Dark

JPM20270115P150
JPM Jan 15 2027 150.00 Put (JPM270115P00150000)
option OPRA

EOD

Sep 28, 2026

0.0900-10.000%(-0.0100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0400	0.0900	0.0300	0.0900	-10.000%	11	1,528	0.000%
2026-08-21	0.1000	0.1000	0.1000	0.1000	+100.000%	13	1,519	-10.000%
2026-08-19	0.0500	0.0500	0.0500	0.0500	0.000%	3	1,532	+80.000%
2026-08-18	0.0700	0.0700	0.0500	0.0500	-37.500%	5	1,529	+80.000%
2026-08-13	1.5000	1.5000	0.0800	0.0800	+60.000%	11	1,525	+12.500%
2026-08-07	0.0500	0.0500	0.0500	0.0500	-44.444%	4	1,524	+80.000%
2026-08-04	0.1000	0.1700	0.0900	0.0900	0.000%	20	1,524	0.000%
2026-08-03	0.1000	0.1000	0.0900	0.0900	+28.571%	3	1,520	0.000%
2026-07-31	0.0700	0.0800	0.0700	0.0700	-30.000%	6	1,518	+28.571%
2026-07-28	0.1200	0.1200	0.1000	0.1000	-16.667%	8	1,512	-10.000%
2026-07-24	0.1300	0.1300	0.1200	0.1200	0.000%	4	1,504	-25.000%
2026-07-15	0.0500	0.1200	0.0500	0.1200	0.000%	6	1,501	-25.000%
2026-07-14	0.1200	0.1200	0.1200	0.1200	-14.286%	2	1,496	-25.000%
2026-07-13	0.1300	0.1400	0.1300	0.1400	-36.364%	13	1,494	-35.714%
2026-07-09	0.2200	0.2200	0.2200	0.2200	-31.250%	1	1,494	-59.091%
2026-06-30	0.3200	0.3200	0.3200	0.3200	+6.667%	1	1,495	-71.875%
2026-06-12	0.3400	0.3400	0.3000	0.3000	+30.435%	2	1,494	-70.000%
2026-06-08	0.3100	0.3100	0.2300	0.2300	-54.000%	2	1,494	-60.870%
2026-06-04	0.5000	0.5000	0.5000	0.5000	+28.205%	1	1,493	-82.000%
2026-05-20	0.3900	0.3900	0.3900	0.3900	-26.415%	1	1,492	-76.923%
2026-05-08	0.5300	0.5300	0.5300	0.5300	+6.000%	4	1,492	-83.019%
2026-05-07	0.5000	0.5000	0.5000	0.5000	+51.515%	10	1,492	-82.000%
2026-05-06	0.4500	0.4500	0.3300	0.3300	-25.000%	23	1,492	-72.727%
2026-05-04	0.4400	0.4400	0.4400	0.4400	-15.385%	6	1,492	-79.545%
2026-04-24	0.5200	0.5200	0.5200	0.5200	-5.455%	1	1,492	-82.692%
2026-04-16	0.6100	0.6100	0.5500	0.5500	-21.429%	10	1,492	-83.636%
2026-04-13	0.7100	0.7100	0.7000	0.7000	-14.634%	3	1,493	-87.143%
2026-04-10	0.8200	0.8200	0.8200	0.8200	-12.766%	10	1,492	-89.024%
2026-04-08	1.0500	1.0500	0.9400	0.9400	-43.030%	151	1,492	-90.426%
2026-04-02	1.6500	1.6500	1.6500	1.6500	-6.780%	3	1,641	-94.545%
2026-03-31	1.7900	1.7900	1.7700	1.7700	-23.043%	20	1,641	-94.915%
2026-03-30	2.1400	2.3000	2.1400	2.3000	+6.977%	6	1,641	-96.087%
2026-03-27	2.1500	2.1500	2.1500	2.1500	+25.731%	25	1,643	-95.814%
2026-03-23	1.7100	1.7100	1.7100	1.7100	-18.957%	25	1,668	-94.737%
2026-03-20	2.0000	2.1100	2.0000	2.1100	+8.205%	200	1,693	-95.735%
2026-03-19	1.8500	1.9800	1.8500	1.9500	-2.500%	11	1,663	-95.385%
2026-03-17	1.8000	2.0000	1.8000	2.0000	-7.834%	101	1,662	-95.500%
2026-03-12	2.1700	2.1700	2.1700	2.1700	+9.045%	30	1,561	-95.853%
2026-03-06	2.0100	2.0100	1.9900	1.9900	+16.374%	20	1,561	-95.477%
2026-03-05	1.5000	1.7100	1.5000	1.7100	+7.547%	7	1,561	-94.737%
2026-03-03	1.5500	1.5900	1.5500	1.5900	+1.923%	3	1,561	-94.340%
2026-03-02	1.5700	1.5700	1.5600	1.5600	+4.000%	2	1,560	-94.231%
2026-02-27	1.5000	1.5000	1.5000	1.5000	+6.383%	1	1,560	-94.000%
2026-02-24	1.4700	1.4700	1.4100	1.4100	+22.609%	2	1,560	-93.617%
2026-02-20	1.2000	1.2000	1.1500	1.1500	-11.538%	3	1,559	-92.174%
2026-02-17	1.3000	1.3000	1.3000	1.3000	+1.563%	9	1,558	-93.077%
2026-02-10	1.0200	1.2800	1.0200	1.2800	+23.077%	2	1,567	-92.969%
2026-02-03	0.9900	1.0400	0.9900	1.0400	+0.971%	6	1,567	-91.346%
2026-02-02	1.3100	1.3100	1.0300	1.0300	-5.505%	11	1,562	-91.262%
2026-01-30	1.0800	1.0900	1.0800	1.0900	-1.802%	10	1,553	-91.743%
2026-01-28	1.3100	1.3100	1.1100	1.1100	+2.778%	27	1,553	-91.892%
2026-01-27	1.0800	1.0800	1.0800	1.0800	+2.857%	10	1,526	-91.667%
2026-01-26	1.0500	1.0500	1.0500	1.0500	-8.696%	10	1,526	-91.429%
2026-01-20	1.1400	1.1500	1.1300	1.1500	0.000%	12	1,536	-92.174%
2026-01-06	1.1500	1.1500	1.1500	1.1500	+6.481%	10	1,536	-92.174%
2026-01-05	1.1200	1.1200	1.0800	1.0800	-9.244%	12	1,514	-91.667%
2026-01-02	1.1900	1.1900	1.1900	1.1900	-4.800%	5	1,514	-92.437%
2025-12-31	1.3100	1.3100	1.2500	1.2500	-3.846%	10	1,514	-92.800%
2025-12-30	1.3000	1.3000	1.3000	1.3000	+2.362%	1	1,514	-93.077%
2025-12-26	1.2700	1.2700	1.2700	1.2700	0.000%	1	1,514	-92.913%
2025-12-24	1.3000	1.3000	1.2700	1.2700	+0.794%	15	1,499	-92.913%
2025-12-23	1.2600	1.2600	1.2600	1.2600	-7.353%	4	1,499	-92.857%
2025-12-22	1.3600	1.3600	1.3600	1.3600	-2.857%	1	1,499	-93.382%
2025-12-18	1.4000	1.4000	1.4000	1.4000	-1.408%	4	1,499	-93.571%
2025-12-16	1.3200	1.4300	1.3200	1.4200	-11.250%	3	1,499	-93.662%
2025-12-10	1.6000	1.6000	1.6000	1.6000	+13.475%	5	1,499	-94.375%
2025-12-09	1.4100	1.4100	1.4100	1.4100	-4.730%	1	1,499	-93.617%
2025-12-04	1.5000	1.5000	1.4800	1.4800	-8.075%	24	1,499	-93.919%
2025-12-03	1.6500	1.6500	1.6100	1.6100	-4.734%	26	1,519	-94.410%
2025-11-26	1.6900	1.6900	1.6900	1.6900	-15.500%	1	1,506	-94.675%
2025-11-24	2.1600	2.1700	1.9800	2.0000	-0.498%	42	1,506	-95.500%
2025-11-19	2.0100	2.0100	2.0100	2.0100	+3.077%	1	1,506	-95.522%
2025-11-17	1.9100	1.9500	1.9100	1.9500	+18.182%	10	1,506	-95.385%
2025-11-13	1.6700	1.6700	1.6500	1.6500	+5.769%	10	1,506	-94.545%
2025-11-12	1.5600	1.5600	1.5600	1.5600	-1.266%	2	1,506	-94.231%
2025-11-11	1.6000	1.6000	1.5400	1.5800	-1.250%	528	1,506	-94.304%
2025-11-10	1.6000	1.6000	1.6000	1.6000	-8.046%	1	1,262	-94.375%
2025-11-07	1.6800	1.7600	1.6800	1.7400	-13.000%	570	1,262	-94.828%
2025-10-22	2.0000	2.0000	2.0000	2.0000	+6.952%	10	1,263	-95.500%
2025-10-20	1.8700	1.8700	1.8700	1.8700	+6.250%	1	1,263	-95.187%
2025-10-08	1.7600	1.7600	1.7600	1.7600	+6.667%	1	1,263	-94.886%
2025-10-06	1.6500	1.6500	1.6500	1.6500	-0.602%	2	1,263	-94.545%
2025-09-30	1.6600	1.6600	1.6600	1.6600	-12.632%	1	1,263	-94.578%
2025-09-12	1.9000	1.9000	1.9000	1.9000	-12.442%	3	1,262	-95.263%
2025-08-25	2.0500	2.1700	2.0500	2.1700	-3.982%	4	1,262	-95.853%
2025-08-13	2.3400	2.3400	2.2600	2.2600	+5.607%	2	1,262	-96.018%
2025-07-30	2.0700	2.1400	2.0700	2.1400	+4.390%	2	1,260	-95.794%
2025-07-29	2.0500	2.0500	2.0500	2.0500	-2.844%	1	1,260	-95.610%
2025-07-25	2.1100	2.1100	2.1100	2.1100	-1.402%	1	1,260	-95.735%
2025-07-24	2.1500	2.1500	2.1400	2.1400	-1.382%	5	1,261	-95.794%
2025-07-21	2.1500	2.1700	2.1500	2.1700	-6.867%	2	1,261	-95.853%
2025-07-17	2.2600	2.3300	2.2600	2.3300	-6.426%	2	1,261	-96.137%
2025-07-16	2.3300	2.5800	2.3300	2.4900	+3.750%	5	1,261	-96.386%
2025-07-15	2.3800	2.4000	2.3800	2.4000	-1.639%	10	1,261	-96.250%
2025-07-14	2.3500	2.4400	2.3500	2.4400	-5.058%	2	1,258	-96.311%
2025-07-11	2.6100	2.6100	2.5700	2.5700	-4.104%	2	1,258	-96.498%
2025-07-09	2.6400	2.6800	2.6400	2.6800	-4.286%	4	1,256	-96.642%
2025-07-08	2.7100	2.8000	2.7100	2.8000	+7.280%	10	1,256	-96.786%
2025-07-07	2.5200	2.6100	2.5200	2.6100	-8.421%	29	1,253	-96.552%
2025-06-26	2.8500	2.8500	2.8500	2.8500	-13.636%	2	1,250	-96.842%
2025-06-16	3.3000	3.3000	3.3000	3.3000	-15.385%	1	1,250	-97.273%
2025-05-12	3.8000	3.9000	3.8000	3.9000	-26.415%	2	1,250	-97.692%
2025-05-01	5.3000	5.3000	5.3000	5.3000	-9.864%	150	1,250	-98.302%
2025-04-23	5.8800	5.8800	5.8800	5.8800	-14.783%	50	1,257	-98.469%
2025-04-22	6.9000	6.9000	6.9000	6.9000	-1.429%	4	1,276	-98.696%
2025-04-15	6.9500	7.0000	6.8500	7.0000	-16.067%	4	1,276	-98.714%
2025-04-11	8.3400	8.3400	8.3400	8.3400	-16.600%	6	1,274	-98.921%
2025-04-07	12.0000	12.0000	10.0000	10.0000	-4.762%	50	1,272	-99.100%
2025-04-04	8.7500	10.5000	8.7500	10.5000	+70.732%	8	1,272	-99.143%
2025-04-03	6.6800	6.7500	6.1500	6.1500	+38.202%	57	1,270	-98.537%
2025-03-24	4.4500	4.4500	4.4500	4.4500	-29.253%	5	1,245	-97.978%
2025-03-13	6.2900	6.2900	6.2900	6.2900	-0.945%	1	1,244	-98.569%
2025-03-12	6.3500	6.3500	6.3500	6.3500	-3.053%	9	1,244	-98.583%
2025-03-11	6.7000	6.7000	6.5500	6.5500	+1.550%	12	1,244	-98.626%
2025-03-10	6.4500	6.4500	6.4500	6.4500	+25.243%	500	1,244	-98.605%
2025-03-07	4.5000	5.1500	4.5000	5.1500	+9.574%	10	987	-98.252%
2025-03-04	4.7000	4.7000	4.7000	4.7000	+17.207%	3	984	-98.085%
2025-02-25	4.1000	4.1000	4.0100	4.0100	+9.863%	2	987	-97.756%
2025-02-21	3.7500	3.7500	3.6500	3.6500	0.000%	6	987	-97.534%
2025-02-20	3.6500	3.6500	3.6500	3.6500	-1.617%	1	988	-97.534%
2025-02-14	3.7100	3.7100	3.7100	3.7100	+19.677%	2	988	-97.574%
2025-02-06	3.1000	3.1000	3.1000	3.1000	-4.615%	15	988	-97.097%
2025-02-03	3.2500	3.2500	3.2500	3.2500	-1.515%	15	988	-97.231%
2025-01-30	3.3000	3.3000	3.3000	3.3000	+1.538%	1	974	-97.273%
2025-01-28	3.2500	3.2500	3.2500	3.2500	-24.419%	1	974	-97.231%
2025-01-03	4.3000	4.3000	4.3000	4.3000	+4.878%	22	973	-97.907%
2024-12-05	4.1000	4.1000	4.1000	4.1000	-10.284%	1	962	-97.805%
2024-12-04	4.1500	4.5700	4.1500	4.5700	-3.383%	3	962	-98.031%
2024-11-07	4.7300	4.7300	4.7300	4.7300	-3.666%	4	963	-98.097%
2024-11-06	4.6200	4.9100	4.6200	4.9100	-24.462%	19	967	-98.167%
2024-11-04	6.5500	6.5500	6.2500	6.5000	+4.839%	4	969	-98.615%
2024-10-31	6.1500	6.2000	6.1000	6.2000	+3.333%	7	966	-98.548%
2024-10-30	6.0000	6.0000	6.0000	6.0000	0.000%	40	959	-98.500%
2024-10-29	5.8000	6.0000	5.8000	6.0000	+1.695%	2	922	-98.500%
2024-10-28	5.9000	5.9000	5.8600	5.9000	-4.065%	5	920	-98.475%
2024-10-25	6.1500	6.1500	6.1500	6.1500	+2.500%	10	920	-98.537%
2024-10-22	5.8500	6.0000	5.8500	6.0000	-2.280%	6	920	-98.500%
2024-10-14	6.2500	6.2500	6.1400	6.1400	+2.333%	8	914	-98.534%
2024-10-11	5.7000	6.0000	5.7000	6.0000	-13.295%	6	908	-98.500%
2024-10-10	6.9200	6.9200	6.9200	6.9200	-6.486%	1	907	-98.699%
2024-10-04	7.4000	7.4000	7.4000	7.4000	+5.866%	300	906	-98.784%
2024-10-01	6.9900	6.9900	6.9900	6.9900	-10.039%	1	756	-98.712%
2024-09-30	7.8500	7.8500	7.7700	7.7700	0.000%	5	755	-98.842%