Dark

JPM20270115P180
JPM Jan 15 2027 180.00 Put (JPM270115P00180000)
option OPRA

EOD

Sep 28, 2026

0.07000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0600	0.1100	0.0600	0.0700	0.000%	5	3,619	0.000%
2026-09-23	0.0500	0.0800	0.0500	0.0700	+40.000%	3	3,619	0.000%
2026-09-21	0.0500	0.0500	0.0500	0.0500	-54.545%	2	3,619	+40.000%
2026-09-18	0.1700	0.1700	0.1100	0.1100	+10.000%	2	3,621	-36.364%
2026-09-17	0.2100	0.2100	0.1000	0.1000	-28.571%	6	3,621	-30.000%
2026-09-15	0.1500	0.1600	0.1400	0.1400	0.000%	112	3,622	-50.000%
2026-09-14	0.1600	0.1700	0.1300	0.1400	+16.667%	6	3,701	-50.000%
2026-09-11	0.1300	0.1600	0.1000	0.1200	+20.000%	14	3,701	-41.667%
2026-09-10	0.1500	0.1500	0.1000	0.1000	-16.667%	14	3,701	-30.000%
2026-09-09	0.1400	0.2700	0.1000	0.1200	0.000%	16	3,701	-41.667%
2026-09-08	0.1100	0.1300	0.1100	0.1200	+9.091%	13	3,701	-41.667%
2026-09-04	0.1500	0.1700	0.1100	0.1100	+83.333%	11	3,699	-36.364%
2026-09-03	0.1900	0.1900	0.0600	0.0600	-40.000%	20	3,699	+16.667%
2026-09-02	0.1100	0.1100	0.1000	0.1000	-41.176%	15	3,699	-30.000%
2026-09-01	0.1100	0.1700	0.1100	0.1700	+88.889%	5	3,699	-58.824%
2026-08-31	0.1200	0.1400	0.0900	0.0900	-55.000%	17	3,699	-22.222%
2026-08-28	0.2000	0.2000	0.2000	0.2000	+81.818%	12	3,699	-65.000%
2026-08-27	0.1100	0.2600	0.1100	0.1100	+37.500%	23	3,699	-36.364%
2026-08-26	0.1400	0.1400	0.0800	0.0800	-42.857%	19	3,699	-12.500%
2026-08-25	0.1100	0.1400	0.1000	0.1400	-6.667%	8	3,699	-50.000%
2026-08-24	0.2500	0.2500	0.1200	0.1500	+50.000%	6	3,699	-53.333%
2026-08-21	0.1200	0.1700	0.1000	0.1000	-41.176%	39	3,699	-30.000%
2026-08-19	0.1200	0.2300	0.1200	0.1700	+6.250%	6	3,698	-58.824%
2026-08-18	0.1400	0.1600	0.1300	0.1600	-36.000%	5	3,698	-56.250%
2026-08-13	0.1500	0.2500	0.1500	0.2500	+13.636%	272	3,698	-72.000%
2026-08-11	0.2200	0.2200	0.2200	0.2200	+4.762%	2	3,970	-68.182%
2026-08-05	0.2000	0.2100	0.2000	0.2100	-19.231%	6	3,970	-66.667%
2026-08-04	0.2600	0.2600	0.2100	0.2600	-29.730%	71	3,975	-73.077%
2026-08-03	0.3700	0.3700	0.3700	0.3700	+85.000%	1	3,975	-81.081%
2026-07-31	0.2500	0.2500	0.2000	0.2000	-20.000%	2	3,975	-65.000%
2026-07-30	0.3000	0.3000	0.2500	0.2500	-21.875%	2	3,975	-72.000%
2026-07-23	0.3200	0.3200	0.3200	0.3200	-20.000%	4	3,975	-78.125%
2026-07-21	0.4000	0.4000	0.4000	0.4000	+8.108%	5	3,979	-82.500%
2026-07-20	0.3700	0.3700	0.3700	0.3700	-7.500%	1	3,984	-81.081%
2026-07-10	0.3200	0.4000	0.3200	0.4000	-2.439%	11	3,984	-82.500%
2026-07-07	0.3900	0.4100	0.3900	0.4100	-8.889%	18	3,983	-82.927%
2026-07-02	0.4500	0.4500	0.4500	0.4500	-21.053%	2	3,983	-84.444%
2026-06-30	0.5600	0.5700	0.5500	0.5700	+7.547%	7	3,983	-87.719%
2026-06-29	0.5300	0.5300	0.5300	0.5300	+6.000%	2	3,983	-86.792%
2026-06-25	0.5000	0.5000	0.5000	0.5000	-16.667%	1	3,983	-86.000%
2026-06-23	0.5600	0.6000	0.5200	0.6000	+36.364%	5	3,982	-88.333%
2026-06-17	0.4400	0.4400	0.4400	0.4400	-58.491%	2	3,980	-84.091%
2026-06-09	0.9900	1.1800	0.9900	1.0600	+26.190%	13	3,980	-93.396%
2026-06-08	0.8500	0.8500	0.8400	0.8400	-6.667%	2	3,978	-91.667%
2026-06-05	0.9000	0.9000	0.9000	0.9000	-18.182%	1	3,978	-92.222%
2026-05-28	1.0400	1.1000	1.0200	1.1000	+4.762%	33	3,977	-93.636%
2026-05-27	1.1600	1.2100	1.0500	1.0500	-26.056%	12	3,976	-93.333%
2026-05-15	1.4200	1.4200	1.4200	1.4200	+44.898%	3	3,966	-95.070%
2026-05-13	0.9800	0.9800	0.9800	0.9800	-35.526%	25	3,963	-92.857%
2026-05-11	1.4000	1.5200	1.4000	1.5200	+27.731%	12	3,938	-95.395%
2026-05-01	1.3600	1.3600	1.1200	1.1900	-11.852%	8	3,950	-94.118%
2026-04-29	1.3500	1.3500	1.3500	1.3500	-7.534%	3	3,950	-94.815%
2026-04-27	1.4600	1.4600	1.4600	1.4600	-2.667%	1	3,950	-95.205%
2026-04-24	1.5000	1.5000	1.5000	1.5000	+5.634%	5	3,950	-95.333%
2026-04-22	1.4200	1.4200	1.4200	1.4200	+1.429%	1	3,955	-95.070%
2026-04-17	1.4000	1.4000	1.4000	1.4000	-15.152%	1	3,955	-95.000%
2026-04-13	1.6500	1.6500	1.6500	1.6500	+33.065%	1	3,956	-95.758%
2026-04-10	1.2300	1.2400	1.2300	1.2400	-42.857%	25	3,956	-94.355%
2026-04-08	2.2500	2.2800	1.8900	2.1700	-50.682%	31	3,931	-96.774%
2026-03-30	4.3000	4.4000	4.3000	4.4000	+4.265%	19	3,906	-98.409%
2026-03-27	4.2200	4.2200	4.2200	4.2200	+21.965%	3	3,916	-98.341%
2026-03-24	3.4500	3.4600	3.4500	3.4600	+20.557%	20	3,916	-97.977%
2026-03-23	2.8700	2.8700	2.8700	2.8700	-30.000%	10	3,916	-97.561%
2026-03-20	3.7500	4.1000	3.7500	4.1000	+6.494%	79	3,916	-98.293%
2026-03-19	3.8500	3.8500	3.8500	3.8500	+8.451%	27	3,916	-98.182%
2026-03-18	3.5500	3.5500	3.5500	3.5500	-12.346%	10	3,916	-98.028%
2026-03-13	4.0500	4.0500	4.0500	4.0500	-8.163%	1	3,916	-98.272%
2026-03-12	4.5000	4.5000	4.4100	4.4100	+14.545%	11	3,916	-98.413%
2026-03-11	3.8500	3.8500	3.8500	3.8500	-3.750%	14	3,915	-98.182%
2026-03-06	4.0200	4.0200	4.0000	4.0000	+17.647%	15	3,915	-98.250%
2026-03-05	3.2500	3.4000	3.2500	3.4000	+6.583%	44	3,915	-97.941%
2026-03-02	3.1900	3.1900	3.1900	3.1900	+7.047%	1	3,915	-97.806%
2026-02-24	3.1900	3.1900	2.9800	2.9800	-0.334%	5	3,915	-97.651%
2026-02-23	3.1100	3.1100	2.9900	2.9900	+22.041%	8	3,915	-97.659%
2026-02-18	2.4400	2.4800	2.4000	2.4500	-11.232%	32	3,909	-97.143%
2026-02-17	2.7500	2.7900	2.7500	2.7600	-8.000%	7	3,909	-97.464%
2026-02-12	3.0000	3.0500	3.0000	3.0000	+53.846%	13	3,909	-97.667%
2026-02-09	1.9400	1.9500	1.9400	1.9500	0.000%	55	3,909	-96.410%
2026-02-06	2.0700	2.0700	1.8600	1.9500	-17.021%	35	3,859	-96.410%
2026-02-05	2.3100	2.3500	2.3000	2.3500	+18.090%	27	3,859	-97.021%
2026-02-04	1.9200	1.9900	1.9200	1.9900	-5.238%	6	3,859	-96.482%
2026-02-03	2.1500	2.1500	2.1000	2.1000	-3.226%	2	3,859	-96.667%
2026-02-02	2.1700	2.1700	2.1700	2.1700	-3.556%	2	3,859	-96.774%
2026-01-30	2.2500	2.2500	2.2500	2.2500	+2.740%	1	3,857	-96.889%
2026-01-29	2.2400	2.3200	2.1800	2.1900	-6.809%	8	3,857	-96.804%
2026-01-27	2.3300	2.3500	2.3300	2.3500	+2.174%	7	3,857	-97.021%
2026-01-26	2.3200	2.3200	2.3000	2.3000	-5.738%	6	3,857	-96.957%
2026-01-23	2.4700	2.5100	2.3700	2.4400	+6.087%	34	3,853	-97.131%
2026-01-22	2.4200	2.4200	2.3000	2.3000	+7.981%	3	3,853	-96.957%
2026-01-09	2.1300	2.1300	2.1300	2.1300	-6.167%	1	3,854	-96.714%
2025-12-29	2.2700	2.2700	2.2700	2.2700	-25.083%	10	3,854	-96.916%
2025-12-11	3.0300	3.0300	3.0300	3.0300	-4.114%	1	3,854	-97.690%
2025-12-10	3.1600	3.1600	3.1600	3.1600	-0.315%	1	3,855	-97.785%
2025-12-01	3.1500	3.1700	3.1500	3.1700	-21.728%	10	3,854	-97.792%
2025-11-24	4.0000	4.0500	4.0000	4.0500	+4.113%	6	3,854	-98.272%
2025-11-21	3.8900	3.8900	3.8900	3.8900	+12.754%	2	3,854	-98.201%
2025-11-20	3.4500	3.4500	3.4500	3.4500	-3.361%	31	3,852	-97.971%
2025-11-17	3.5700	3.5700	3.5700	3.5700	+15.161%	5	3,852	-98.039%
2025-11-13	3.0500	3.1000	3.0500	3.1000	-1.587%	11	3,847	-97.742%
2025-11-07	3.1500	3.1500	3.1500	3.1500	+1.286%	1	3,846	-97.778%
2025-11-05	3.1500	3.1500	3.1100	3.1100	-5.758%	31	3,845	-97.749%
2025-11-03	3.3000	3.3000	3.3000	3.3000	-12.000%	4	3,845	-97.879%
2025-10-24	3.7500	3.7500	3.7500	3.7500	-5.063%	2	3,845	-98.133%
2025-10-23	3.9600	3.9600	3.9500	3.9500	+8.219%	2	3,845	-98.228%
2025-10-16	3.6500	3.6500	3.6500	3.6500	0.000%	1	3,845	-98.082%
2025-10-14	3.5700	3.6500	3.5700	3.6500	+5.797%	2	3,844	-98.082%
2025-10-07	3.4500	3.4500	3.4500	3.4500	-4.167%	10	3,842	-97.971%
2025-10-02	3.6000	3.6000	3.6000	3.6000	+5.882%	1	3,842	-98.056%
2025-09-30	3.3000	3.4000	3.3000	3.4000	+3.030%	3	3,841	-97.941%
2025-09-25	3.2500	3.3000	3.2500	3.3000	+4.762%	5	3,839	-97.879%
2025-09-23	3.1000	3.1500	3.1000	3.1500	-4.545%	6	3,838	-97.778%
2025-09-18	3.2700	3.3000	3.2700	3.3000	+0.304%	3	3,832	-97.879%
2025-09-17	3.2900	3.2900	3.2900	3.2900	-1.791%	5	3,829	-97.872%
2025-09-16	3.3500	3.3500	3.3500	3.3500	-4.286%	1	3,824	-97.910%
2025-09-15	3.4500	3.5000	3.4500	3.5000	-1.408%	5	3,823	-98.000%
2025-09-11	3.5500	3.5500	3.5500	3.5500	-12.346%	4	3,818	-98.028%
2025-09-08	4.0000	4.0500	4.0000	4.0500	+14.085%	2	3,814	-98.272%
2025-09-04	3.5500	3.5500	3.5500	3.5500	-1.389%	5	3,812	-98.028%
2025-09-03	3.6000	3.6000	3.6000	3.6000	+0.279%	5	3,817	-98.056%
2025-08-27	3.7500	3.7500	3.5700	3.5900	-7.474%	1,440	3,817	-98.050%
2025-08-26	3.8500	3.8800	3.8500	3.8800	-14.725%	4	2,377	-98.196%
2025-08-05	4.5500	4.5500	4.5500	4.5500	+8.333%	1	2,373	-98.462%
2025-07-21	4.2000	4.2000	4.2000	4.2000	-2.326%	2	2,372	-98.333%
2025-07-18	4.3000	4.3000	4.3000	4.3000	-6.522%	10	2,374	-98.372%
2025-07-10	4.6000	4.6000	4.6000	4.6000	-8.911%	2	2,364	-98.478%
2025-07-08	5.0500	5.0500	5.0500	5.0500	+14.773%	2	2,366	-98.614%
2025-07-03	4.4000	4.4000	4.4000	4.4000	-9.278%	1	2,365	-98.409%
2025-07-02	4.8500	4.8500	4.8500	4.8500	-6.731%	1	2,365	-98.557%
2025-06-27	5.2000	5.2000	5.2000	5.2000	0.000%	2	2,366	-98.654%
2025-06-26	5.2000	5.2000	5.2000	5.2000	-6.643%	1	2,368	-98.654%
2025-06-24	5.5700	5.5700	5.5700	5.5700	-10.161%	2	2,368	-98.743%
2025-06-23	6.2000	6.2000	6.2000	6.2000	-1.587%	2	2,370	-98.871%
2025-06-10	6.3000	6.3000	6.3000	6.3000	-5.263%	2	2,370	-98.889%
2025-06-04	6.6000	6.6500	6.6000	6.6500	-2.206%	2	2,368	-98.947%
2025-05-15	6.9500	6.9500	6.8000	6.8000	-8.108%	35	2,368	-98.971%
2025-05-12	7.4000	7.4000	7.4000	7.4000	-16.384%	4	2,403	-99.054%
2025-05-08	8.8500	8.8500	8.8500	8.8500	-0.562%	1	2,403	-99.209%
2025-05-05	8.9000	8.9000	8.9000	8.9000	-8.247%	1	2,404	-99.213%
2025-05-01	10.1000	10.1000	9.7000	9.7000	-6.190%	153	2,405	-99.278%
2025-04-25	10.3400	10.3400	10.3400	10.3400	-1.053%	2	2,252	-99.323%
2025-04-24	10.4500	10.4500	10.4500	10.4500	-15.726%	10	2,251	-99.330%
2025-04-22	12.3400	12.4000	12.3000	12.4000	-2.745%	352	2,261	-99.435%
2025-04-14	12.7500	12.7500	12.7500	12.7500	-15.282%	10	1,911	-99.451%
2025-04-08	13.8000	15.0500	13.8000	15.0500	-20.244%	2	1,901	-99.535%
2025-04-07	17.6000	19.3600	17.6000	18.8700	+3.341%	89	1,901	-99.629%
2025-04-04	18.3000	18.3000	18.2600	18.2600	+67.063%	40	1,985	-99.617%
2025-03-14	10.9300	10.9300	10.9300	10.9300	-8.917%	4	2,005	-99.360%
2025-03-13	12.0000	12.0000	12.0000	12.0000	-5.138%	187	2,007	-99.417%
2025-03-12	12.6500	12.6500	12.6500	12.6500	+3.265%	1	2,007	-99.447%
2025-03-11	12.7500	12.7500	12.2000	12.2500	-0.407%	23	2,007	-99.429%
2025-03-10	11.8700	12.3000	11.8000	12.3000	+27.461%	6	1,984	-99.431%
2025-03-06	9.7500	9.7500	9.6500	9.6500	+4.891%	7	1,977	-99.275%
2025-03-05	9.2500	9.2500	9.2000	9.2000	+0.109%	2	1,977	-99.239%
2025-03-04	8.3500	9.1900	8.3500	9.1900	+23.522%	5	1,977	-99.238%
2025-02-28	7.3500	7.4400	7.3200	7.4400	+2.621%	124	1,972	-99.059%
2025-02-27	7.1900	7.2500	7.1900	7.2500	-4.605%	2	2,030	-99.034%
2025-02-25	7.7500	7.8000	7.5200	7.6000	+16.923%	1,222	2,030	-99.079%
2025-02-20	6.1000	6.5000	6.1000	6.5000	+15.044%	3	890	-98.923%
2025-02-06	5.6500	5.6500	5.6500	5.6500	-5.833%	10	888	-98.761%
2025-02-05	6.0000	6.0000	6.0000	6.0000	-1.639%	2	878	-98.833%
2025-01-29	6.1000	6.1000	6.1000	6.1000	-0.813%	2	878	-98.852%
2025-01-28	6.1500	6.1500	6.1500	6.1500	-4.355%	1	878	-98.862%
2025-01-27	6.5500	6.5500	6.4300	6.4300	+21.550%	207	878	-98.911%
2025-01-24	5.2900	5.2900	5.2900	5.2900	-13.279%	4	672	-98.677%
2025-01-23	6.1000	6.1000	6.1000	6.1000	-2.400%	20	670	-98.852%
2025-01-22	6.2500	6.2500	6.2500	6.2500	+6.838%	2	650	-98.880%
2025-01-21	5.8500	5.8500	5.8500	5.8500	-11.364%	110	542	-98.803%
2025-01-17	6.6000	6.6000	6.6000	6.6000	-9.589%	4	542	-98.939%
2025-01-15	7.3000	7.3000	7.3000	7.3000	-13.507%	1	542	-99.041%
2025-01-07	8.4400	8.4400	8.4400	8.4400	-8.261%	1	541	-99.171%
2024-12-23	9.2000	9.2000	9.2000	9.2000	-10.680%	20	540	-99.239%
2024-12-19	10.2000	10.3000	10.2000	10.3000	+9.574%	2	520	-99.320%
2024-12-18	9.4000	9.4000	9.4000	9.4000	+1.622%	5	518	-99.255%
2024-12-17	9.2700	9.3000	9.2500	9.2500	+3.583%	20	513	-99.243%
2024-12-16	8.8500	8.9300	8.8500	8.9300	+1.477%	15	493	-99.216%
2024-12-12	8.8000	8.8000	8.8000	8.8000	+4.142%	3	478	-99.205%
2024-12-11	8.4500	8.4500	8.4500	8.4500	+0.595%	1	475	-99.172%
2024-12-09	8.4000	8.4000	8.4000	8.4000	+3.704%	10	456	-99.167%
2024-11-25	8.0000	8.1000	8.0000	8.1000	-6.358%	102	446	-99.136%
2024-11-21	8.6000	8.6500	8.6000	8.6500	-3.889%	15	469	-99.191%
2024-11-20	9.0000	9.0000	9.0000	9.0000	+2.273%	1	468	-99.222%
2024-11-19	8.6500	9.0000	8.6500	8.8000	+3.529%	5	467	-99.205%
2024-11-18	8.5000	8.5000	8.5000	8.5000	-3.409%	1	462	-99.176%
2024-11-13	8.8000	8.8000	8.8000	8.8000	-3.930%	2	461	-99.205%
2024-11-08	9.2000	9.2500	9.1600	9.1600	-3.069%	70	463	-99.236%
2024-11-07	9.2000	9.4500	9.2000	9.4500	-23.171%	50	430	-99.259%
2024-11-05	12.2500	12.3000	12.2500	12.3000	+2.075%	272	380	-99.431%
2024-10-25	11.3000	12.0500	11.3000	12.0500	+3.345%	14	108	-99.419%
2024-10-21	11.6600	11.6600	11.6600	11.6600	+3.644%	2	101	-99.400%
2024-10-18	11.2700	11.2700	11.2500	11.2500	-17.035%	200	101	-99.378%
2024-10-09	13.5600	13.5600	13.5600	13.5600	0.000%	1	1	-99.484%