Dark

JPM20270115P165
JPM Jan 15 2027 165.00 Put (JPM270115P00165000)
option OPRA

Inactive

Aug 25, 2026

0.0400-20.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.0400	0.0400	0.0400	0.0400	-20.000%	2	368	0.000%
2026-08-19	0.0500	0.0500	0.0500	0.0500	-61.538%	1	370	-20.000%
2026-07-31	0.1300	0.1300	0.1300	0.1300	-13.333%	1	370	-69.231%
2026-07-27	0.1500	0.1500	0.1500	0.1500	+15.385%	5	370	-73.333%
2026-07-15	0.1300	0.1300	0.1300	0.1300	-67.500%	1	370	-69.231%
2026-06-18	0.4000	0.4000	0.4000	0.4000	0.000%	16	358	-90.000%
2026-06-16	0.4000	0.4000	0.4000	0.4000	-14.894%	2	358	-90.000%
2026-06-08	0.5300	0.5300	0.4700	0.4700	-63.846%	2	360	-91.489%
2026-04-10	1.3000	1.3000	1.3000	1.3000	-57.377%	3	360	-96.923%
2026-03-27	3.0500	3.0500	3.0500	3.0500	+8.929%	2	360	-98.689%
2026-03-19	2.8000	2.8000	2.8000	2.8000	+0.719%	23	360	-98.571%
2026-03-11	2.7800	2.7800	2.7800	2.7800	+18.298%	22	341	-98.561%
2026-03-05	2.3500	2.3500	2.3500	2.3500	+23.684%	2	319	-98.298%
2026-02-19	1.9100	1.9100	1.9000	1.9000	+4.396%	10	319	-97.895%
2026-01-20	1.8200	1.8200	1.8200	1.8200	+21.333%	10	315	-97.802%
2026-01-16	1.5000	1.5000	1.5000	1.5000	-0.662%	10	324	-97.333%
2026-01-13	1.5100	1.5100	1.5100	1.5100	+0.667%	3	324	-97.351%
2026-01-05	1.4900	1.5000	1.4700	1.5000	-14.286%	29	321	-97.333%
2025-12-30	1.7500	1.7500	1.7500	1.7500	-1.130%	1	328	-97.714%
2025-12-23	1.7900	1.7900	1.7600	1.7700	+2.907%	16	328	-97.740%
2025-12-22	1.7200	1.7200	1.7200	1.7200	-17.703%	2	332	-97.674%
2025-12-15	2.0400	2.0900	2.0400	2.0900	-0.948%	4	332	-98.086%
2025-12-05	2.1000	2.1100	2.1000	2.1100	-6.222%	10	330	-98.104%
2025-12-01	2.2400	2.2500	2.2400	2.2500	-11.417%	22	330	-98.222%
2025-11-24	2.9400	2.9900	2.5400	2.5400	+11.404%	32	330	-98.425%
2025-11-10	2.2800	2.2800	2.2800	2.2800	-3.797%	1	345	-98.246%
2025-11-06	2.3700	2.3700	2.3700	2.3700	-5.200%	1	346	-98.312%
2025-11-03	2.5000	2.5000	2.5000	2.5000	+2.881%	300	147	-98.400%
2025-10-08	2.4400	2.4400	2.4300	2.4300	+0.413%	30	147	-98.354%
2025-09-30	2.4200	2.4200	2.4200	2.4200	+2.542%	1	147	-98.347%
2025-09-29	2.3100	2.3600	2.3100	2.3600	-3.673%	2	146	-98.305%
2025-09-24	2.4500	2.4500	2.4500	2.4500	-23.676%	1	147	-98.367%
2025-08-08	3.2100	3.2100	3.2100	3.2100	+2.556%	3	148	-98.754%
2025-08-07	3.1300	3.1300	3.1300	3.1300	+0.968%	10	146	-98.722%
2025-08-04	3.1000	3.1000	3.1000	3.1000	+1.639%	1	156	-98.710%
2025-07-31	3.0500	3.0500	3.0500	3.0500	+3.741%	1	156	-98.689%
2025-07-23	2.9400	2.9400	2.9400	2.9400	-10.909%	10	156	-98.639%
2025-07-15	3.3000	3.3000	3.3000	3.3000	-33.333%	1	146	-98.788%
2025-06-04	4.9500	4.9500	4.9500	4.9500	-10.811%	2	146	-99.192%
2025-05-21	5.5000	5.5500	5.5000	5.5500	+13.265%	4	147	-99.279%
2025-05-19	4.9000	4.9000	4.9000	4.9000	-4.297%	5	147	-99.184%
2025-05-13	5.1200	5.1200	5.1200	5.1200	-6.055%	6	147	-99.219%
2025-05-12	5.4500	5.4500	5.4500	5.4500	-42.021%	2	153	-99.266%
2025-04-22	9.4000	9.4000	9.4000	9.4000	-6.468%	1	153	-99.574%
2025-04-14	10.0000	10.0500	10.0000	10.0500	-9.459%	4	153	-99.602%
2025-04-11	11.1000	11.1000	11.1000	11.1000	-8.264%	20	153	-99.640%
2025-04-10	12.1000	12.1000	12.1000	12.1000	+13.615%	10	153	-99.669%
2025-04-08	10.6500	10.6500	10.6500	10.6500	-26.042%	2	153	-99.624%
2025-04-07	14.4000	14.4000	14.4000	14.4000	+4.348%	1	153	-99.722%
2025-04-04	12.0000	13.8300	11.7500	13.8000	+110.687%	32	153	-99.710%
2025-04-02	7.4500	7.4500	6.5500	6.5500	-2.819%	2	150	-99.389%
2025-04-01	6.7400	6.7400	6.7400	6.7400	+19.292%	1	150	-99.407%
2025-03-26	5.6500	5.6500	5.6500	5.6500	-38.251%	2	149	-99.292%
2025-03-11	9.3000	9.3000	9.1500	9.1500	+26.207%	10	149	-99.563%
2025-03-07	7.0000	7.7000	7.0000	7.2500	+3.571%	8	139	-99.448%
2025-03-06	7.1500	7.1500	7.0000	7.0000	+2.941%	15	124	-99.429%
2025-03-04	6.5000	7.0000	6.5000	6.8000	+29.524%	4	124	-99.412%
2025-02-24	5.2500	5.2500	5.2500	5.2500	+10.759%	2	125	-99.238%
2025-02-20	4.7400	4.7400	4.7400	4.7400	+8.966%	2	125	-99.156%
2025-02-11	4.5000	4.5000	4.3500	4.3500	-7.447%	24	125	-99.080%
2025-02-10	4.5500	4.7000	4.5500	4.7000	+9.302%	22	125	-99.149%
2025-02-07	4.0000	4.3000	4.0000	4.3000	+3.614%	12	105	-99.070%
2025-02-06	4.2000	4.2500	4.1500	4.1500	-6.742%	10	101	-99.036%
2025-02-03	4.7000	4.7000	4.4500	4.4500	-3.261%	16	95	-99.101%
2025-01-31	4.5000	4.6000	4.5000	4.6000	+3.371%	8	89	-99.130%
2025-01-30	4.5000	4.5000	4.4500	4.4500	-5.319%	4	85	-99.101%
2025-01-29	4.7000	4.7000	4.7000	4.7000	+3.297%	3	86	-99.149%
2025-01-28	4.5500	4.5500	4.5500	4.5500	-5.208%	8	83	-99.121%
2025-01-27	4.8000	4.8000	4.8000	4.8000	+4.348%	3	83	-99.167%
2025-01-24	4.5500	4.6000	4.5500	4.6000	-17.117%	10	80	-99.130%
2025-01-15	5.3000	5.5500	5.3000	5.5500	-6.879%	25	76	-99.279%
2025-01-14	6.3000	6.3000	5.7500	5.9600	-2.295%	42	74	-99.329%
2025-01-13	6.1000	6.1000	6.1000	6.1000	-3.328%	4	73	-99.344%
2025-01-10	6.3100	6.3100	6.3100	6.3100	+6.050%	10	73	-99.366%
2025-01-06	5.9500	5.9500	5.9500	5.9500	-3.252%	15	68	-99.328%
2025-01-03	6.1500	6.1500	6.1500	6.1500	-4.799%	10	68	-99.350%
2024-12-31	6.4700	6.4700	6.4600	6.4600	+0.937%	2	64	-99.381%
2024-12-27	6.4000	6.4000	6.4000	6.4000	-9.220%	4	64	-99.375%
2024-12-18	7.0500	7.0500	7.0500	7.0500	+6.015%	3	62	-99.433%
2024-12-17	6.6500	6.6500	6.6500	6.6500	+2.308%	1	59	-99.398%
2024-12-16	6.5000	6.5000	6.5000	6.5000	0.000%	1	59	-99.385%
2024-12-13	6.5000	6.5000	6.5000	6.5000	+2.362%	2	59	-99.385%
2024-12-12	6.0000	6.3500	6.0000	6.3500	+2.419%	8	59	-99.370%
2024-12-10	6.2000	6.2000	6.2000	6.2000	+3.333%	2	59	-99.355%
2024-12-09	5.9500	6.0000	5.9500	6.0000	+2.564%	7	59	-99.333%
2024-12-05	5.8500	5.8500	5.8500	5.8500	-2.500%	5	59	-99.316%
2024-12-04	6.2300	6.2300	6.0000	6.0000	+7.143%	15	59	-99.333%
2024-11-29	5.8000	5.8000	5.6000	5.6000	-5.882%	16	51	-99.286%
2024-11-26	5.8000	5.9500	5.8000	5.9500	+3.478%	6	54	-99.328%
2024-11-25	5.7500	5.7500	5.7500	5.7500	-10.156%	3	48	-99.304%
2024-11-21	6.4000	6.4000	6.4000	6.4000	-5.045%	7	45	-99.375%
2024-11-20	6.6000	6.7400	6.6000	6.7400	+3.692%	2	45	-99.407%
2024-11-19	6.5000	6.5000	6.5000	6.5000	+3.175%	3	43	-99.385%
2024-11-18	6.3000	6.3000	6.3000	6.3000	+0.800%	2	40	-99.365%
2024-11-13	6.2500	6.2500	6.2500	6.2500	-5.303%	2	38	-99.360%
2024-11-12	6.6000	6.6000	6.6000	6.6000	+3.937%	2	38	-99.394%
2024-11-11	6.3500	6.3500	6.3500	6.3500	-5.224%	11	36	-99.370%
2024-11-08	6.7000	6.7000	6.7000	6.7000	-2.190%	2	36	-99.403%
2024-11-07	6.4500	6.8500	6.4500	6.8500	-20.809%	15	35	-99.416%
2024-10-31	8.6500	8.6500	8.6500	8.6500	0.000%	20	20	-99.538%