4.4000	4.4500	+12.944%	2	2,057	-14.607%
2026-03-10	4.0000	4.0000	3.9400	3.9400	-3.902%	10	2,056	-3.553%
2026-03-09	4.1700	4.1700	4.1000	4.1000	+5.128%	70	2,055	-7.317%
2026-03-04	4.0000	4.0000	3.9000	3.9000	0.000%	2	2,045	-2.564%
2026-03-02	4.0000	4.0000	3.9000	3.9000	+2.632%	3	2,043	-2.564%
2026-02-26	3.8000	3.8000	3.8000	3.8000	+2.703%	9	2,041	0.000%
2026-02-25	3.7000	3.7000	3.7000	3.7000	+8.824%	1	2,040	+2.703%
2026-02-20	3.4000	3.4000	3.4000	3.4000	0.000%	3	2,040	+11.765%
2026-02-18	3.4000	3.4000	3.4000	3.4000	-2.857%	2	2,039	+11.765%
2026-02-12	3.2900	3.5000	3.2900	3.5000	+5.422%	121	2,037	+8.571%
2026-02-11	3.3200	3.3200	3.3200	3.3200	+3.427%	1	1,920	+14.458%
2026-02-10	3.1000	3.2400	3.1000	3.2100	+13.428%	61	1,919	+18.380%
2026-02-09	2.8300	2.8300	2.8300	2.8300	-2.414%	1	1,901	+34.276%
2026-02-06	3.0000	3.0000	2.8600	2.9000	-9.375%	30	1,901	+31.034%
2026-02-05	3.1000	3.2000	3.1000	3.2000	+6.667%	42	1,908	+18.750%
2026-02-04	3.0000	3.0000	3.0000	3.0000	+7.143%	2	1,913	+26.667%
2026-02-03	2.9000	2.9000	2.8000	2.8000	+12.000%	11	1,913	+35.714%
2026-02-02	2.5000	2.5000	2.5000	2.5000	0.000%	2	1,912	+52.000%
2026-01-30	2.5000	2.5000	2.5000	2.5000	0.000%	35	1,910	+52.000%
2026-01-29	2.5000	2.5000	2.5000	2.5000	-3.846%	20	1,895	+52.000%
2026-01-28	2.5500	2.6500	2.5500	2.6000	-3.704%	12	1,905	+46.154%
2026-01-27	2.6500	2.7000	2.6500	2.7000	+3.846%	4	1,894	+40.741%
2026-01-26	2.5700	2.6000	2.5700	2.6000	-6.137%	5	1,890	+46.154%
2026-01-20	2.7700	2.7700	2.7700	2.7700	+1.465%	1	1,886	+37.184%
2026-01-16	2.7500	2.9000	2.7300	2.7300	+1.111%	27	1,880	+39.194%
2026-01-15	2.6900	2.7000	2.6900	2.7000	+2.273%	2	1,880	+40.741%
2026-01-14	2.6400	2.6400	2.6400	2.6400	+0.763%	1	1,878	+43.939%
2026-01-13	2.6200	2.6200	2.6200	2.6200	+4.382%	1	1,878	+45.038%
2026-01-12	2.4900	2.5100	2.4900	2.5100	-2.335%	22	1,877	+51.394%
2026-01-09	2.4500	2.5700	2.4100	2.5700	+0.784%	14	1,894	+47.860%
2026-01-08	2.5500	2.5500	2.5500	2.5500	+0.394%	2	1,880	+49.020%
2026-01-07	2.6000	2.6000	2.5400	2.5400	-1.167%	3	1,880	+49.606%
2026-01-06	2.5700	2.5700	2.5700	2.5700	-3.019%	10	1,877	+47.860%
2026-01-05	2.9200	2.9200	2.6500	2.6500	-12.541%	13	1,867	+43.396%
2026-01-02	3.0300	3.0300	3.0300	3.0300	-3.195%	1	1,880	+25.413%
2025-12-31	3.1000	3.1300	2.9700	3.1300	-4.281%	5	1,878	+21.406%
2025-12-30	3.2700	3.2700	3.2700	3.2700	+0.615%	1	1,878	+16.208%
2025-12-29	3.4300	3.4300	3.2000	3.2500	+4.839%	51	1,879	+16.923%
2025-12-26	3.0400	3.1000	3.0400	3.1000	+2.310%	53	1,848	+22.581%
2025-12-24	3.0900	3.0900	3.0300	3.0300	+1.000%	11	1,784	+25.413%
2025-12-23	3.0000	3.0000	3.0000	3.0000	-2.280%	2	1,784	+26.667%
2025-12-22	3.0000	3.0700	3.0000	3.0700	-4.658%	1,501	1,782	+23.779%
2025-12-17	3.2200	3.2200	3.2200	3.2200	+0.625%	1	319	+18.012%
2025-12-15	3.2000	3.2000	3.2000	3.2000	+0.313%	1	318	+18.750%
2025-12-12	3.1900	3.1900	3.1900	3.1900	+2.903%	1	317	+19.122%
2025-12-10	3.1000	3.1000	3.1000	3.1000	-1.587%	1	316	+22.581%
2025-12-05	3.1000	3.1500	3.1000	3.1500	-7.353%	15	315	+20.635%
2025-11-26	3.4000	3.4000	3.4000	3.4000	-3.955%	5	305	+11.765%
2025-11-25	3.6400	3.6600	3.5400	3.5400	-6.842%	17	305	+7.345%
2025-11-24	3.9000	3.9000	3.8000	3.8000	-2.564%	30	308	0.000%
2025-11-17	3.9000	3.9000	3.9000	3.9000	+0.257%	9	281	-2.564%
2025-11-14	3.8900	3.8900	3.8900	3.8900	-4.423%	1	278	-2.314%
2025-11-12	3.7800	4.0700	3.7800	4.0700	+8.824%	36	279	-6.634%
2025-11-11	3.7400	3.7400	3.7400	3.7400	+6.250%	5	273	+1.604%
2025-11-06	3.5200	3.5200	3.5200	3.5200	+1.149%	1	273	+7.955%
2025-11-04	3.4800	3.4800	3.4800	3.4800	+2.353%	10	274	+9.195%
2025-10-31	3.4000	3.4000	3.4000	3.4000	+3.030%	5	264	+11.765%
2025-10-29	3.2900	3.3000	3.2900	3.3000	-2.367%	2	263	+15.152%
2025-10-27	3.2000	3.3800	3.2000	3.3800	+0.896%	12	273	+12.426%
2025-10-23	3.3500	3.3500	3.3500	3.3500	-4.286%	10	273	+13.433%
2025-10-22	3.5000	3.5000	3.5000	3.5000	+6.707%	10	263	+8.571%
2025-10-20	3.4000	3.4000	3.2800	3.2800	-2.090%	17	253	+15.854%
2025-10-17	3.3500	3.3500	3.3500	3.3500	+8.065%	10	253	+13.433%
2025-10-14	3.1000	3.1000	3.1000	3.1000	0.000%	2	243	+22.581%
2025-10-13	3.1000	3.1000	3.1000	3.1000	+6.897%	1	241	+22.581%
2025-10-08	3.0000	3.0000	2.9000	2.9000	-7.937%	11	242	+31.034%
2025-10-03	3.1500	3.1500	3.1500	3.1500	-4.545%	1	243	+20.635%
2025-09-25	3.3000	3.3000	3.3000	3.3000	+1.538%	150	242	+15.152%
2025-09-24	3.2500	3.2500	3.2500	3.2500	+1.562%	1	94	+16.923%
2025-09-23	3.2000	3.2000	3.2000	3.2000	+3.226%	2	93	+18.750%
2025-09-19	3.2000	3.2000	3.1000	3.1000	0.000%	2	91	+22.581%
2025-09-18	3.1000	3.1000	3.1000	3.1000	-3.125%	1	91	+22.581%
2025-09-17	3.2000	3.2000	3.2000	3.2000	+0.313%	1	92	+18.750%
2025-09-16	3.2200	3.2200	3.1000	3.1900	-12.121%	27	91	+19.122%
2025-09-12	3.5400	3.6300	3.5400	3.6300	-2.941%	15	96	+4.683%
2025-09-11	3.7400	3.7400	3.7400	3.7400	-0.267%	1	81	+1.604%
2025-09-09	3.7500	3.7500	3.7500	3.7500	-3.846%	1	82	+1.333%
2025-09-08	3.9000	3.9000	3.9000	3.9000	-1.763%	2	81	-2.564%
2025-09-05	4.0900	4.0900	3.9700	3.9700	-5.024%	3	82	-4.282%
2025-09-04	4.1800	4.1800	4.1800	4.1800	-0.476%	5	83	-9.091%
2025-09-02	4.2000	4.2000	4.2000	4.2000	+6.870%	1	78	-9.524%
2025-08-29	3.9300	3.9300	3.9300	3.9300	+7.377%	1	77	-3.308%
2025-08-26	3.6800	3.6800	3.6600	3.6600	-8.500%	2	77	+3.825%
2025-08-25	4.0000	4.0000	4.0000	4.0000	-6.977%	36	78	-5.000%
2025-08-22	4.3000	4.3000	4.3000	4.3000	+4.878%	1	46	-11.628%
2025-08-19	4.1000	4.1000	4.1000	4.1000	-0.485%	1	47	-7.317%
2025-08-18	4.1000	4.1200	4.1000	4.1200	+0.980%	3	46	-7.767%
2025-08-15	4.0800	4.0800	4.0800	4.0800	-5.116%	1	43	-6.863%
2025-08-13	4.2500	4.4000	4.2500	4.3000	+0.939%	7	42	-11.628%
2025-08-12	4.7000	4.7000	4.2600	4.2600	-9.362%	3	46	-10.798%
2025-08-11	4.7000	4.7000	4.7000	4.7000	-6.000%	3	46	-19.149%
2025-08-08	5.0000	5.0000	5.0000	5.0000	+4.167%	1	45	-24.000%
2025-08-07	5.3000	5.3000	4.8000	4.8000	-14.286%	2	44	-20.833%
2025-08-06	5.6000	5.6000	5.6000	5.6000	+3.896%	1	43	-32.143%
2025-07-24	5.6000	5.6000	5.3900	5.3900	-2.000%	3	42	-29.499%
2025-07-23	5.5000	5.5000	5.5000	5.5000	-9.241%	1	41	-30.909%
2025-07-14	5.8000	6.0600	5.8000	6.0600	+3.237%	2	40	-37.294%
2025-07-09	5.8700	5.8700	5.8700	5.8700	-6.825%	1	38	-35.264%
2025-06-30	6.3000	6.3000	6.3000	6.3000	-3.077%	1	38	-39.683%
2025-06-27	6.5000	6.5000	6.5000	6.5000	-10.345%	1	37	-41.538%
2025-05-22	7.2400	7.2500	7.2400	7.2500	-8.228%	2	36	-47.586%
2025-04-17	7.9000	7.9000	7.9000	7.9000	-1.126%	27	12	-51.899%
2025-04-03	7.9700	8.0000	7.9500	7.9900	+3.766%	17	12	-52.441%
2025-03-07	7.7000	7.7000	7.7000	7.7000	-1.155%	2	29	-50.649%
2025-02-28	7.7900	7.7900	7.7900	7.7900	+8.951%	2	29	-51.220%
2025-02-20	7.1500	7.1500	7.1500	7.1500	+8.333%	1	29	-46.853%
2025-02-18	6.6000	6.6000	6.6000	6.6000	-0.752%	10	28	-42.424%
2025-02-10	6.6500	6.6500	6.6500	6.6500	+1.682%	1	38	-42.857%
2025-01-31	6.5400	6.5400	6.5400	6.5400	-4.526%	2	37	-41.896%
2025-01-13	6.9000	6.9000	6.8500	6.8500	+2.086%	3	36	-44.526%
2025-01-06	6.7100	6.7100	6.7100	6.7100	+3.072%	1	32	-43.368%
2024-12-05	6.5100	6.5100	6.5100	6.5100	-6.331%	10	32	-41.628%
2024-11-22	6.9500	6.9500	6.9500	6.9500	+0.871%	2	22	-45.324%
2024-11-08	6.9000	6.9000	6.8900	6.8900	+22.380%	34	21	-44.848%
2024-10-29	5.6300	5.6300	5.6300	5.6300	0.000%	4	4	-32.504%

.dark-mode .YB8lTj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YB8lTj{ color: #333333; background-color: white; border: 2px solid #333333; }JMIA20270115P10JMIA Jan 15 2027 10.00 Put (JMIA270115P00010000)option OPRA

JMIA20270115P10
JMIA Jan 15 2027 10.00 Put (JMIA270115P00010000)
option OPRA