Dark

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

EOD

Aug 13, 2026

0.1500-31.818%(-0.0700)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1000	0.1800	0.1000	0.1500	-31.818%	22	722	0.000%
2026-08-11	0.2200	0.2200	0.2200	0.2200	+10.000%	3	716	-31.818%
2026-08-05	0.1900	0.3000	0.1900	0.2000	-16.667%	5	719	-25.000%
2026-08-04	0.1500	0.2900	0.1500	0.2400	-36.842%	19	719	-37.500%
2026-08-03	0.3600	0.3800	0.2600	0.3800	+80.952%	9	719	-60.526%
2026-07-31	0.1800	0.2500	0.1800	0.2100	-27.586%	8	722	-28.571%
2026-07-30	0.3500	0.4800	0.2900	0.2900	-6.452%	9	720	-48.276%
2026-07-29	0.1800	0.3100	0.1800	0.3100	+24.000%	3	720	-51.613%
2026-07-23	0.2500	0.2500	0.2500	0.2500	-30.556%	3	720	-40.000%
2026-07-22	0.3800	0.3800	0.3400	0.3600	+5.882%	4	720	-58.333%
2026-07-21	0.3400	0.3400	0.3400	0.3400	+9.677%	2	721	-55.882%
2026-07-20	0.4000	0.4000	0.3100	0.3100	-22.500%	3	721	-51.613%
2026-07-15	0.4000	0.4000	0.4000	0.4000	+21.212%	1	721	-62.500%
2026-07-14	0.3300	0.3300	0.3300	0.3300	-70.270%	2	721	-54.545%
2026-06-11	1.1100	1.1100	1.1100	1.1100	-11.200%	2	721	-86.486%
2026-06-09	1.2500	1.2700	1.1700	1.2500	+26.263%	16	719	-88.000%
2026-06-08	1.0000	1.0000	0.9900	0.9900	-6.604%	2	713	-84.848%
2026-06-04	1.0600	1.0600	1.0600	1.0600	-37.647%	2	714	-85.849%
2026-05-11	1.7000	1.7000	1.7000	1.7000	+34.921%	1	714	-91.176%
2026-05-07	1.2600	1.2600	1.2600	1.2600	-14.286%	5	714	-88.095%
2026-05-04	1.4700	1.4700	1.4700	1.4700	-5.769%	1	709	-89.796%
2026-04-28	1.5600	1.5600	1.5600	1.5600	+0.645%	15	709	-90.385%
2026-04-17	1.5500	1.5500	1.5500	1.5500	-55.714%	1	724	-90.323%
2026-04-06	3.5000	3.5000	3.5000	3.5000	-28.571%	3	725	-95.714%
2026-03-30	4.9000	4.9000	4.9000	4.9000	+22.500%	23	722	-96.939%
2026-03-26	4.0000	4.0000	4.0000	4.0000	+5.263%	2	714	-96.250%
2026-03-25	3.8000	3.8000	3.8000	3.8000	-5.000%	2	714	-96.053%
2026-03-23	4.0000	4.0000	4.0000	4.0000	-6.977%	1	712	-96.250%
2026-03-19	4.3000	4.3000	4.3000	4.3000	+7.500%	13	712	-96.512%
2026-03-18	4.0000	4.0000	4.0000	4.0000	-1.235%	1	699	-96.250%
2026-03-17	4.0500	4.0500	4.0500	4.0500	-12.903%	1	699	-96.296%
2026-03-13	4.6000	4.6500	4.6000	4.6500	-3.326%	10	699	-96.774%
2026-03-12	4.8500	5.0000	4.8100	4.8100	+10.575%	22	694	-96.881%
2026-03-11	4.2000	4.3500	4.2000	4.3500	-2.247%	13	673	-96.552%
2026-03-06	4.4500	4.4500	4.4500	4.4500	+25.352%	12	660	-96.629%
2026-03-03	3.5500	3.5500	3.5500	3.5500	+7.251%	1	648	-95.775%
2026-02-27	3.3100	3.3100	3.3100	3.3100	+46.460%	1	647	-95.468%
2026-02-09	2.2600	2.2600	2.2600	2.2600	-3.830%	3	647	-93.363%
2026-01-16	2.3500	2.3500	2.3500	2.3500	-7.115%	3	647	-93.617%
2026-01-15	2.5200	2.5300	2.5200	2.5300	+7.660%	3	647	-94.071%
2026-01-08	2.3500	2.3500	2.3500	2.3500	-24.194%	1	644	-93.617%
2025-12-18	3.1000	3.1000	3.1000	3.1000	+1.639%	2	643	-95.161%
2025-12-16	3.0500	3.0500	3.0500	3.0500	-17.568%	1	643	-95.082%
2025-12-10	3.7000	3.7000	3.7000	3.7000	+17.460%	1	642	-95.946%
2025-12-08	3.1500	3.1500	3.1500	3.1500	-4.834%	1	642	-95.238%
2025-11-28	3.2800	3.3100	3.2800	3.3100	-11.968%	2	641	-95.468%
2025-11-26	3.7500	3.7600	3.7500	3.7600	-6.700%	2	641	-96.011%
2025-11-21	4.0300	4.0300	4.0300	4.0300	-4.048%	41	641	-96.278%
2025-11-17	4.1000	4.2000	4.1000	4.2000	+5.000%	3	641	-96.429%
2025-11-14	4.0000	4.0000	4.0000	4.0000	+8.108%	1	641	-96.250%
2025-11-13	3.5000	3.7000	3.5000	3.7000	+10.448%	3	640	-95.946%
2025-11-10	3.2000	3.3500	3.2000	3.3500	-2.616%	3	639	-95.522%
2025-11-05	3.4500	3.4500	3.4300	3.4400	-7.027%	41	637	-95.640%
2025-10-27	3.7000	3.7000	3.7000	3.7000	-8.416%	1	603	-95.946%
2025-10-21	3.9500	4.0400	3.9500	4.0400	-0.247%	3	603	-96.287%
2025-10-16	3.9000	4.0500	3.9000	4.0500	+8.871%	3	600	-96.296%
2025-10-15	3.7100	3.7200	3.7100	3.7200	-7.000%	15	599	-95.968%
2025-10-14	4.0000	4.0000	4.0000	4.0000	+11.111%	15	599	-96.250%
2025-09-30	3.6000	3.6000	3.6000	3.6000	-0.826%	1	584	-95.833%
2025-09-17	3.6300	3.6300	3.6300	3.6300	-11.463%	1	584	-95.868%
2025-08-29	4.1000	4.1000	4.1000	4.1000	-15.638%	1	586	-96.341%
2025-08-13	4.8600	4.8600	4.8600	4.8600	+8.725%	1	586	-96.914%
2025-07-31	4.4700	4.4700	4.4700	4.4700	+0.449%	1	585	-96.644%
2025-07-24	4.4500	4.4500	4.4500	4.4500	-4.301%	4	586	-96.629%
2025-07-22	4.6500	4.6500	4.6500	4.6500	-9.709%	10	590	-96.774%
2025-07-16	5.1500	5.1500	5.1500	5.1500	+3.000%	1	600	-97.087%
2025-07-15	4.9000	5.0000	4.9000	5.0000	-9.091%	3	599	-97.000%
2025-07-08	5.5000	5.5000	5.5000	5.5000	-2.655%	1	596	-97.273%
2025-06-27	5.6500	5.6500	5.6500	5.6500	-7.377%	4	595	-97.345%
2025-06-25	6.0500	6.1000	6.0500	6.1000	-11.594%	2	591	-97.541%
2025-06-20	6.9000	6.9000	6.9000	6.9000	-10.737%	2	591	-97.826%
2025-06-13	7.7300	7.7300	7.7300	7.7300	+3.758%	6	592	-98.060%
2025-06-02	7.4500	7.4500	7.4500	7.4500	-0.667%	1	595	-97.987%
2025-05-20	7.5000	7.5000	7.5000	7.5000	-1.961%	25	596	-98.000%
2025-05-13	7.6500	7.6500	7.6500	7.6500	-31.081%	3	578	-98.039%
2025-05-01	10.9500	11.1000	10.9500	11.1000	-5.932%	34	577	-98.649%
2025-04-30	11.8000	11.8000	11.8000	11.8000	+2.609%	2	572	-98.729%
2025-04-28	11.5500	11.5500	11.4000	11.5000	-15.751%	6	572	-98.696%
2025-04-09	13.6500	13.6500	13.6500	13.6500	-33.088%	1	572	-98.901%
2025-04-07	20.4000	20.4000	20.4000	20.4000	+5.155%	1	571	-99.265%
2025-04-04	19.5100	20.6500	19.4000	19.4000	+34.163%	1,014	570	-99.227%
2025-04-03	14.4600	14.4600	14.4600	14.4600	+21.513%	1	70	-98.963%
2025-03-31	11.8100	11.9000	11.8100	11.9000	-9.160%	4	70	-98.739%
2025-03-13	13.1000	13.1100	13.1000	13.1000	+22.430%	50	23	-98.855%
2025-03-06	10.7000	10.7000	10.7000	10.7000	+20.904%	1	21	-98.598%
2025-03-03	8.8500	8.8500	8.8500	8.8500	+22.917%	1	21	-98.305%
2025-02-20	7.2000	7.2000	7.2000	7.2000	+13.386%	1	21	-97.917%
2025-02-19	6.3500	6.3500	6.3500	6.3500	+2.254%	2	20	-97.638%
2025-02-18	6.2100	6.2100	6.2100	6.2100	-6.617%	2	20	-97.585%
2025-02-12	6.6500	6.6500	6.6500	6.6500	+6.400%	2	18	-97.744%
2025-01-31	6.2500	6.2500	6.2500	6.2500	-11.348%	8	18	-97.600%
2025-01-24	6.6000	7.0500	6.6000	7.0500	+2.471%	4	14	-97.872%
2025-01-22	6.8800	6.8800	6.8800	6.8800	-32.016%	1	13	-97.820%
2024-12-31	10.1300	10.1300	10.1200	10.1200	-19.683%	2	11	-98.518%
2024-10-28	12.6000	12.6000	12.6000	12.6000	-21.250%	1	11	-98.810%
2024-09-20	16.0000	16.0000	16.0000	16.0000	0.000%	20	10	-99.063%