Dark

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

Inactive

Jul 28, 2026

0.1400-44.000%(-0.1100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.1400	0.1400	0.1400	0.1400	-44.000%	2	596	0.000%
2026-07-15	0.2400	0.2500	0.2400	0.2500	+25.000%	5	598	-44.000%
2026-07-14	0.2000	0.2000	0.2000	0.2000	-42.857%	1	594	-30.000%
2026-07-09	0.3500	0.3500	0.3500	0.3500	-27.083%	1	594	-60.000%
2026-06-18	0.4800	0.4800	0.4800	0.4800	-17.241%	4	594	-70.833%
2026-06-08	0.6200	0.6200	0.5800	0.5800	-23.684%	2	594	-75.862%
2026-05-06	0.8000	0.8000	0.7600	0.7600	-32.143%	47	593	-81.579%
2026-04-27	1.1100	1.1200	1.1100	1.1200	-5.882%	4	573	-87.500%
2026-04-24	1.1900	1.1900	1.1900	1.1900	+19.000%	1	569	-88.235%
2026-04-20	1.0000	1.0000	1.0000	1.0000	-7.407%	1	569	-86.000%
2026-04-17	1.0800	1.0800	1.0800	1.0800	-10.000%	1	570	-87.037%
2026-04-15	1.2000	1.2000	1.2000	1.2000	-24.528%	1	571	-88.333%
2026-04-08	1.5900	1.5900	1.5900	1.5900	-44.599%	1	570	-91.195%
2026-04-02	2.8700	2.8700	2.8700	2.8700	-22.432%	1	569	-95.122%
2026-03-30	3.7000	3.7000	3.7000	3.7000	+5.714%	13	569	-96.216%
2026-03-27	3.5000	3.5000	3.5000	3.5000	+7.692%	10	556	-96.000%
2026-03-20	2.9400	3.2500	2.9400	3.2500	+4.839%	23	556	-95.692%
2026-03-19	3.1000	3.1000	3.1000	3.1000	-12.676%	20	545	-95.484%
2026-03-12	3.5500	3.5500	3.5500	3.5500	+14.516%	1	525	-96.056%
2026-03-11	3.1000	3.1000	3.1000	3.1000	-3.125%	19	524	-95.484%
2026-03-06	3.1500	3.2000	3.1500	3.2000	+32.231%	21	524	-95.625%
2026-02-23	2.3000	2.4200	2.3000	2.4200	+38.286%	26	505	-94.215%
2026-02-11	1.7500	1.7500	1.7500	1.7500	+1.744%	1	504	-92.000%
2026-01-29	1.7700	1.7700	1.7200	1.7200	-1.149%	20	503	-91.860%
2026-01-27	1.7400	1.7400	1.7400	1.7400	-0.571%	80	494	-91.954%
2026-01-23	1.7500	1.7500	1.7500	1.7500	-5.405%	1	487	-92.000%
2026-01-22	1.8500	1.8500	1.8500	1.8500	+2.778%	1	487	-92.432%
2026-01-15	1.8000	1.8000	1.7900	1.8000	-9.091%	10	487	-92.222%
2026-01-14	1.9800	1.9800	1.9800	1.9800	+2.591%	1	486	-92.929%
2026-01-12	1.9300	1.9300	1.9300	1.9300	-1.026%	1	485	-92.746%
2025-12-29	1.9500	1.9500	1.9500	1.9500	-4.412%	10	485	-92.821%
2025-12-22	2.0400	2.0400	2.0400	2.0400	-2.857%	4	490	-93.137%
2025-12-19	2.1300	2.1900	2.1000	2.1000	-16.335%	11	490	-93.333%
2025-12-11	2.5100	2.5100	2.5100	2.5100	-3.089%	1	490	-94.422%
2025-12-09	2.5900	2.5900	2.5900	2.5900	+15.111%	4	491	-94.595%
2025-12-05	2.2500	2.2500	2.2500	2.2500	-1.316%	5	491	-93.778%
2025-12-04	2.3300	2.3300	2.2800	2.2800	-25.490%	19	491	-93.860%
2025-11-25	3.0600	3.0600	3.0600	3.0600	-1.290%	4	490	-95.425%
2025-11-24	3.2800	3.3000	2.8500	3.1000	-1.587%	47	490	-95.484%
2025-11-21	3.1600	3.1600	3.1500	3.1500	+7.509%	14	522	-95.556%
2025-11-14	2.7600	2.9300	2.7600	2.9300	+15.810%	80	536	-95.222%
2025-11-10	2.5300	2.5300	2.5300	2.5300	-0.394%	1	536	-94.466%
2025-11-05	2.5400	2.5400	2.5400	2.5400	-5.926%	1	536	-94.488%
2025-10-08	2.6900	2.7000	2.6900	2.7000	-0.735%	30	535	-94.815%
2025-10-07	2.7200	2.7200	2.7200	2.7200	-1.091%	1	505	-94.853%
2025-09-30	2.6800	2.7500	2.6800	2.7500	+10.000%	11	505	-94.909%
2025-09-26	2.5000	2.5000	2.5000	2.5000	-15.541%	1	505	-94.400%
2025-08-27	2.9600	2.9600	2.9600	2.9600	-6.329%	1	505	-95.270%
2025-08-26	3.1600	3.1600	3.1600	3.1600	-4.242%	1	505	-95.570%
2025-08-15	3.3000	3.3000	3.3000	3.3000	+0.610%	1	505	-95.758%
2025-08-14	3.2800	3.2800	3.2800	3.2800	-8.889%	1	505	-95.732%
2025-08-13	3.2500	3.6000	3.2500	3.6000	+7.463%	8	505	-96.111%
2025-08-12	3.3500	3.3500	3.3500	3.3500	-4.558%	1	505	-95.821%
2025-08-11	3.5100	3.5100	3.5100	3.5100	-6.400%	1	505	-96.011%
2025-08-07	3.4000	3.7500	3.4000	3.7500	-1.832%	3	505	-96.267%
2025-08-05	3.8000	3.8200	3.8000	3.8200	-7.952%	2	505	-96.335%
2025-08-01	4.1200	4.1500	4.1200	4.1500	+23.512%	3	505	-96.627%
2025-07-31	3.2400	3.3600	3.2400	3.3600	+1.205%	5	504	-95.833%
2025-07-30	3.2900	3.3200	3.2900	3.3200	+0.912%	3	502	-95.783%
2025-07-29	3.2300	3.2900	3.2300	3.2900	+2.813%	9	502	-95.745%
2025-07-28	3.2700	3.2700	3.2000	3.2000	-2.736%	3	502	-95.625%
2025-07-25	3.2900	3.3000	3.2900	3.2900	+1.543%	4	502	-95.745%
2025-07-24	3.2500	3.2500	3.2000	3.2400	-3.284%	12	502	-95.679%
2025-07-21	3.3200	3.3500	3.3200	3.3500	-22.093%	2	502	-95.821%
2025-06-26	4.2900	4.3000	4.2900	4.3000	-5.495%	13	503	-96.744%
2025-06-24	4.5500	4.5500	4.5500	4.5500	-10.784%	2	490	-96.923%
2025-06-11	5.1000	5.1000	5.1000	5.1000	-14.286%	2	490	-97.255%
2025-05-27	5.9500	5.9500	5.9500	5.9500	+7.985%	2	490	-97.647%
2025-05-16	5.5100	5.5100	5.5100	5.5100	-3.333%	4	489	-97.459%
2025-05-15	5.7000	5.7000	5.7000	5.7000	-17.391%	10	489	-97.544%
2025-05-08	6.9500	6.9500	6.9000	6.9000	-19.298%	2	489	-97.971%
2025-04-28	8.6500	8.6500	8.5500	8.5500	-22.973%	6	489	-98.363%
2025-04-14	10.8000	11.1000	10.8000	11.1000	-7.500%	4	489	-98.739%
2025-04-08	12.0000	12.0000	12.0000	12.0000	-28.358%	2	489	-98.833%
2025-04-07	18.4900	18.5000	16.7300	16.7500	+9.121%	35	489	-99.164%
2025-04-04	15.3500	15.3500	15.3500	15.3500	+48.309%	4	464	-99.088%
2025-04-03	10.5000	10.5000	10.3500	10.3500	+38.184%	4	464	-98.647%
2025-04-01	7.4900	7.4900	7.4900	7.4900	-26.569%	1	464	-98.131%
2025-03-11	9.7000	10.7000	9.7000	10.2000	+27.500%	22	463	-98.627%
2025-03-07	8.0000	8.0000	8.0000	8.0000	+1.911%	900	473	-98.250%
2025-03-06	7.9500	7.9500	7.8500	7.8500	+12.950%	8	49	-98.217%
2025-03-03	6.1600	6.9500	6.1600	6.9500	+15.833%	9	49	-97.986%
2025-02-28	6.0000	6.0000	6.0000	6.0000	0.000%	14	49	-97.667%
2025-02-26	6.0000	6.0000	6.0000	6.0000	+26.850%	2	44	-97.667%
2025-02-07	4.7300	4.7300	4.7300	4.7300	-1.458%	4	42	-97.040%
2025-02-05	4.8000	4.8000	4.8000	4.8000	-4.000%	1	40	-97.083%
2025-01-29	5.0000	5.0000	5.0000	5.0000	-2.344%	1	40	-97.200%
2025-01-17	5.0500	5.1200	5.0500	5.1200	-23.008%	10	38	-97.266%
2025-01-07	6.6500	6.6500	6.6500	6.6500	-5.674%	3	38	-97.895%
2024-12-30	7.0500	7.0500	7.0500	7.0500	+0.714%	1	41	-98.014%
2024-12-27	7.1000	7.1000	7.0000	7.0000	-2.778%	22	40	-98.000%
2024-12-18	7.2000	7.2000	7.2000	7.2000	-2.703%	1	29	-98.056%
2024-12-17	7.4000	7.4000	7.4000	7.4000	+9.955%	10	28	-98.108%
2024-12-11	6.7300	6.7300	6.7300	6.7300	+3.538%	1	28	-97.920%
2024-12-05	6.5000	6.5000	6.5000	6.5000	-3.704%	10	28	-97.846%
2024-12-04	6.7500	6.7500	6.7500	6.7500	+5.469%	10	28	-97.926%
2024-12-03	6.4000	6.4000	6.4000	6.4000	-1.538%	1	18	-97.813%
2024-11-26	6.5000	6.5000	6.5000	6.5000	+1.562%	3	17	-97.846%
2024-11-22	6.4000	6.4000	6.4000	6.4000	-14.094%	4	14	-97.813%
2024-11-07	7.4500	7.4500	7.4500	7.4500	-35.665%	2	14	-98.121%
2024-10-07	11.5800	11.5800	11.5800	11.5800	-7.360%	1	12	-98.791%
2024-10-01	12.5000	12.5000	12.5000	12.5000	+1.792%	1	12	-98.880%
2024-09-30	12.2800	12.2800	12.2800	12.2800	+0.573%	1	11	-98.860%
2024-09-25	12.2000	12.2100	12.2000	12.2100	0.000%	10	10	-98.853%