Dark

JPM20270115P160
JPM Jan 15 2027 160.00 Put (JPM270115P00160000)
option OPRA

Inactive

Jun 16, 2026

0.2900-58.571%(-0.4100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-16	0.2900	0.2900	0.2900	0.2900	-58.571%	1	339	0.000%
2026-05-21	0.7000	0.7000	0.7000	0.7000	+9.375%	2	340	-58.571%
2026-05-19	0.6400	0.6400	0.6400	0.6400	+8.475%	5	340	-54.688%
2026-04-17	0.6500	0.6500	0.5900	0.5900	-30.588%	47	342	-50.847%
2026-04-14	0.9100	0.9100	0.8500	0.8500	-15.000%	23	342	-65.882%
2026-04-13	1.0000	1.0000	1.0000	1.0000	+1.010%	3	342	-71.000%
2026-04-10	1.1300	1.1300	0.9900	0.9900	-16.102%	25	342	-70.707%
2026-04-09	1.1800	1.1800	1.1800	1.1800	+0.855%	1	346	-75.424%
2026-04-08	1.1700	1.1700	1.1700	1.1700	-50.213%	1	346	-75.214%
2026-04-02	2.3500	2.3500	2.3500	2.3500	-20.339%	1	347	-87.660%
2026-03-30	2.9000	2.9500	2.7100	2.9500	+21.901%	8	347	-90.169%
2026-03-16	2.4900	2.4900	2.4200	2.4200	-12.319%	20	341	-88.017%
2026-03-12	2.8300	2.9000	2.7200	2.7600	-1.429%	24	328	-89.493%
2026-03-09	2.7000	2.8000	2.7000	2.8000	+6.870%	24	324	-89.643%
2026-03-06	2.5800	2.6500	2.3000	2.6200	+22.430%	14	301	-88.931%
2026-03-05	1.9000	2.2000	1.9000	2.1400	+7.000%	53	288	-86.449%
2026-03-03	2.2100	2.2600	2.0000	2.0000	-6.977%	8	283	-85.500%
2026-03-02	2.0500	2.1500	2.0500	2.1500	+7.500%	2	276	-86.512%
2026-02-27	1.9000	2.0000	1.9000	2.0000	0.000%	10	274	-85.500%
2026-02-24	2.0000	2.0000	2.0000	2.0000	+32.450%	1	264	-85.500%
2026-02-18	1.5100	1.5100	1.5100	1.5100	-25.980%	10	263	-80.795%
2026-02-13	2.0400	2.0400	2.0400	2.0400	+7.368%	1	252	-85.784%
2026-02-12	1.6200	1.9000	1.6200	1.9000	+18.750%	5	252	-84.737%
2026-02-11	1.6000	1.6000	1.6000	1.6000	+16.788%	3	247	-81.875%
2026-02-10	1.2000	1.3700	1.2000	1.3700	+7.874%	2	244	-78.832%
2026-02-06	1.2300	1.2700	1.2300	1.2700	+11.404%	2	243	-77.165%
2026-02-03	1.1400	1.1400	1.1400	1.1400	-20.833%	1	245	-74.561%
2026-01-30	1.4400	1.4400	1.4400	1.4400	-4.000%	10	244	-79.861%
2026-01-22	1.5000	1.5000	1.5000	1.5000	-7.407%	1	243	-80.667%
2026-01-20	1.4000	1.6300	1.4000	1.6200	+20.896%	55	243	-82.099%
2026-01-16	1.3800	1.3800	1.3400	1.3400	-13.548%	2	187	-78.358%
2026-01-14	1.5500	1.6000	1.5500	1.5500	0.000%	19	187	-81.290%
2026-01-13	1.5000	1.5500	1.5000	1.5500	+14.815%	3	171	-81.290%
2026-01-09	1.3500	1.3500	1.3500	1.3500	0.000%	5	168	-78.519%
2026-01-07	1.3500	1.3500	1.3500	1.3500	-14.013%	10	163	-78.519%
2025-12-24	1.5500	1.5700	1.5500	1.5700	-2.484%	2	152	-81.529%
2025-12-23	1.5900	1.6200	1.5900	1.6100	-13.441%	20	152	-81.988%
2025-12-16	1.8600	1.8600	1.8600	1.8600	-9.709%	10	156	-84.409%
2025-12-10	2.0600	2.0600	2.0600	2.0600	+17.714%	5	151	-85.922%
2025-12-09	1.7500	1.7500	1.7500	1.7500	-23.581%	1	146	-83.429%
2025-11-24	2.7000	2.7000	2.2900	2.2900	-7.661%	30	145	-87.336%
2025-11-17	2.4400	2.4800	2.4400	2.4800	+13.242%	4	150	-88.306%
2025-10-08	2.2700	2.2700	2.1900	2.1900	+0.459%	30	150	-86.758%
2025-09-30	2.1800	2.1800	2.1800	2.1800	-8.787%	2	150	-86.697%
2025-09-03	2.3900	2.3900	2.3900	2.3900	-5.906%	1	148	-87.866%
2025-09-02	2.5200	2.5400	2.5200	2.5400	-16.721%	2	148	-88.583%
2025-08-05	3.0500	3.0500	3.0500	3.0500	-3.175%	8	149	-90.492%
2025-08-01	3.1500	3.1500	3.1500	3.1500	+11.307%	1	149	-90.794%
2025-07-22	2.7300	2.8300	2.7300	2.8300	+3.663%	4	148	-89.753%
2025-07-21	2.6800	2.7300	2.6800	2.7300	-5.208%	2	149	-89.377%
2025-07-18	2.8100	2.8800	2.8100	2.8800	-18.873%	2	148	-89.931%
2025-06-27	3.5000	3.6000	3.5000	3.5500	+1.429%	5	148	-91.831%
2025-06-26	3.5200	3.5200	3.5000	3.5000	-15.663%	4	147	-91.714%
2025-06-20	4.1500	4.1500	4.1500	4.1500	-6.742%	4	147	-93.012%
2025-06-04	4.3500	4.4500	4.3500	4.4500	-2.198%	46	145	-93.483%
2025-06-02	4.5500	4.5500	4.5500	4.5500	-26.613%	2	102	-93.626%
2025-05-07	6.2000	6.2000	6.2000	6.2000	+5.983%	2	104	-95.323%
2025-05-05	5.8500	5.8500	5.8500	5.8500	-31.176%	2	104	-95.043%
2025-04-15	8.3500	8.5000	8.3500	8.5000	-14.573%	17	104	-96.588%
2025-04-11	9.9500	9.9500	9.9500	9.9500	-22.748%	2	119	-97.085%
2025-04-07	12.8800	12.8800	12.8800	12.8800	+5.574%	6	119	-97.748%
2025-04-04	13.3000	13.3000	12.2000	12.2000	+48.780%	6	125	-97.623%
2025-04-03	8.2000	8.2000	8.2000	8.2000	+42.609%	15	123	-96.463%
2025-04-02	5.7500	5.7500	5.7500	5.7500	-3.846%	4	108	-94.957%
2025-03-31	6.0000	6.0000	5.9800	5.9800	-5.079%	2	112	-95.151%
2025-03-28	6.3000	6.3000	6.3000	6.3000	-22.222%	8	112	-95.397%
2025-03-12	8.0000	8.1000	8.0000	8.1000	-1.220%	4	108	-96.420%
2025-03-11	8.4500	8.4500	8.2000	8.2000	-1.679%	16	106	-96.463%
2025-03-10	7.8000	8.5200	7.8000	8.3400	+32.381%	12	90	-96.523%
2025-03-06	6.4000	6.4000	6.3000	6.3000	+2.439%	4	95	-95.397%
2025-03-05	6.1500	6.1500	6.1500	6.1500	-4.056%	2	95	-95.285%
2025-03-04	6.4100	6.4100	6.4100	6.4100	+42.762%	1	95	-95.476%
2025-02-21	4.4900	4.4900	4.4900	4.4900	+17.539%	2	94	-93.541%
2025-02-14	3.8200	3.8200	3.8200	3.8200	-5.679%	4	93	-92.408%
2025-02-10	4.0500	4.0500	4.0500	4.0500	+5.195%	1	93	-92.840%
2025-02-06	3.8500	3.8500	3.8500	3.8500	-3.750%	1	93	-92.468%
2025-02-05	4.0000	4.0000	4.0000	4.0000	-26.606%	2	93	-92.750%
2025-01-03	5.4500	5.4500	5.4500	5.4500	-7.627%	10	91	-94.679%
2025-01-02	5.9000	5.9000	5.9000	5.9000	+2.609%	1	86	-95.085%
2024-12-24	5.7500	5.7500	5.7500	5.7500	-7.258%	3	90	-94.957%
2024-12-23	6.2000	6.2000	6.2000	6.2000	0.000%	1	90	-95.323%
2024-12-18	6.2000	6.2000	6.2000	6.2000	+5.085%	1	90	-95.323%
2024-12-17	5.9000	5.9000	5.9000	5.9000	+4.425%	1	89	-95.085%
2024-12-12	5.6500	5.6500	5.6500	5.6500	+5.214%	5	88	-94.867%
2024-12-11	5.3700	5.3700	5.3700	5.3700	-10.351%	2	83	-94.600%
2024-11-20	5.9900	5.9900	5.9900	5.9900	-19.597%	60	80	-95.159%
2024-10-28	7.4500	7.4500	7.4500	7.4500	-4.487%	6	20	-96.107%
2024-10-25	7.5500	7.8000	7.5500	7.8000	+8.183%	32	26	-96.282%
2024-10-18	7.2100	7.2100	7.2100	7.2100	-5.132%	2	10	-95.978%
2024-10-11	7.6000	7.6000	7.6000	7.6000	-15.179%	2	9	-96.184%
2024-10-10	9.2000	9.2000	8.9600	8.9600	+1.818%	11	8	-96.763%
2024-10-09	8.8000	8.8000	8.8000	8.8000	-3.825%	1	14	-96.705%
2024-10-07	9.1500	9.1500	9.1500	9.1500	-7.107%	1	13	-96.831%
2024-09-19	9.8500	9.8500	9.8500	9.8500	-7.338%	1	12	-97.056%
2024-09-18	10.6300	10.6300	10.6300	10.6300	+7.700%	1	11	-97.272%
2024-09-16	10.4500	10.4500	9.8700	9.8700	0.000%	11	11	-97.062%