Dark

JPM20270115P190
JPM Jan 15 2027 190.00 Put (JPM270115P00190000)
option OPRA

EOD

Aug 13, 2026

0.2900+45.000%(+0.0900)383

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1500	0.2900	0.1500	0.2900	+45.000%	383	2,336	0.000%
2026-08-11	0.2200	0.2200	0.2000	0.2000	-64.912%	5	2,486	+45.000%
2026-07-10	0.5700	0.5700	0.5700	0.5700	+9.615%	1	2,491	-49.123%
2026-07-09	0.5200	0.5200	0.5200	0.5200	+1.961%	1	2,492	-44.231%
2026-07-07	0.5100	0.5100	0.5100	0.5100	-13.559%	1	2,492	-43.137%
2026-07-06	0.5900	0.5900	0.5900	0.5900	-11.940%	1	2,491	-50.847%
2026-07-02	0.6600	1.0400	0.6600	0.6700	-9.459%	10	2,497	-56.716%
2026-06-25	0.7500	0.7500	0.7400	0.7400	-43.077%	50	2,497	-60.811%
2026-06-11	1.3000	1.3000	1.3000	1.3000	-9.091%	1	2,487	-77.692%
2026-06-09	1.4300	1.4300	1.4300	1.4300	-10.625%	8	2,487	-79.720%
2026-05-27	1.6000	1.6000	1.6000	1.6000	+2.564%	2	2,495	-81.875%
2026-05-21	1.5800	1.5800	1.5600	1.5600	-9.827%	2	2,495	-81.410%
2026-05-18	1.7300	1.7300	1.7300	1.7300	-6.989%	1	2,495	-83.237%
2026-05-15	1.8600	1.8600	1.8600	1.8600	-3.627%	10	2,495	-84.409%
2026-05-11	1.9300	1.9300	1.9300	1.9300	+27.815%	8	2,492	-84.974%
2026-05-06	1.5100	1.5100	1.5100	1.5100	-5.031%	2	2,484	-80.795%
2026-05-01	1.6600	1.6700	1.5200	1.5900	-14.054%	6	2,485	-81.761%
2026-04-22	1.8500	1.8500	1.8500	1.8500	+8.187%	1	2,485	-84.324%
2026-04-21	1.7100	1.7100	1.7100	1.7100	-17.788%	1	2,484	-83.041%
2026-04-14	2.0800	2.0800	2.0800	2.0800	-63.186%	1	2,484	-86.058%
2026-03-30	5.4500	5.6500	5.4500	5.6500	+35.492%	27	2,485	-94.867%
2026-03-25	4.2000	4.2000	4.1700	4.1700	-14.021%	12	2,473	-93.046%
2026-03-20	4.6000	4.8500	4.6000	4.8500	+1.042%	31	2,462	-94.021%
2026-03-19	4.8500	4.8500	4.8000	4.8000	+3.226%	12	2,441	-93.958%
2026-03-16	4.6500	4.6500	4.6500	4.6500	-16.216%	1	2,435	-93.763%
2026-03-12	5.5000	5.5500	5.5000	5.5500	+14.433%	20	2,434	-94.775%
2026-03-11	4.8500	4.8500	4.8500	4.8500	-3.000%	11	2,424	-94.021%
2026-03-06	4.8000	5.0000	4.8000	5.0000	+14.943%	13	2,413	-94.200%
2026-03-05	3.9500	4.3500	3.9500	4.3500	+16.000%	39	2,403	-93.333%
2026-03-04	4.0000	4.0000	3.7500	3.7500	-12.791%	24	2,380	-92.267%
2026-03-03	4.3500	4.5000	4.3000	4.3000	+3.365%	13	2,377	-93.256%
2026-03-02	4.1600	4.1600	4.1600	4.1600	+9.474%	2	2,375	-93.029%
2026-02-27	3.7000	3.8000	3.7000	3.8000	+2.703%	13	2,373	-92.368%
2026-02-24	4.0000	4.0000	3.7000	3.7000	-5.612%	12	2,386	-92.162%
2026-02-23	3.9200	3.9200	3.9200	3.9200	-0.508%	1	2,385	-92.602%
2026-02-13	3.8600	3.9400	3.8600	3.9400	+32.660%	9	2,379	-92.640%
2026-01-29	2.9700	2.9700	2.9700	2.9700	-5.414%	5	2,379	-90.236%
2026-01-23	3.1500	3.1500	3.1400	3.1400	+8.276%	10	2,375	-90.764%
2026-01-22	2.9000	2.9000	2.8800	2.9000	+1.754%	7	2,374	-90.000%
2026-01-20	2.8500	2.8500	2.8500	2.8500	+6.343%	1	2,368	-89.825%
2026-01-14	2.6800	2.6800	2.6800	2.6800	-6.294%	1	2,367	-89.179%
2026-01-13	2.8600	2.8600	2.8600	2.8600	-3.051%	1	2,366	-89.860%
2025-12-31	2.9500	2.9500	2.9500	2.9500	-1.338%	1	2,365	-90.169%
2025-12-22	2.9900	2.9900	2.9900	2.9900	-30.465%	1	665	-90.301%
2025-11-25	4.2500	4.3000	4.2500	4.3000	-7.923%	20	664	-93.256%
2025-11-17	4.6700	4.6700	4.6700	4.6700	+4.944%	31	654	-93.790%
2025-11-14	4.4500	4.4500	4.4500	4.4500	+27.143%	1	654	-93.483%
2025-11-12	3.5000	3.5000	3.5000	3.5000	-8.136%	3	654	-91.714%
2025-11-05	3.8700	3.8700	3.8100	3.8100	-19.789%	31	652	-92.388%
2025-10-22	4.7500	4.7500	4.7500	4.7500	-1.042%	50	632	-93.895%
2025-10-17	5.0000	5.0000	4.8000	4.8000	-5.882%	12	582	-93.958%
2025-10-16	5.1000	5.1000	5.1000	5.1000	+21.429%	10	593	-94.314%
2025-10-09	4.2000	4.2000	4.2000	4.2000	+3.704%	10	593	-93.095%
2025-10-08	4.0500	4.0500	4.0500	4.0500	+5.195%	2	593	-92.840%
2025-09-19	3.8500	3.8500	3.8500	3.8500	-6.098%	6	591	-92.468%
2025-09-16	4.1000	4.1000	4.1000	4.1000	-7.865%	1	597	-92.927%
2025-09-10	4.4500	4.4500	4.4500	4.4500	-3.888%	6	596	-93.483%
2025-09-09	4.6500	4.6500	4.6300	4.6300	-8.317%	25	600	-93.737%
2025-09-08	5.0000	5.0500	5.0000	5.0500	+1.000%	3	615	-94.257%
2025-09-05	4.7500	5.0000	4.7500	5.0000	-1.961%	27	612	-94.200%
2025-08-07	5.1000	5.1000	5.1000	5.1000	-8.108%	15	585	-94.314%
2025-08-05	5.5500	5.5500	5.5500	5.5500	+12.121%	15	588	-94.775%
2025-07-23	4.9500	4.9500	4.9500	4.9500	-4.255%	10	573	-94.141%
2025-07-22	5.1700	5.1700	5.1700	5.1700	-7.679%	2	573	-94.391%
2025-07-16	5.6000	5.6000	5.6000	5.6000	+0.901%	2	573	-94.821%
2025-07-07	5.5500	5.5500	5.5500	5.5500	+4.717%	100	575	-94.775%
2025-07-03	5.3000	5.3000	5.3000	5.3000	-11.667%	3	678	-94.528%
2025-06-30	6.0000	6.0000	6.0000	6.0000	-10.448%	2	678	-95.167%
2025-06-24	6.7000	6.7000	6.7000	6.7000	-16.250%	10	678	-95.672%
2025-06-09	8.0000	8.0000	8.0000	8.0000	+1.266%	3	685	-96.375%
2025-06-03	7.9000	7.9000	7.9000	7.9000	-12.027%	10	688	-96.329%
2025-05-21	8.9800	8.9800	8.9800	8.9800	-26.393%	2	682	-96.771%
2025-05-01	12.1500	12.2000	12.1000	12.2000	-4.314%	29	680	-97.623%
2025-04-23	13.7500	13.7500	12.7500	12.7500	-15.000%	12	676	-97.725%
2025-04-15	14.9000	15.0000	14.9000	15.0000	-5.063%	27	677	-98.067%
2025-04-14	15.8000	15.8000	15.8000	15.8000	-26.168%	3	677	-98.165%
2025-04-09	21.4000	21.4000	21.4000	21.4000	-7.439%	21	675	-98.645%
2025-04-07	23.1200	23.1200	23.1200	23.1200	+15.600%	1	653	-98.746%
2025-04-04	20.0000	20.0000	20.0000	20.0000	+35.318%	2	653	-98.550%
2025-04-03	13.9000	14.7800	13.9000	14.7800	+43.774%	2	652	-98.038%
2025-03-27	10.1000	10.2800	10.1000	10.2800	+2.800%	3	652	-97.179%
2025-03-24	10.3500	10.3500	10.0000	10.0000	-16.667%	7	650	-97.100%
2025-03-19	12.0000	12.0000	12.0000	12.0000	-19.246%	5	655	-97.583%
2025-03-13	14.8600	14.8600	14.8600	14.8600	-4.129%	150	500	-98.048%
2025-03-11	15.5000	15.5000	15.5000	15.5000	+31.356%	3	225	-98.129%
2025-03-06	11.8500	11.8500	11.8000	11.8000	+27.568%	5	217	-97.542%
2025-02-28	9.2500	9.2500	9.2500	9.2500	+35.630%	6	217	-96.865%
2025-02-18	6.8200	6.8200	6.8200	6.8200	-10.499%	1	220	-95.748%
2025-01-24	7.6200	7.6200	7.6200	7.6200	-24.179%	6	219	-96.194%
2025-01-14	10.0500	10.0500	10.0500	10.0500	-7.798%	1	216	-97.114%
2025-01-13	10.9000	10.9000	10.9000	10.9000	+0.092%	2	217	-97.339%
2025-01-02	10.8900	10.8900	10.8900	10.8900	0.000%	1	219	-97.337%
2024-12-30	10.8900	10.8900	10.8900	10.8900	-0.820%	3	218	-97.337%
2024-12-16	10.9800	10.9800	10.9800	10.9800	+5.780%	3	215	-97.359%
2024-11-18	10.3800	10.3800	10.3800	10.3800	-0.096%	2	215	-97.206%
2024-11-15	10.3900	10.3900	10.3900	10.3900	-1.048%	6	215	-97.209%
2024-11-13	10.5500	10.5500	10.5000	10.5000	-3.226%	2	212	-97.238%
2024-11-11	10.8500	10.8500	10.8500	10.8500	-4.573%	2	212	-97.327%
2024-11-08	11.3700	11.3700	11.3700	11.3700	+1.518%	4	214	-97.449%
2024-11-07	11.2000	11.2000	11.2000	11.2000	+7.692%	2	214	-97.411%
2024-11-06	10.4500	10.5500	10.4000	10.4000	-32.468%	3	212	-97.212%
2024-11-04	15.1500	15.4000	15.1500	15.4000	+9.609%	108	212	-98.117%
2024-10-23	14.0500	14.0500	14.0500	14.0500	+2.108%	100	104	-97.936%
2024-10-17	13.7600	13.7600	13.7600	13.7600	-5.299%	2	4	-97.892%
2024-10-14	14.5300	14.5300	14.5300	14.5300	+3.050%	1	2	-98.004%
2024-10-11	14.1000	14.1000	14.1000	14.1000	0.000%	2	1	-97.943%