Dark

JPM20270115P170
JPM Jan 15 2027 170.00 Put (JPM270115P00170000)
option OPRA

Inactive

Jun 18, 2026

0.4800-17.241%(-0.1000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	0.4800	0.4800	0.4800	0.4800	-17.241%	4	594	0.000%
2026-06-08	0.6200	0.6200	0.5800	0.5800	-23.684%	2	594	-17.241%
2026-05-06	0.8000	0.8000	0.7600	0.7600	-32.143%	47	593	-36.842%
2026-04-27	1.1100	1.1200	1.1100	1.1200	-5.882%	4	573	-57.143%
2026-04-24	1.1900	1.1900	1.1900	1.1900	+19.000%	1	569	-59.664%
2026-04-20	1.0000	1.0000	1.0000	1.0000	-7.407%	1	569	-52.000%
2026-04-17	1.0800	1.0800	1.0800	1.0800	-10.000%	1	570	-55.556%
2026-04-15	1.2000	1.2000	1.2000	1.2000	-24.528%	1	571	-60.000%
2026-04-08	1.5900	1.5900	1.5900	1.5900	-44.599%	1	570	-69.811%
2026-04-02	2.8700	2.8700	2.8700	2.8700	-22.432%	1	569	-83.275%
2026-03-30	3.7000	3.7000	3.7000	3.7000	+5.714%	13	569	-87.027%
2026-03-27	3.5000	3.5000	3.5000	3.5000	+7.692%	10	556	-86.286%
2026-03-20	2.9400	3.2500	2.9400	3.2500	+4.839%	23	556	-85.231%
2026-03-19	3.1000	3.1000	3.1000	3.1000	-12.676%	20	545	-84.516%
2026-03-12	3.5500	3.5500	3.5500	3.5500	+14.516%	1	525	-86.479%
2026-03-11	3.1000	3.1000	3.1000	3.1000	-3.125%	19	524	-84.516%
2026-03-06	3.1500	3.2000	3.1500	3.2000	+32.231%	21	524	-85.000%
2026-02-23	2.3000	2.4200	2.3000	2.4200	+38.286%	26	505	-80.165%
2026-02-11	1.7500	1.7500	1.7500	1.7500	+1.744%	1	504	-72.571%
2026-01-29	1.7700	1.7700	1.7200	1.7200	-1.149%	20	503	-72.093%
2026-01-27	1.7400	1.7400	1.7400	1.7400	-0.571%	80	494	-72.414%
2026-01-23	1.7500	1.7500	1.7500	1.7500	-5.405%	1	487	-72.571%
2026-01-22	1.8500	1.8500	1.8500	1.8500	+2.778%	1	487	-74.054%
2026-01-15	1.8000	1.8000	1.7900	1.8000	-9.091%	10	487	-73.333%
2026-01-14	1.9800	1.9800	1.9800	1.9800	+2.591%	1	486	-75.758%
2026-01-12	1.9300	1.9300	1.9300	1.9300	-1.026%	1	485	-75.130%
2025-12-29	1.9500	1.9500	1.9500	1.9500	-4.412%	10	485	-75.385%
2025-12-22	2.0400	2.0400	2.0400	2.0400	-2.857%	4	490	-76.471%
2025-12-19	2.1300	2.1900	2.1000	2.1000	-16.335%	11	490	-77.143%
2025-12-11	2.5100	2.5100	2.5100	2.5100	-3.089%	1	490	-80.876%
2025-12-09	2.5900	2.5900	2.5900	2.5900	+15.111%	4	491	-81.467%
2025-12-05	2.2500	2.2500	2.2500	2.2500	-1.316%	5	491	-78.667%
2025-12-04	2.3300	2.3300	2.2800	2.2800	-25.490%	19	491	-78.947%
2025-11-25	3.0600	3.0600	3.0600	3.0600	-1.290%	4	490	-84.314%
2025-11-24	3.2800	3.3000	2.8500	3.1000	-1.587%	47	490	-84.516%
2025-11-21	3.1600	3.1600	3.1500	3.1500	+7.509%	14	522	-84.762%
2025-11-14	2.7600	2.9300	2.7600	2.9300	+15.810%	80	536	-83.618%
2025-11-10	2.5300	2.5300	2.5300	2.5300	-0.394%	1	536	-81.028%
2025-11-05	2.5400	2.5400	2.5400	2.5400	-5.926%	1	536	-81.102%
2025-10-08	2.6900	2.7000	2.6900	2.7000	-0.735%	30	535	-82.222%
2025-10-07	2.7200	2.7200	2.7200	2.7200	-1.091%	1	505	-82.353%
2025-09-30	2.6800	2.7500	2.6800	2.7500	+10.000%	11	505	-82.545%
2025-09-26	2.5000	2.5000	2.5000	2.5000	-15.541%	1	505	-80.800%
2025-08-27	2.9600	2.9600	2.9600	2.9600	-6.329%	1	505	-83.784%
2025-08-26	3.1600	3.1600	3.1600	3.1600	-4.242%	1	505	-84.810%
2025-08-15	3.3000	3.3000	3.3000	3.3000	+0.610%	1	505	-85.455%
2025-08-14	3.2800	3.2800	3.2800	3.2800	-8.889%	1	505	-85.366%
2025-08-13	3.2500	3.6000	3.2500	3.6000	+7.463%	8	505	-86.667%
2025-08-12	3.3500	3.3500	3.3500	3.3500	-4.558%	1	505	-85.672%
2025-08-11	3.5100	3.5100	3.5100	3.5100	-6.400%	1	505	-86.325%
2025-08-07	3.4000	3.7500	3.4000	3.7500	-1.832%	3	505	-87.200%
2025-08-05	3.8000	3.8200	3.8000	3.8200	-7.952%	2	505	-87.435%
2025-08-01	4.1200	4.1500	4.1200	4.1500	+23.512%	3	505	-88.434%
2025-07-31	3.2400	3.3600	3.2400	3.3600	+1.205%	5	504	-85.714%
2025-07-30	3.2900	3.3200	3.2900	3.3200	+0.912%	3	502	-85.542%
2025-07-29	3.2300	3.2900	3.2300	3.2900	+2.813%	9	502	-85.410%
2025-07-28	3.2700	3.2700	3.2000	3.2000	-2.736%	3	502	-85.000%
2025-07-25	3.2900	3.3000	3.2900	3.2900	+1.543%	4	502	-85.410%
2025-07-24	3.2500	3.2500	3.2000	3.2400	-3.284%	12	502	-85.185%
2025-07-21	3.3200	3.3500	3.3200	3.3500	-22.093%	2	502	-85.672%
2025-06-26	4.2900	4.3000	4.2900	4.3000	-5.495%	13	503	-88.837%
2025-06-24	4.5500	4.5500	4.5500	4.5500	-10.784%	2	490	-89.451%
2025-06-11	5.1000	5.1000	5.1000	5.1000	-14.286%	2	490	-90.588%
2025-05-27	5.9500	5.9500	5.9500	5.9500	+7.985%	2	490	-91.933%
2025-05-16	5.5100	5.5100	5.5100	5.5100	-3.333%	4	489	-91.289%
2025-05-15	5.7000	5.7000	5.7000	5.7000	-17.391%	10	489	-91.579%
2025-05-08	6.9500	6.9500	6.9000	6.9000	-19.298%	2	489	-93.043%
2025-04-28	8.6500	8.6500	8.5500	8.5500	-22.973%	6	489	-94.386%
2025-04-14	10.8000	11.1000	10.8000	11.1000	-7.500%	4	489	-95.676%
2025-04-08	12.0000	12.0000	12.0000	12.0000	-28.358%	2	489	-96.000%
2025-04-07	18.4900	18.5000	16.7300	16.7500	+9.121%	35	489	-97.134%
2025-04-04	15.3500	15.3500	15.3500	15.3500	+48.309%	4	464	-96.873%
2025-04-03	10.5000	10.5000	10.3500	10.3500	+38.184%	4	464	-95.362%
2025-04-01	7.4900	7.4900	7.4900	7.4900	-26.569%	1	464	-93.591%
2025-03-11	9.7000	10.7000	9.7000	10.2000	+27.500%	22	463	-95.294%
2025-03-07	8.0000	8.0000	8.0000	8.0000	+1.911%	900	473	-94.000%
2025-03-06	7.9500	7.9500	7.8500	7.8500	+12.950%	8	49	-93.885%
2025-03-03	6.1600	6.9500	6.1600	6.9500	+15.833%	9	49	-93.094%
2025-02-28	6.0000	6.0000	6.0000	6.0000	0.000%	14	49	-92.000%
2025-02-26	6.0000	6.0000	6.0000	6.0000	+26.850%	2	44	-92.000%
2025-02-07	4.7300	4.7300	4.7300	4.7300	-1.458%	4	42	-89.852%
2025-02-05	4.8000	4.8000	4.8000	4.8000	-4.000%	1	40	-90.000%
2025-01-29	5.0000	5.0000	5.0000	5.0000	-2.344%	1	40	-90.400%
2025-01-17	5.0500	5.1200	5.0500	5.1200	-23.008%	10	38	-90.625%
2025-01-07	6.6500	6.6500	6.6500	6.6500	-5.674%	3	38	-92.782%
2024-12-30	7.0500	7.0500	7.0500	7.0500	+0.714%	1	41	-93.191%
2024-12-27	7.1000	7.1000	7.0000	7.0000	-2.778%	22	40	-93.143%
2024-12-18	7.2000	7.2000	7.2000	7.2000	-2.703%	1	29	-93.333%
2024-12-17	7.4000	7.4000	7.4000	7.4000	+9.955%	10	28	-93.514%
2024-12-11	6.7300	6.7300	6.7300	6.7300	+3.538%	1	28	-92.868%
2024-12-05	6.5000	6.5000	6.5000	6.5000	-3.704%	10	28	-92.615%
2024-12-04	6.7500	6.7500	6.7500	6.7500	+5.469%	10	28	-92.889%
2024-12-03	6.4000	6.4000	6.4000	6.4000	-1.538%	1	18	-92.500%
2024-11-26	6.5000	6.5000	6.5000	6.5000	+1.562%	3	17	-92.615%
2024-11-22	6.4000	6.4000	6.4000	6.4000	-14.094%	4	14	-92.500%
2024-11-07	7.4500	7.4500	7.4500	7.4500	-35.665%	2	14	-93.557%
2024-10-07	11.5800	11.5800	11.5800	11.5800	-7.360%	1	12	-95.855%
2024-10-01	12.5000	12.5000	12.5000	12.5000	+1.792%	1	12	-96.160%
2024-09-30	12.2800	12.2800	12.2800	12.2800	+0.573%	1	11	-96.091%
2024-09-25	12.2000	12.2100	12.2000	12.2100	0.000%	10	10	-96.069%