Dark

JPM20270115P195
JPM Jan 15 2027 195.00 Put (JPM270115P00195000)
option OPRA

EOD

Sep 29, 2026

0.1300-18.750%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1400	0.1400	0.1300	0.1300	-18.750%	2	383	0.000%
2026-09-28	0.2200	0.2200	0.1600	0.1600	+6.667%	2	384	-18.750%
2026-09-25	0.1500	0.1500	0.1500	0.1500	-11.765%	1	384	-13.333%
2026-09-24	0.2300	0.2300	0.1700	0.1700	+13.333%	2	385	-23.529%
2026-09-22	0.2200	0.2200	0.1500	0.1500	-11.765%	8	385	-13.333%
2026-09-21	0.2300	0.2300	0.1700	0.1700	-5.556%	2	387	-23.529%
2026-09-18	0.1800	0.1800	0.1800	0.1800	+28.571%	2	388	-27.778%
2026-09-17	0.2300	0.2300	0.1400	0.1400	-17.647%	4	388	-7.143%
2026-09-16	0.2300	0.2300	0.1700	0.1700	-15.000%	5	388	-23.529%
2026-09-14	0.2000	0.2000	0.2000	0.2000	-23.077%	1	389	-35.000%
2026-08-31	0.2600	0.2600	0.2600	0.2600	-42.222%	1	388	-50.000%
2026-07-27	0.4500	0.4500	0.4500	0.4500	-15.094%	25	389	-71.111%
2026-07-23	0.5300	0.5300	0.5300	0.5300	+3.922%	1	414	-75.472%
2026-07-16	0.5100	0.5100	0.5100	0.5100	-25.000%	1	415	-74.510%
2026-07-06	0.6800	0.6800	0.6700	0.6800	-28.421%	28	416	-80.882%
2026-06-30	0.9000	0.9500	0.8800	0.9500	+3.261%	6	431	-86.316%
2026-06-22	0.9000	0.9800	0.9000	0.9200	-41.401%	19	433	-85.870%
2026-06-02	1.6100	1.6100	1.5700	1.5700	-6.548%	2	437	-91.720%
2026-05-28	1.6500	1.7100	1.6500	1.6800	-20.000%	66	437	-92.262%
2026-05-14	2.1000	2.1000	2.1000	2.1000	+1.449%	2	424	-93.810%
2026-05-12	2.0100	2.0800	2.0100	2.0700	-1.429%	112	435	-93.720%
2026-05-08	2.1000	2.1000	2.1000	2.1000	-0.943%	2	435	-93.810%
2026-04-22	2.1100	2.1200	2.1100	2.1200	+4.950%	9	433	-93.868%
2026-04-21	2.0200	2.0200	2.0200	2.0200	-12.174%	2	433	-93.564%
2026-04-14	2.3000	2.3000	2.3000	2.3000	-61.667%	50	433	-94.348%
2026-03-30	6.0000	6.0000	6.0000	6.0000	+18.812%	6	408	-97.833%
2026-03-26	5.0500	5.0500	5.0500	5.0500	+10.989%	100	402	-97.426%
2026-03-25	4.5500	4.5500	4.5500	4.5500	-2.151%	21	302	-97.143%
2026-03-23	4.8000	4.8000	4.6500	4.6500	-7.921%	8	291	-97.204%
2026-03-20	5.0500	5.0500	5.0500	5.0500	-4.717%	10	287	-97.426%
2026-03-19	5.3000	5.3000	5.3000	5.3000	+7.071%	20	277	-97.547%
2026-03-18	5.0000	5.0000	4.9500	4.9500	-7.477%	21	277	-97.374%
2026-03-16	5.2000	5.3500	5.2000	5.3500	0.000%	25	277	-97.570%
2026-03-11	5.3500	5.3500	5.3500	5.3500	+8.081%	9	262	-97.570%
2026-03-10	4.9500	4.9500	4.9500	4.9500	-17.500%	1	262	-97.374%
2026-03-09	5.7500	6.0000	5.7500	6.0000	+8.108%	3	263	-97.833%
2026-03-06	5.5500	5.5500	5.5500	5.5500	+29.070%	9	262	-97.658%
2026-03-02	4.3000	4.3000	4.3000	4.3000	+13.158%	7	262	-96.977%
2026-02-17	3.8000	3.8000	3.8000	3.8000	-2.813%	6	255	-96.579%
2026-02-12	3.9100	3.9100	3.9100	3.9100	+16.716%	1	256	-96.675%
2026-02-11	3.2000	3.3500	3.2000	3.3500	+19.643%	3	255	-96.119%
2026-02-10	2.8000	2.8000	2.8000	2.8000	-6.667%	10	252	-95.357%
2026-02-09	3.0000	3.0000	3.0000	3.0000	-7.692%	1	242	-95.667%
2026-02-05	3.2500	3.2500	3.2500	3.2500	+1.562%	10	241	-96.000%
2026-01-29	3.2000	3.2000	3.2000	3.2000	-8.571%	1	241	-95.938%
2026-01-14	3.3500	3.5000	3.3500	3.5000	+9.375%	3	242	-96.286%
2026-01-13	3.0800	3.2000	3.0800	3.2000	+0.946%	3	239	-95.938%
2025-12-24	3.0700	3.1700	3.0700	3.1700	-15.467%	2	236	-95.899%
2025-12-17	3.7600	3.7900	3.7500	3.7500	0.000%	4	236	-96.533%
2025-12-10	3.7500	3.7500	3.7500	3.7500	-12.791%	1	236	-96.533%
2025-12-02	4.3000	4.3000	4.3000	4.3000	0.000%	1	235	-96.977%
2025-12-01	4.2500	4.3000	4.2500	4.3000	-20.810%	4	234	-96.977%
2025-11-24	5.4300	5.4300	5.4300	5.4300	+13.125%	2	234	-97.606%
2025-11-14	5.0000	5.0000	4.7700	4.8000	+18.227%	4	233	-97.292%
2025-11-11	4.0500	4.0600	4.0500	4.0600	-4.471%	10	231	-96.798%
2025-11-05	4.2500	4.2500	4.2500	4.2500	-2.299%	3	230	-96.941%
2025-10-28	4.3500	4.3500	4.3500	4.3500	-3.333%	3	230	-97.011%
2025-10-27	4.5000	4.5000	4.5000	4.5000	-5.263%	1	227	-97.111%
2025-10-02	4.7500	4.7500	4.7500	4.7500	+5.556%	2	227	-97.263%
2025-10-01	4.5500	4.6000	4.5000	4.5000	+2.273%	16	225	-97.111%
2025-09-25	4.4000	4.4000	4.4000	4.4000	+3.529%	1	225	-97.045%
2025-09-22	4.2500	4.2500	4.2500	4.2500	+1.190%	2	224	-96.941%
2025-09-19	4.2000	4.2000	4.1500	4.2000	-0.238%	13	224	-96.905%
2025-09-18	4.2100	4.2100	4.2100	4.2100	-8.478%	3	220	-96.912%
2025-09-11	4.6000	4.6000	4.6000	4.6000	-8.911%	3	223	-97.174%
2025-09-02	5.2500	5.2500	5.0500	5.0500	-12.478%	20	220	-97.426%
2025-08-06	5.7700	5.7700	5.7700	5.7700	+4.909%	5	220	-97.747%
2025-07-21	5.8000	5.8000	5.4900	5.5000	-37.071%	13	225	-97.636%
2025-06-04	8.7400	8.7400	8.7400	8.7400	-26.245%	8	230	-98.513%
2025-05-02	12.2000	12.2000	11.8500	11.8500	-11.567%	8	230	-98.903%
2025-05-01	13.4000	13.4000	13.0900	13.4000	-1.107%	24	230	-99.030%
2025-04-24	13.5500	13.5500	13.5500	13.5500	+0.743%	1	229	-99.041%
2025-04-23	13.4300	13.4500	13.4300	13.4500	-25.070%	12	230	-99.033%
2025-04-21	17.9500	17.9500	17.9500	17.9500	+7.808%	2	232	-99.276%
2025-04-16	16.6500	16.6500	16.6500	16.6500	-10.097%	1	232	-99.219%
2025-04-11	18.5300	18.5300	18.5200	18.5200	-15.818%	10	232	-99.298%
2025-04-10	22.0000	22.0000	22.0000	22.0000	-5.172%	1	237	-99.409%
2025-04-09	23.3200	23.3200	23.2000	23.2000	+0.259%	45	236	-99.440%
2025-04-07	23.9100	24.1800	22.8200	23.1400	+36.118%	21	239	-99.438%
2025-04-03	16.8700	17.0500	16.7600	17.0000	+33.333%	11	244	-99.235%
2025-04-01	12.9400	12.9500	12.7500	12.7500	-17.208%	52	255	-98.980%
2025-03-12	15.4000	15.4000	15.4000	15.4000	-4.938%	150	207	-99.156%
2025-03-10	16.2000	16.2000	16.2000	16.2000	+25.097%	4	57	-99.198%
2025-03-06	13.0500	13.0500	12.9500	12.9500	+43.889%	12	41	-98.996%
2025-02-20	9.0000	9.0000	9.0000	9.0000	+8.434%	8	41	-98.556%
2025-01-30	8.3000	8.3000	8.3000	8.3000	-2.582%	10	33	-98.434%
2025-01-29	8.4800	8.5200	8.4700	8.5200	-30.164%	10	23	-98.474%
2024-12-27	12.2000	12.2000	12.2000	12.2000	-26.506%	24	13	-98.934%
2024-11-04	16.6000	16.6000	16.6000	16.6000	0.000%	1	1	-99.217%