Dark

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

EOD

Sep 28, 2026

0.05000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0500	0.0500	0.0500	0.0500	0.000%	3	327	0.000%
2026-09-25	0.0500	0.0500	0.0500	0.0500	+25.000%	3	327	0.000%
2026-09-22	0.0400	0.0400	0.0400	0.0400	-20.000%	1	325	+25.000%
2026-09-15	0.0500	0.0500	0.0500	0.0500	-50.000%	8	325	0.000%
2026-08-17	0.0800	0.1000	0.0800	0.1000	-33.333%	5	324	-50.000%
2026-08-05	0.1500	0.1500	0.1500	0.1500	+87.500%	3	329	-66.667%
2026-08-04	0.0600	0.0800	0.0600	0.0800	-72.414%	3	332	-37.500%
2026-07-08	0.2100	0.2900	0.2100	0.2900	0.000%	20	332	-82.759%
2026-06-16	0.2900	0.2900	0.2900	0.2900	-58.571%	1	339	-82.759%
2026-05-21	0.7000	0.7000	0.7000	0.7000	+9.375%	2	340	-92.857%
2026-05-19	0.6400	0.6400	0.6400	0.6400	+8.475%	5	340	-92.188%
2026-04-17	0.6500	0.6500	0.5900	0.5900	-30.588%	47	342	-91.525%
2026-04-14	0.9100	0.9100	0.8500	0.8500	-15.000%	23	342	-94.118%
2026-04-13	1.0000	1.0000	1.0000	1.0000	+1.010%	3	342	-95.000%
2026-04-10	1.1300	1.1300	0.9900	0.9900	-16.102%	25	342	-94.949%
2026-04-09	1.1800	1.1800	1.1800	1.1800	+0.855%	1	346	-95.763%
2026-04-08	1.1700	1.1700	1.1700	1.1700	-50.213%	1	346	-95.726%
2026-04-02	2.3500	2.3500	2.3500	2.3500	-20.339%	1	347	-97.872%
2026-03-30	2.9000	2.9500	2.7100	2.9500	+21.901%	8	347	-98.305%
2026-03-16	2.4900	2.4900	2.4200	2.4200	-12.319%	20	341	-97.934%
2026-03-12	2.8300	2.9000	2.7200	2.7600	-1.429%	24	328	-98.188%
2026-03-09	2.7000	2.8000	2.7000	2.8000	+6.870%	24	324	-98.214%
2026-03-06	2.5800	2.6500	2.3000	2.6200	+22.430%	14	301	-98.092%
2026-03-05	1.9000	2.2000	1.9000	2.1400	+7.000%	53	288	-97.664%
2026-03-03	2.2100	2.2600	2.0000	2.0000	-6.977%	8	283	-97.500%
2026-03-02	2.0500	2.1500	2.0500	2.1500	+7.500%	2	276	-97.674%
2026-02-27	1.9000	2.0000	1.9000	2.0000	0.000%	10	274	-97.500%
2026-02-24	2.0000	2.0000	2.0000	2.0000	+32.450%	1	264	-97.500%
2026-02-18	1.5100	1.5100	1.5100	1.5100	-25.980%	10	263	-96.689%
2026-02-13	2.0400	2.0400	2.0400	2.0400	+7.368%	1	252	-97.549%
2026-02-12	1.6200	1.9000	1.6200	1.9000	+18.750%	5	252	-97.368%
2026-02-11	1.6000	1.6000	1.6000	1.6000	+16.788%	3	247	-96.875%
2026-02-10	1.2000	1.3700	1.2000	1.3700	+7.874%	2	244	-96.350%
2026-02-06	1.2300	1.2700	1.2300	1.2700	+11.404%	2	243	-96.063%
2026-02-03	1.1400	1.1400	1.1400	1.1400	-20.833%	1	245	-95.614%
2026-01-30	1.4400	1.4400	1.4400	1.4400	-4.000%	10	244	-96.528%
2026-01-22	1.5000	1.5000	1.5000	1.5000	-7.407%	1	243	-96.667%
2026-01-20	1.4000	1.6300	1.4000	1.6200	+20.896%	55	243	-96.914%
2026-01-16	1.3800	1.3800	1.3400	1.3400	-13.548%	2	187	-96.269%
2026-01-14	1.5500	1.6000	1.5500	1.5500	0.000%	19	187	-96.774%
2026-01-13	1.5000	1.5500	1.5000	1.5500	+14.815%	3	171	-96.774%
2026-01-09	1.3500	1.3500	1.3500	1.3500	0.000%	5	168	-96.296%
2026-01-07	1.3500	1.3500	1.3500	1.3500	-14.013%	10	163	-96.296%
2025-12-24	1.5500	1.5700	1.5500	1.5700	-2.484%	2	152	-96.815%
2025-12-23	1.5900	1.6200	1.5900	1.6100	-13.441%	20	152	-96.894%
2025-12-16	1.8600	1.8600	1.8600	1.8600	-9.709%	10	156	-97.312%
2025-12-10	2.0600	2.0600	2.0600	2.0600	+17.714%	5	151	-97.573%
2025-12-09	1.7500	1.7500	1.7500	1.7500	-23.581%	1	146	-97.143%
2025-11-24	2.7000	2.7000	2.2900	2.2900	-7.661%	30	145	-97.817%
2025-11-17	2.4400	2.4800	2.4400	2.4800	+13.242%	4	150	-97.984%
2025-10-08	2.2700	2.2700	2.1900	2.1900	+0.459%	30	150	-97.717%
2025-09-30	2.1800	2.1800	2.1800	2.1800	-8.787%	2	150	-97.706%
2025-09-03	2.3900	2.3900	2.3900	2.3900	-5.906%	1	148	-97.908%
2025-09-02	2.5200	2.5400	2.5200	2.5400	-16.721%	2	148	-98.031%
2025-08-05	3.0500	3.0500	3.0500	3.0500	-3.175%	8	149	-98.361%
2025-08-01	3.1500	3.1500	3.1500	3.1500	+11.307%	1	149	-98.413%
2025-07-22	2.7300	2.8300	2.7300	2.8300	+3.663%	4	148	-98.233%
2025-07-21	2.6800	2.7300	2.6800	2.7300	-5.208%	2	149	-98.168%
2025-07-18	2.8100	2.8800	2.8100	2.8800	-18.873%	2	148	-98.264%
2025-06-27	3.5000	3.6000	3.5000	3.5500	+1.429%	5	148	-98.592%
2025-06-26	3.5200	3.5200	3.5000	3.5000	-15.663%	4	147	-98.571%
2025-06-20	4.1500	4.1500	4.1500	4.1500	-6.742%	4	147	-98.795%
2025-06-04	4.3500	4.4500	4.3500	4.4500	-2.198%	46	145	-98.876%
2025-06-02	4.5500	4.5500	4.5500	4.5500	-26.613%	2	102	-98.901%
2025-05-07	6.2000	6.2000	6.2000	6.2000	+5.983%	2	104	-99.194%
2025-05-05	5.8500	5.8500	5.8500	5.8500	-31.176%	2	104	-99.145%
2025-04-15	8.3500	8.5000	8.3500	8.5000	-14.573%	17	104	-99.412%
2025-04-11	9.9500	9.9500	9.9500	9.9500	-22.748%	2	119	-99.497%
2025-04-07	12.8800	12.8800	12.8800	12.8800	+5.574%	6	119	-99.612%
2025-04-04	13.3000	13.3000	12.2000	12.2000	+48.780%	6	125	-99.590%
2025-04-03	8.2000	8.2000	8.2000	8.2000	+42.609%	15	123	-99.390%
2025-04-02	5.7500	5.7500	5.7500	5.7500	-3.846%	4	108	-99.130%
2025-03-31	6.0000	6.0000	5.9800	5.9800	-5.079%	2	112	-99.164%
2025-03-28	6.3000	6.3000	6.3000	6.3000	-22.222%	8	112	-99.206%
2025-03-12	8.0000	8.1000	8.0000	8.1000	-1.220%	4	108	-99.383%
2025-03-11	8.4500	8.4500	8.2000	8.2000	-1.679%	16	106	-99.390%
2025-03-10	7.8000	8.5200	7.8000	8.3400	+32.381%	12	90	-99.400%
2025-03-06	6.4000	6.4000	6.3000	6.3000	+2.439%	4	95	-99.206%
2025-03-05	6.1500	6.1500	6.1500	6.1500	-4.056%	2	95	-99.187%
2025-03-04	6.4100	6.4100	6.4100	6.4100	+42.762%	1	95	-99.220%
2025-02-21	4.4900	4.4900	4.4900	4.4900	+17.539%	2	94	-98.886%
2025-02-14	3.8200	3.8200	3.8200	3.8200	-5.679%	4	93	-98.691%
2025-02-10	4.0500	4.0500	4.0500	4.0500	+5.195%	1	93	-98.765%
2025-02-06	3.8500	3.8500	3.8500	3.8500	-3.750%	1	93	-98.701%
2025-02-05	4.0000	4.0000	4.0000	4.0000	-26.606%	2	93	-98.750%
2025-01-03	5.4500	5.4500	5.4500	5.4500	-7.627%	10	91	-99.083%
2025-01-02	5.9000	5.9000	5.9000	5.9000	+2.609%	1	86	-99.153%
2024-12-24	5.7500	5.7500	5.7500	5.7500	-7.258%	3	90	-99.130%
2024-12-23	6.2000	6.2000	6.2000	6.2000	0.000%	1	90	-99.194%
2024-12-18	6.2000	6.2000	6.2000	6.2000	+5.085%	1	90	-99.194%
2024-12-17	5.9000	5.9000	5.9000	5.9000	+4.425%	1	89	-99.153%
2024-12-12	5.6500	5.6500	5.6500	5.6500	+5.214%	5	88	-99.115%
2024-12-11	5.3700	5.3700	5.3700	5.3700	-10.351%	2	83	-99.069%
2024-11-20	5.9900	5.9900	5.9900	5.9900	-19.597%	60	80	-99.165%
2024-10-28	7.4500	7.4500	7.4500	7.4500	-4.487%	6	20	-99.329%
2024-10-25	7.5500	7.8000	7.5500	7.8000	+8.183%	32	26	-99.359%
2024-10-18	7.2100	7.2100	7.2100	7.2100	-5.132%	2	10	-99.307%
2024-10-11	7.6000	7.6000	7.6000	7.6000	-15.179%	2	9	-99.342%
2024-10-10	9.2000	9.2000	8.9600	8.9600	+1.818%	11	8	-99.442%
2024-10-09	8.8000	8.8000	8.8000	8.8000	-3.825%	1	14	-99.432%
2024-10-07	9.1500	9.1500	9.1500	9.1500	-7.107%	1	13	-99.454%
2024-09-19	9.8500	9.8500	9.8500	9.8500	-7.338%	1	12	-99.492%
2024-09-18	10.6300	10.6300	10.6300	10.6300	+7.700%	1	11	-99.530%
2024-09-16	10.4500	10.4500	9.8700	9.8700	0.000%	11	11	-99.493%