Dark

JPM20270115P185
JPM Jan 15 2027 185.00 Put (JPM270115P00185000)
option OPRA

EOD

Sep 29, 2026

0.1100+83.333%(+0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0800	0.1400	0.0800	0.1100	+83.333%	6	744	0.000%
2026-09-28	0.0600	0.0600	0.0600	0.0600	0.000%	6	745	+83.333%
2026-09-25	0.1000	0.1600	0.0200	0.0600	-33.333%	15	741	+83.333%
2026-09-24	0.0800	0.1100	0.0800	0.0900	-18.182%	12	745	+22.222%
2026-09-23	0.1200	0.1800	0.1000	0.1100	0.000%	12	738	0.000%
2026-09-22	0.0700	0.1300	0.0700	0.1100	-8.333%	14	737	0.000%
2026-09-21	0.1000	0.2200	0.0900	0.1200	+20.000%	20	739	-8.333%
2026-09-18	0.1000	0.1000	0.0700	0.1000	-44.444%	18	744	+10.000%
2026-09-15	0.1800	0.1800	0.1600	0.1800	+12.500%	55	733	-38.889%
2026-09-14	0.1100	0.1600	0.1000	0.1600	+14.286%	13	716	-31.250%
2026-09-11	0.1900	0.1900	0.1300	0.1400	+16.667%	12	714	-21.429%
2026-09-10	0.1000	0.1400	0.1000	0.1200	-14.286%	9	717	-8.333%
2026-09-09	0.1200	0.2500	0.1200	0.1400	0.000%	12	715	-21.429%
2026-09-08	0.1000	0.1600	0.1000	0.1400	-22.222%	15	716	-21.429%
2026-09-03	0.1600	0.1800	0.1400	0.1800	+100.000%	31	713	-38.889%
2026-09-02	0.1100	0.1100	0.0900	0.0900	-60.870%	15	728	+22.222%
2026-09-01	0.1500	0.2300	0.1500	0.2300	+109.091%	5	721	-52.174%
2026-08-31	0.1000	0.2300	0.1000	0.1100	-50.000%	19	723	0.000%
2026-08-28	0.1400	0.2300	0.1400	0.2200	+120.000%	9	715	-50.000%
2026-08-27	0.2500	0.2500	0.1000	0.1000	-28.571%	22	718	+10.000%
2026-08-26	0.1400	0.2800	0.1200	0.1400	-17.647%	24	717	-21.429%
2026-08-25	0.1500	0.2800	0.1200	0.1700	+41.667%	25	715	-35.294%
2026-08-24	0.2700	0.2700	0.1100	0.1200	-7.692%	18	716	-8.333%
2026-08-21	0.1500	0.2000	0.1300	0.1300	-18.750%	9	719	-15.385%
2026-08-20	0.1500	0.2600	0.1400	0.1600	-23.810%	10	717	-31.250%
2026-08-19	0.2500	0.3300	0.1100	0.2100	+40.000%	15	718	-47.619%
2026-08-18	0.1500	0.1500	0.1400	0.1500	-34.783%	5	720	-26.667%
2026-08-14	0.2700	0.3300	0.1800	0.2300	+53.333%	21	719	-52.174%
2026-08-13	0.1000	0.1800	0.1000	0.1500	-31.818%	22	722	-26.667%
2026-08-11	0.2200	0.2200	0.2200	0.2200	+10.000%	3	716	-50.000%
2026-08-05	0.1900	0.3000	0.1900	0.2000	-16.667%	5	719	-45.000%
2026-08-04	0.1500	0.2900	0.1500	0.2400	-36.842%	19	719	-54.167%
2026-08-03	0.3600	0.3800	0.2600	0.3800	+80.952%	9	719	-71.053%
2026-07-31	0.1800	0.2500	0.1800	0.2100	-27.586%	8	722	-47.619%
2026-07-30	0.3500	0.4800	0.2900	0.2900	-6.452%	9	720	-62.069%
2026-07-29	0.1800	0.3100	0.1800	0.3100	+24.000%	3	720	-64.516%
2026-07-23	0.2500	0.2500	0.2500	0.2500	-30.556%	3	720	-56.000%
2026-07-22	0.3800	0.3800	0.3400	0.3600	+5.882%	4	720	-69.444%
2026-07-21	0.3400	0.3400	0.3400	0.3400	+9.677%	2	721	-67.647%
2026-07-20	0.4000	0.4000	0.3100	0.3100	-22.500%	3	721	-64.516%
2026-07-15	0.4000	0.4000	0.4000	0.4000	+21.212%	1	721	-72.500%
2026-07-14	0.3300	0.3300	0.3300	0.3300	-70.270%	2	721	-66.667%
2026-06-11	1.1100	1.1100	1.1100	1.1100	-11.200%	2	721	-90.090%
2026-06-09	1.2500	1.2700	1.1700	1.2500	+26.263%	16	719	-91.200%
2026-06-08	1.0000	1.0000	0.9900	0.9900	-6.604%	2	713	-88.889%
2026-06-04	1.0600	1.0600	1.0600	1.0600	-37.647%	2	714	-89.623%
2026-05-11	1.7000	1.7000	1.7000	1.7000	+34.921%	1	714	-93.529%
2026-05-07	1.2600	1.2600	1.2600	1.2600	-14.286%	5	714	-91.270%
2026-05-04	1.4700	1.4700	1.4700	1.4700	-5.769%	1	709	-92.517%
2026-04-28	1.5600	1.5600	1.5600	1.5600	+0.645%	15	709	-92.949%
2026-04-17	1.5500	1.5500	1.5500	1.5500	-55.714%	1	724	-92.903%
2026-04-06	3.5000	3.5000	3.5000	3.5000	-28.571%	3	725	-96.857%
2026-03-30	4.9000	4.9000	4.9000	4.9000	+22.500%	23	722	-97.755%
2026-03-26	4.0000	4.0000	4.0000	4.0000	+5.263%	2	714	-97.250%
2026-03-25	3.8000	3.8000	3.8000	3.8000	-5.000%	2	714	-97.105%
2026-03-23	4.0000	4.0000	4.0000	4.0000	-6.977%	1	712	-97.250%
2026-03-19	4.3000	4.3000	4.3000	4.3000	+7.500%	13	712	-97.442%
2026-03-18	4.0000	4.0000	4.0000	4.0000	-1.235%	1	699	-97.250%
2026-03-17	4.0500	4.0500	4.0500	4.0500	-12.903%	1	699	-97.284%
2026-03-13	4.6000	4.6500	4.6000	4.6500	-3.326%	10	699	-97.634%
2026-03-12	4.8500	5.0000	4.8100	4.8100	+10.575%	22	694	-97.713%
2026-03-11	4.2000	4.3500	4.2000	4.3500	-2.247%	13	673	-97.471%
2026-03-06	4.4500	4.4500	4.4500	4.4500	+25.352%	12	660	-97.528%
2026-03-03	3.5500	3.5500	3.5500	3.5500	+7.251%	1	648	-96.901%
2026-02-27	3.3100	3.3100	3.3100	3.3100	+46.460%	1	647	-96.677%
2026-02-09	2.2600	2.2600	2.2600	2.2600	-3.830%	3	647	-95.133%
2026-01-16	2.3500	2.3500	2.3500	2.3500	-7.115%	3	647	-95.319%
2026-01-15	2.5200	2.5300	2.5200	2.5300	+7.660%	3	647	-95.652%
2026-01-08	2.3500	2.3500	2.3500	2.3500	-24.194%	1	644	-95.319%
2025-12-18	3.1000	3.1000	3.1000	3.1000	+1.639%	2	643	-96.452%
2025-12-16	3.0500	3.0500	3.0500	3.0500	-17.568%	1	643	-96.393%
2025-12-10	3.7000	3.7000	3.7000	3.7000	+17.460%	1	642	-97.027%
2025-12-08	3.1500	3.1500	3.1500	3.1500	-4.834%	1	642	-96.508%
2025-11-28	3.2800	3.3100	3.2800	3.3100	-11.968%	2	641	-96.677%
2025-11-26	3.7500	3.7600	3.7500	3.7600	-6.700%	2	641	-97.074%
2025-11-21	4.0300	4.0300	4.0300	4.0300	-4.048%	41	641	-97.270%
2025-11-17	4.1000	4.2000	4.1000	4.2000	+5.000%	3	641	-97.381%
2025-11-14	4.0000	4.0000	4.0000	4.0000	+8.108%	1	641	-97.250%
2025-11-13	3.5000	3.7000	3.5000	3.7000	+10.448%	3	640	-97.027%
2025-11-10	3.2000	3.3500	3.2000	3.3500	-2.616%	3	639	-96.716%
2025-11-05	3.4500	3.4500	3.4300	3.4400	-7.027%	41	637	-96.802%
2025-10-27	3.7000	3.7000	3.7000	3.7000	-8.416%	1	603	-97.027%
2025-10-21	3.9500	4.0400	3.9500	4.0400	-0.247%	3	603	-97.277%
2025-10-16	3.9000	4.0500	3.9000	4.0500	+8.871%	3	600	-97.284%
2025-10-15	3.7100	3.7200	3.7100	3.7200	-7.000%	15	599	-97.043%
2025-10-14	4.0000	4.0000	4.0000	4.0000	+11.111%	15	599	-97.250%
2025-09-30	3.6000	3.6000	3.6000	3.6000	-0.826%	1	584	-96.944%
2025-09-17	3.6300	3.6300	3.6300	3.6300	-11.463%	1	584	-96.970%
2025-08-29	4.1000	4.1000	4.1000	4.1000	-15.638%	1	586	-97.317%
2025-08-13	4.8600	4.8600	4.8600	4.8600	+8.725%	1	586	-97.737%
2025-07-31	4.4700	4.4700	4.4700	4.4700	+0.449%	1	585	-97.539%
2025-07-24	4.4500	4.4500	4.4500	4.4500	-4.301%	4	586	-97.528%
2025-07-22	4.6500	4.6500	4.6500	4.6500	-9.709%	10	590	-97.634%
2025-07-16	5.1500	5.1500	5.1500	5.1500	+3.000%	1	600	-97.864%
2025-07-15	4.9000	5.0000	4.9000	5.0000	-9.091%	3	599	-97.800%
2025-07-08	5.5000	5.5000	5.5000	5.5000	-2.655%	1	596	-98.000%
2025-06-27	5.6500	5.6500	5.6500	5.6500	-7.377%	4	595	-98.053%
2025-06-25	6.0500	6.1000	6.0500	6.1000	-11.594%	2	591	-98.197%
2025-06-20	6.9000	6.9000	6.9000	6.9000	-10.737%	2	591	-98.406%
2025-06-13	7.7300	7.7300	7.7300	7.7300	+3.758%	6	592	-98.577%
2025-06-02	7.4500	7.4500	7.4500	7.4500	-0.667%	1	595	-98.523%
2025-05-20	7.5000	7.5000	7.5000	7.5000	-1.961%	25	596	-98.533%
2025-05-13	7.6500	7.6500	7.6500	7.6500	-31.081%	3	578	-98.562%
2025-05-01	10.9500	11.1000	10.9500	11.1000	-5.932%	34	577	-99.009%
2025-04-30	11.8000	11.8000	11.8000	11.8000	+2.609%	2	572	-99.068%
2025-04-28	11.5500	11.5500	11.4000	11.5000	-15.751%	6	572	-99.043%
2025-04-09	13.6500	13.6500	13.6500	13.6500	-33.088%	1	572	-99.194%
2025-04-07	20.4000	20.4000	20.4000	20.4000	+5.155%	1	571	-99.461%
2025-04-04	19.5100	20.6500	19.4000	19.4000	+34.163%	1,014	570	-99.433%
2025-04-03	14.4600	14.4600	14.4600	14.4600	+21.513%	1	70	-99.239%
2025-03-31	11.8100	11.9000	11.8100	11.9000	-9.160%	4	70	-99.076%
2025-03-13	13.1000	13.1100	13.1000	13.1000	+22.430%	50	23	-99.160%
2025-03-06	10.7000	10.7000	10.7000	10.7000	+20.904%	1	21	-98.972%
2025-03-03	8.8500	8.8500	8.8500	8.8500	+22.917%	1	21	-98.757%
2025-02-20	7.2000	7.2000	7.2000	7.2000	+13.386%	1	21	-98.472%
2025-02-19	6.3500	6.3500	6.3500	6.3500	+2.254%	2	20	-98.268%
2025-02-18	6.2100	6.2100	6.2100	6.2100	-6.617%	2	20	-98.229%
2025-02-12	6.6500	6.6500	6.6500	6.6500	+6.400%	2	18	-98.346%
2025-01-31	6.2500	6.2500	6.2500	6.2500	-11.348%	8	18	-98.240%
2025-01-24	6.6000	7.0500	6.6000	7.0500	+2.471%	4	14	-98.440%
2025-01-22	6.8800	6.8800	6.8800	6.8800	-32.016%	1	13	-98.401%
2024-12-31	10.1300	10.1300	10.1200	10.1200	-19.683%	2	11	-98.913%
2024-10-28	12.6000	12.6000	12.6000	12.6000	-21.250%	1	11	-99.127%
2024-09-20	16.0000	16.0000	16.0000	16.0000	0.000%	20	10	-99.313%