Dark

JPM20270115P105
JPM Jan 15 2027 105.00 Put (JPM270115P00105000)
option OPRA

EOD

Aug 11, 2026

0.0900+350.000%(+0.0700)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.0900	0.0900	0.0900	0.0900	+350.000%	5	1,291	0.000%
2026-08-07	0.0200	0.0200	0.0200	0.0200	+100.000%	6	1,291	+350.000%
2026-07-31	0.0100	0.0100	0.0100	0.0100	-92.857%	6	1,285	+800.000%
2026-07-29	0.0200	0.1400	0.0200	0.1400	+250.000%	10	1,284	-35.714%
2026-07-15	0.0400	0.0400	0.0200	0.0400	+33.333%	19	1,274	+125.000%
2026-07-14	0.0400	0.0400	0.0100	0.0300	-25.000%	163	1,255	+200.000%
2026-07-13	0.0800	0.0800	0.0400	0.0400	+33.333%	40	1,092	+125.000%
2026-07-10	0.0400	0.0400	0.0200	0.0300	-25.000%	32	1,072	+200.000%
2026-07-02	0.0400	0.0400	0.0400	0.0400	-33.333%	91	1,061	+125.000%
2026-07-01	0.0200	0.0600	0.0200	0.0600	0.000%	2	1,061	+50.000%
2026-06-26	0.0600	0.0600	0.0600	0.0600	0.000%	2	1,061	+50.000%
2026-06-25	0.0600	0.0600	0.0600	0.0600	+20.000%	1	1,062	+50.000%
2026-06-23	0.0500	0.0500	0.0500	0.0500	-50.000%	1	1,061	+80.000%
2026-06-12	0.1000	0.1000	0.1000	0.1000	+400.000%	1	1,060	-10.000%
2026-06-05	0.0600	0.0600	0.0200	0.0200	-66.667%	78	1,059	+350.000%
2026-06-03	0.0600	0.0600	0.0600	0.0600	-14.286%	2	994	+50.000%
2026-05-28	0.0500	0.0700	0.0500	0.0700	+16.667%	39	992	+28.571%
2026-05-27	0.0800	0.0800	0.0600	0.0600	+20.000%	11	963	+50.000%
2026-05-26	0.0500	0.0500	0.0500	0.0500	-28.571%	1	957	+80.000%
2026-05-22	0.0700	0.0700	0.0700	0.0700	-61.111%	25	957	+28.571%
2026-05-21	0.1800	0.1800	0.1800	0.1800	+80.000%	2	957	-50.000%
2026-05-11	0.1000	0.1000	0.1000	0.1000	0.000%	25	957	-10.000%
2026-05-07	0.0700	0.1200	0.0700	0.1000	+42.857%	280	952	-10.000%
2026-05-06	0.0600	0.0900	0.0600	0.0700	+16.667%	160	1,157	+28.571%
2026-05-04	0.0600	0.0600	0.0600	0.0600	-33.333%	1	1,307	+50.000%
2026-04-27	0.0900	0.0900	0.0900	0.0900	0.000%	3	1,307	0.000%
2026-04-24	0.0900	0.0900	0.0900	0.0900	+50.000%	6	1,304	0.000%
2026-04-20	0.0600	0.0600	0.0600	0.0600	-40.000%	1	1,298	+50.000%
2026-04-15	0.1000	0.1000	0.1000	0.1000	-16.667%	3	1,297	-10.000%
2026-04-14	0.0800	0.1500	0.0800	0.1200	+20.000%	31	1,294	-25.000%
2026-04-13	0.4000	0.4000	0.1000	0.1000	-33.333%	30	1,273	-10.000%
2026-04-09	0.1500	0.1500	0.1500	0.1500	-25.000%	10	1,268	-40.000%
2026-04-08	0.1400	0.2000	0.1400	0.2000	-42.857%	5	1,268	-55.000%
2026-04-07	0.1400	0.3500	0.1400	0.3500	-46.154%	17	1,265	-74.286%
2026-03-30	0.6500	0.6500	0.6500	0.6500	+1.563%	1	1,275	-86.154%
2026-03-27	0.5500	0.6400	0.5500	0.6400	+82.857%	100	1,276	-85.938%
2026-03-26	0.3500	0.3500	0.3500	0.3500	-35.185%	20	1,376	-74.286%
2026-03-24	0.5400	0.5400	0.5400	0.5400	+8.000%	6	1,376	-83.333%
2026-03-23	0.2300	0.5000	0.2300	0.5000	+11.111%	8	1,376	-82.000%
2026-03-17	0.4800	0.4800	0.4500	0.4500	-25.000%	15	1,376	-80.000%
2026-03-16	0.6000	0.6000	0.6000	0.6000	+3.448%	1	1,391	-85.000%
2026-03-12	0.5500	0.7100	0.5500	0.5800	-12.121%	146	1,390	-84.483%
2026-03-09	0.6500	0.7200	0.6200	0.6600	+11.864%	133	1,470	-86.364%
2026-03-06	0.5500	0.6200	0.4900	0.5900	+18.000%	260	1,666	-84.746%
2026-03-05	0.5000	0.5000	0.5000	0.5000	+8.696%	1	1,902	-82.000%
2026-03-03	0.4500	0.6700	0.3700	0.4600	+2.222%	500	1,902	-80.435%
2026-03-02	0.4500	0.4500	0.4500	0.4500	+15.385%	8	2,316	-80.000%
2026-02-27	0.3400	0.3900	0.3400	0.3900	+14.706%	12	2,324	-76.923%
2026-02-25	0.3400	0.3400	0.3400	0.3400	+3.030%	1	2,324	-73.529%
2026-02-23	0.3300	0.3300	0.3300	0.3300	0.000%	10	2,324	-72.727%
2026-02-20	0.3600	0.3900	0.3000	0.3300	-8.333%	54	2,314	-72.727%
2026-02-18	0.3500	0.3600	0.3500	0.3600	-20.000%	30	2,264	-75.000%
2026-02-13	0.4500	0.4500	0.4500	0.4500	+12.500%	10	2,234	-80.000%
2026-02-12	0.3800	0.4000	0.3800	0.4000	+11.111%	30	2,234	-77.500%
2026-02-11	0.3600	0.3600	0.3600	0.3600	+12.500%	1	2,204	-75.000%
2026-02-06	0.3200	0.3200	0.3200	0.3200	-8.571%	10	2,203	-71.875%
2026-02-05	0.3600	0.3900	0.3200	0.3500	+12.903%	90	2,193	-74.286%
2026-02-04	0.2800	0.3100	0.2500	0.3100	+14.815%	40	2,117	-70.968%
2026-02-03	0.2800	0.2800	0.2200	0.2700	-10.000%	180	2,077	-66.667%
2026-01-30	0.3000	0.3000	0.3000	0.3000	+7.143%	12	1,927	-70.000%
2026-01-29	0.2800	0.2800	0.2800	0.2800	-31.707%	10	1,927	-67.857%
2026-01-28	0.4100	0.4100	0.4100	0.4100	+51.852%	50	1,927	-78.049%
2026-01-27	0.3300	0.3300	0.2700	0.2700	-10.000%	100	1,877	-66.667%
2026-01-26	0.3200	0.3300	0.3000	0.3000	0.000%	174	1,827	-70.000%
2026-01-22	0.3300	0.3300	0.2900	0.3000	-14.286%	47	1,680	-70.000%
2026-01-21	0.3200	0.3800	0.3200	0.3500	+20.690%	73	1,640	-74.286%
2026-01-20	0.2900	0.2900	0.2900	0.2900	+11.538%	10	1,577	-68.966%
2026-01-16	0.2400	0.2600	0.2400	0.2600	-16.129%	150	1,427	-65.385%
2026-01-15	0.3700	0.3700	0.3100	0.3100	-18.421%	92	1,427	-70.968%
2026-01-14	0.3800	0.3800	0.3800	0.3800	+8.571%	10	1,337	-76.316%
2026-01-13	0.3400	0.4000	0.3400	0.3500	-16.667%	158	1,327	-74.286%
2026-01-12	0.4300	0.4400	0.4100	0.4200	+23.529%	90	1,180	-78.571%
2026-01-07	0.2800	0.3400	0.2800	0.3400	0.000%	101	1,185	-73.529%
2026-01-06	0.3400	0.3400	0.3400	0.3400	+9.677%	1	1,185	-73.529%
2026-01-05	0.3100	0.3400	0.2800	0.3100	-24.390%	70	1,184	-70.968%
2025-12-31	0.4300	0.4300	0.4100	0.4100	0.000%	17	1,184	-78.049%
2025-12-30	0.4100	0.4300	0.4000	0.4100	+2.500%	46	1,184	-78.049%
2025-12-29	0.4100	0.4600	0.3900	0.4000	-6.977%	82	1,171	-77.500%
2025-12-26	0.4000	0.5000	0.3800	0.4300	+2.381%	22	1,104	-79.070%
2025-12-24	0.4000	0.4200	0.4000	0.4200	-2.326%	9	1,103	-78.571%
2025-12-17	0.4700	0.4700	0.4300	0.4300	-2.273%	22	1,103	-79.070%
2025-12-16	0.4500	0.4500	0.4200	0.4400	+4.762%	27	1,088	-79.545%
2025-12-15	0.4200	0.4200	0.4200	0.4200	-10.638%	10	1,063	-78.571%
2025-12-12	0.4900	0.4900	0.4700	0.4700	0.000%	25	1,053	-80.851%
2025-12-11	0.5500	0.5500	0.4700	0.4700	+4.444%	25	1,028	-80.851%
2025-12-10	0.4500	0.4500	0.4500	0.4500	-8.163%	5	1,003	-80.000%
2025-12-09	0.4800	0.4900	0.3800	0.4900	+8.889%	41	1,003	-81.633%
2025-12-05	0.4800	0.4800	0.4500	0.4500	-2.174%	25	963	-80.000%
2025-12-04	0.4500	0.4700	0.4500	0.4600	0.000%	60	938	-80.435%
2025-12-03	0.5100	0.5100	0.4600	0.4600	-4.167%	21	878	-80.435%
2025-12-02	0.4800	0.4800	0.4800	0.4800	-18.644%	25	867	-81.250%
2025-12-01	0.6100	0.6100	0.4900	0.5900	+15.686%	24	842	-84.746%
2025-11-26	0.5100	0.5100	0.5100	0.5100	-42.697%	40	778	-82.353%
2025-11-24	0.5500	0.8900	0.5500	0.8900	+71.154%	4	778	-89.888%
2025-11-20	0.5200	0.5200	0.5200	0.5200	-5.455%	5	774	-82.692%
2025-11-19	0.5500	0.5500	0.5500	0.5500	-29.487%	1	776	-83.636%
2025-11-18	0.7800	0.7800	0.7800	0.7800	+14.706%	1	776	-88.462%
2025-11-14	0.6800	0.6800	0.6800	0.6800	+94.286%	3	776	-86.765%
2025-11-12	0.3500	0.3500	0.3500	0.3500	-32.692%	55	773	-74.286%
2025-11-11	0.5200	0.5200	0.5200	0.5200	-5.455%	5	771	-82.692%
2025-11-10	0.5500	0.5500	0.5500	0.5500	+10.000%	10	771	-83.636%
2025-11-05	0.5600	0.5600	0.5000	0.5000	-15.254%	30	771	-82.000%
2025-10-27	0.5500	0.5900	0.5500	0.5900	-9.231%	25	746	-84.746%
2025-10-24	0.6200	0.6500	0.6200	0.6500	-13.333%	40	746	-86.154%
2025-10-16	0.7500	0.7500	0.7500	0.7500	+50.000%	1	738	-88.000%
2025-10-09	0.5000	0.5000	0.5000	0.5000	-16.667%	10	737	-82.000%
2025-10-08	0.6000	0.6000	0.6000	0.6000	+5.263%	20	727	-85.000%
2025-10-07	0.6100	0.6100	0.5700	0.5700	-1.724%	24	704	-84.211%
2025-09-26	0.5800	0.5800	0.5800	0.5800	-3.333%	20	704	-84.483%
2025-09-24	0.6000	0.6000	0.6000	0.6000	+9.091%	20	704	-85.000%
2025-09-23	0.5200	0.5500	0.5200	0.5500	+5.769%	40	696	-83.636%
2025-09-22	0.5400	0.5400	0.5200	0.5200	+4.000%	40	689	-82.692%
2025-09-19	0.5900	0.5900	0.5000	0.5000	-5.660%	21	649	-82.000%
2025-09-18	0.5800	0.5800	0.5300	0.5300	-11.667%	70	648	-83.019%
2025-09-17	0.6000	0.6000	0.6000	0.6000	-7.692%	30	638	-85.000%
2025-09-15	0.6500	0.6500	0.5800	0.6500	+1.563%	200	608	-86.154%
2025-09-12	0.6500	0.6500	0.6000	0.6400	-1.538%	85	474	-85.938%
2025-09-11	0.6500	0.6500	0.6500	0.6500	0.000%	25	489	-86.154%
2025-09-10	0.7500	0.7500	0.6500	0.6500	0.000%	75	489	-86.154%
2025-09-09	0.7000	0.7000	0.6500	0.6500	-13.333%	105	448	-86.154%
2025-08-22	0.7500	0.7500	0.7500	0.7500	0.000%	10	393	-88.000%
2025-08-13	0.7500	0.7500	0.7500	0.7500	-3.846%	10	387	-88.000%
2025-08-07	0.7800	0.7800	0.7800	0.7800	-2.500%	2	387	-88.462%
2025-08-01	0.7500	0.8000	0.7500	0.8000	+17.647%	5	385	-88.750%
2025-07-29	0.6200	0.6800	0.6200	0.6800	-1.449%	2	384	-86.765%
2025-07-24	0.6300	0.6900	0.6300	0.6900	-6.757%	2	384	-86.957%
2025-07-22	0.7000	0.7400	0.7000	0.7400	-1.333%	38	384	-87.838%
2025-07-21	0.7000	0.7500	0.7000	0.7500	-6.250%	40	349	-88.000%
2025-07-16	0.8000	0.8000	0.8000	0.8000	-5.882%	3	379	-88.750%
2025-07-11	0.8800	0.8800	0.8500	0.8500	-7.609%	10	379	-89.412%
2025-07-10	0.9200	0.9200	0.9200	0.9200	+1.099%	3	374	-90.217%
2025-07-09	0.9100	0.9100	0.9100	0.9100	-6.186%	18	374	-90.110%
2025-07-08	0.9300	0.9700	0.9300	0.9700	+14.118%	35	374	-90.722%
2025-07-02	0.8500	0.8500	0.8500	0.8500	-5.556%	1	359	-89.412%
2025-07-01	0.9000	0.9000	0.9000	0.9000	-9.091%	30	359	-90.000%
2025-06-27	0.9900	0.9900	0.9900	0.9900	-13.913%	12	329	-90.909%
2025-06-18	1.1500	1.1500	1.1500	1.1500	-1.709%	1	341	-92.174%
2025-06-10	1.1700	1.1700	1.1700	1.1700	-13.333%	1	341	-92.308%
2025-05-12	1.3500	1.3500	1.3500	1.3500	-24.581%	10	342	-93.333%
2025-05-01	1.7900	1.7900	1.7900	1.7900	-3.763%	5	332	-94.972%
2025-04-28	1.8600	1.8600	1.8600	1.8600	-14.286%	18	327	-95.161%
2025-04-25	2.1700	2.1700	2.1700	2.1700	+4.327%	20	327	-95.853%
2025-04-23	2.0800	2.0800	2.0800	2.0800	-18.431%	20	333	-95.673%
2025-04-17	2.5500	2.5500	2.5500	2.5500	-5.904%	1	332	-96.471%
2025-04-11	3.4000	3.4000	2.7100	2.7100	-25.753%	32	332	-96.679%
2025-04-10	3.2700	3.6500	3.2700	3.6500	-10.539%	2	316	-97.534%
2025-04-09	4.0800	4.0800	4.0800	4.0800	+16.571%	1	316	-97.794%
2025-04-07	4.0700	4.0700	3.5000	3.5000	-2.778%	10	317	-97.429%
2025-04-04	2.9400	3.9500	2.9200	3.6000	+74.757%	78	308	-97.500%
2025-04-03	2.1600	2.1600	2.0600	2.0600	+19.767%	10	294	-95.631%
2025-04-01	1.7200	1.7200	1.7200	1.7200	-4.972%	4	304	-94.767%
2025-03-31	1.8100	1.8100	1.8100	1.8100	+6.471%	17	308	-95.028%
2025-03-28	1.7000	1.7000	1.7000	1.7000	+13.333%	2	325	-94.706%
2025-03-27	1.5000	1.5000	1.5000	1.5000	+13.636%	1	324	-94.000%
2025-03-24	1.4000	1.4000	1.3200	1.3200	-22.353%	13	323	-93.182%
2025-03-19	1.7000	1.7000	1.7000	1.7000	+1.796%	10	320	-94.706%
2025-03-18	1.8100	1.8100	1.6700	1.6700	+15.972%	6	310	-94.611%
2025-03-17	1.4400	1.4400	1.4400	1.4400	-12.195%	1	310	-93.750%
2025-03-14	1.7100	1.9500	1.3400	1.6400	-23.364%	732	309	-94.512%
2025-03-10	1.7800	2.2500	1.7800	2.1400	+25.882%	3	96	-95.794%
2025-03-07	1.7000	1.7000	1.7000	1.7000	0.000%	2	94	-94.706%
2025-03-03	1.7000	1.7000	1.7000	1.7000	+27.820%	1	93	-94.706%
2025-02-26	1.3300	1.3300	1.3300	1.3300	-5.000%	10	92	-93.233%
2025-02-25	1.4000	1.4000	1.4000	1.4000	+13.821%	1	81	-93.571%
2025-02-24	1.3600	1.3600	1.2300	1.2300	-9.559%	6	81	-92.683%
2025-02-21	1.1100	1.4000	1.1100	1.3600	+0.741%	26	79	-93.382%
2025-02-20	1.3000	1.3500	1.3000	1.3500	+17.391%	2	68	-93.333%
2025-02-14	1.1800	1.1800	1.1500	1.1500	+4.545%	4	66	-92.174%
2025-02-13	1.1000	1.1000	1.1000	1.1000	+10.000%	1	65	-91.818%
2025-02-07	1.0000	1.0000	1.0000	1.0000	0.000%	36	65	-91.000%
2025-02-06	1.0500	1.0500	1.0000	1.0000	-4.762%	17	47	-91.000%
2025-02-04	1.0500	1.0500	1.0500	1.0500	-25.000%	5	46	-91.429%
2025-01-16	1.4000	1.4000	1.4000	1.4000	0.000%	1	41	-93.571%
2025-01-15	1.4000	1.4000	1.4000	1.4000	+7.692%	3	41	-93.571%
2025-01-10	1.3000	1.3000	1.3000	1.3000	-17.722%	6	38	-93.077%
2024-12-23	1.5800	1.5800	1.5800	1.5800	+12.857%	2	35	-94.304%
2024-12-16	1.4100	1.4100	1.4000	1.4000	-12.500%	3	30	-93.571%
2024-10-28	1.6000	1.6000	1.6000	1.6000	-23.810%	12	30	-94.375%
2024-10-10	2.1000	2.1000	2.1000	2.1000	+50.000%	1	18	-95.714%
2024-10-03	1.4000	1.4000	1.4000	1.4000	-45.098%	15	17	-93.571%
2024-10-01	2.5500	2.5500	2.5500	2.5500	0.000%	2	2	-96.471%