Dark

JPM20270115P210
JPM Jan 15 2027 210.00 Put (JPM270115P00210000)
option OPRA

EOD

Jun 23, 2026

1.34+0.752%(+0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	1.3400	1.3400	1.3400	1.3400	+0.752%	1	1,279	0.000%
2026-06-22	1.3700	1.3700	1.3300	1.3300	-6.993%	2	1,279	+0.752%
2026-06-16	1.4900	1.4900	1.4300	1.4300	-22.283%	12	1,278	-6.294%
2026-06-15	1.8400	1.8400	1.8400	1.8400	-16.742%	1	1,279	-27.174%
2026-06-04	2.2100	2.2100	2.2100	2.2100	-15.000%	15	1,279	-39.367%
2026-06-01	2.7500	2.7600	2.6000	2.6000	-6.475%	24	1,279	-48.462%
2026-05-21	2.7800	2.7800	2.7800	2.7800	-14.462%	4	1,292	-51.799%
2026-05-15	3.2500	3.2500	3.2500	3.2500	+5.519%	1	1,288	-58.769%
2026-05-14	3.0800	3.0800	3.0800	3.0800	-9.412%	1	1,288	-56.494%
2026-05-12	3.2500	3.4000	3.2500	3.4000	+4.615%	119	1,288	-60.588%
2026-05-11	3.5000	3.5000	3.2500	3.2500	+25.969%	146	1,288	-58.769%
2026-05-07	2.5800	2.5800	2.5800	2.5800	-14.000%	15	1,036	-48.062%
2026-05-05	3.0000	3.0000	3.0000	3.0000	+10.294%	1	1,036	-55.333%
2026-05-01	2.8000	2.8000	2.6100	2.7200	-2.857%	21	1,048	-50.735%
2026-04-28	2.8000	2.8000	2.8000	2.8000	-13.846%	1	1,048	-52.143%
2026-04-24	3.3200	3.3200	3.0000	3.2500	+3.834%	5	1,048	-58.769%
2026-04-22	3.1000	3.1300	3.1000	3.1300	+8.681%	36	1,050	-57.188%
2026-04-21	2.8800	2.8800	2.8800	2.8800	-7.097%	1	1,058	-53.472%
2026-04-17	3.1000	3.1000	3.1000	3.1000	-11.681%	39	1,058	-56.774%
2026-04-16	3.6000	3.6000	3.5100	3.5100	-3.836%	7	1,058	-61.823%
2026-04-15	3.6500	3.6500	3.6500	3.6500	+10.606%	10	1,058	-63.288%
2026-04-14	3.4600	3.5000	3.3000	3.3000	-18.919%	101	1,048	-59.394%
2026-04-09	4.0700	4.0700	4.0700	4.0700	-31.597%	8	1,020	-67.076%
2026-04-07	5.9500	5.9500	5.9500	5.9500	-1.653%	5	1,012	-77.479%
2026-04-06	6.0500	6.0500	6.0500	6.0500	-7.915%	5	1,012	-77.851%
2026-04-02	6.7000	6.7000	6.5700	6.5700	-16.835%	2	1,007	-79.604%
2026-03-30	7.9000	7.9000	7.9000	7.9000	+1.935%	9	1,007	-83.038%
2026-03-27	7.6300	7.7500	7.6300	7.7500	+17.424%	8	998	-82.710%
2026-03-26	6.6000	6.6000	6.6000	6.6000	+0.763%	7	995	-79.697%
2026-03-24	6.5000	6.5500	6.5000	6.5500	+0.460%	7	994	-79.542%
2026-03-23	6.0500	6.5200	6.0500	6.5200	-4.818%	5	991	-79.448%
2026-03-18	6.8500	6.8500	6.8500	6.8500	+3.008%	15	991	-80.438%
2026-03-17	6.6500	6.6500	6.6500	6.6500	-8.276%	187	990	-79.850%
2026-03-16	7.2500	7.2500	7.2500	7.2500	-8.805%	1	851	-81.517%
2026-03-12	8.2000	8.2500	7.9500	7.9500	+9.053%	12	850	-83.145%
2026-03-11	7.3000	7.3000	7.2500	7.2900	+7.206%	73	843	-81.619%
2026-03-10	6.8000	6.8000	6.8000	6.8000	-4.225%	25	837	-80.294%
2026-03-09	7.6500	7.6500	7.1000	7.1000	-5.333%	12	852	-81.127%
2026-03-06	7.5000	7.5000	7.5000	7.5000	+21.951%	13	853	-82.133%
2026-03-05	6.1500	6.1500	6.1500	6.1500	+8.850%	22	853	-78.211%
2026-03-04	5.6500	5.6500	5.6500	5.6500	-7.225%	2	853	-76.283%
2026-03-02	6.3600	6.3600	6.0900	6.0900	+5.000%	21	853	-77.997%
2026-02-27	6.0000	6.1600	5.8000	5.8000	+22.105%	16	843	-76.897%
2026-02-26	4.9000	5.1000	4.7500	4.7500	-12.362%	17	833	-71.789%
2026-02-25	5.5500	5.5500	5.3300	5.4200	-6.873%	31	814	-75.277%
2026-02-24	5.8200	5.8200	5.8200	5.8200	+0.345%	23	814	-76.976%
2026-02-23	4.8000	6.0500	4.8000	5.8000	+12.621%	18	814	-76.897%
2026-02-19	4.8500	5.1500	4.8500	5.1500	+7.292%	9	823	-73.981%
2026-02-18	4.8000	4.8000	4.8000	4.8000	-15.789%	5	821	-72.083%
2026-02-13	5.6000	5.7000	5.6000	5.7000	-3.390%	12	815	-76.491%
2026-02-12	4.8000	5.9000	4.8000	5.9000	+21.649%	12	815	-77.288%
2026-02-11	3.8200	4.8500	3.8200	4.8500	+16.867%	6	811	-72.371%
2026-02-10	3.7000	4.2500	3.7000	4.1500	+7.792%	5	812	-67.711%
2026-02-09	3.8500	3.8500	3.8500	3.8500	+2.667%	1	813	-65.195%
2026-02-06	3.7500	3.7500	3.7500	3.7500	-16.667%	32	813	-64.267%
2026-02-05	4.5000	4.5000	4.5000	4.5000	+13.924%	14	793	-70.222%
2026-02-04	3.9500	3.9500	3.9500	3.9500	-4.819%	2	793	-66.076%
2026-02-02	4.0000	4.1500	4.0000	4.1500	-4.598%	2	793	-67.711%
2026-01-29	4.3500	4.3500	4.3500	4.3500	-1.136%	6	791	-69.195%
2026-01-28	4.7500	4.7500	4.4000	4.4000	-0.901%	9	795	-69.545%
2026-01-26	4.6500	4.6500	4.4400	4.4400	-7.500%	4	786	-69.820%
2026-01-23	4.8000	4.8000	4.8000	4.8000	+4.348%	2	786	-72.083%
2026-01-22	4.6000	4.6000	4.6000	4.6000	-4.167%	1	785	-70.870%
2026-01-21	4.8000	4.8000	4.8000	4.8000	-1.031%	1	784	-72.083%
2026-01-20	4.9500	4.9500	4.8500	4.8500	+21.250%	21	783	-72.371%
2026-01-16	4.0000	4.0000	4.0000	4.0000	-8.046%	10	762	-66.500%
2026-01-15	4.2500	4.3500	4.2400	4.3500	-6.452%	15	762	-69.195%
2026-01-14	4.1000	4.9000	4.1000	4.6500	+17.722%	16	770	-71.183%
2026-01-12	3.9500	3.9500	3.9500	3.9500	+2.597%	10	773	-66.076%
2026-01-09	3.8500	3.8500	3.8500	3.8500	+1.316%	10	768	-65.195%
2026-01-08	3.7000	3.8000	3.7000	3.8000	+4.110%	30	758	-64.737%
2026-01-06	3.6500	3.6500	3.6500	3.6500	-1.351%	10	728	-63.288%
2026-01-05	3.7000	3.7000	3.7000	3.7000	-13.953%	1	718	-63.784%
2026-01-02	4.3000	4.3000	4.3000	4.3000	+3.614%	1	718	-68.837%
2025-12-29	4.2000	4.2000	4.1500	4.1500	0.000%	11	719	-67.711%
2025-12-26	4.1500	4.1500	4.1300	4.1500	-16.162%	11	708	-67.711%
2025-12-18	4.9500	4.9500	4.9500	4.9500	+1.227%	10	707	-72.929%
2025-12-17	4.8900	4.8900	4.8900	4.8900	-5.049%	1	697	-72.597%
2025-12-16	5.1500	5.1500	5.1500	5.1500	+5.102%	1	698	-73.981%
2025-12-15	4.9000	4.9000	4.9000	4.9000	-2.000%	15	697	-72.653%
2025-12-12	5.0000	5.0000	5.0000	5.0000	-1.961%	17	712	-73.200%
2025-12-11	5.1000	5.1000	5.1000	5.1000	-16.667%	10	699	-73.725%
2025-12-10	6.2000	6.2000	6.1200	6.1200	+2.000%	11	689	-78.105%
2025-12-09	6.0000	6.0000	6.0000	6.0000	+18.812%	1	684	-77.667%
2025-12-08	5.0500	5.0500	5.0500	5.0500	-21.340%	2	683	-73.465%
2025-11-14	6.4200	6.4200	6.4200	6.4200	+15.260%	1	683	-79.128%
2025-11-13	5.4500	5.5700	5.4100	5.5700	+3.148%	50	682	-75.943%
2025-11-06	5.4000	5.4000	5.4000	5.4000	-3.571%	1	696	-75.185%
2025-11-05	5.7500	5.7500	5.6000	5.6000	-5.085%	6	696	-76.071%
2025-11-04	5.9000	5.9000	5.9000	5.9000	+0.855%	1	702	-77.288%
2025-11-03	5.8500	5.8500	5.8500	5.8500	-7.874%	1	701	-77.094%
2025-10-21	6.3500	6.3500	6.3500	6.3500	-13.014%	1	701	-78.898%
2025-10-17	7.2500	7.3000	7.2500	7.3000	+18.314%	2	700	-81.644%
2025-10-15	6.1700	6.1700	6.1700	6.1700	+2.833%	1	701	-78.282%
2025-10-08	6.0000	6.0000	6.0000	6.0000	+3.448%	2	702	-77.667%
2025-09-30	5.8000	5.8000	5.8000	5.8000	+0.870%	1	704	-76.897%
2025-09-26	6.0500	6.0500	5.7500	5.7500	0.000%	9	704	-76.696%
2025-09-22	5.7500	5.7500	5.7500	5.7500	+2.679%	10	708	-76.696%
2025-09-19	5.6000	5.6000	5.6000	5.6000	-21.459%	6	708	-76.071%
2025-09-09	7.1300	7.1300	7.1300	7.1300	-3.649%	1	702	-81.206%
2025-09-08	7.4000	7.4000	7.4000	7.4000	+3.352%	2	703	-81.892%
2025-08-25	6.9900	7.1600	6.9900	7.1600	-15.266%	2	702	-81.285%
2025-08-01	8.4500	8.4500	8.4500	8.4500	+17.198%	5	701	-84.142%
2025-07-31	6.9900	7.2100	6.9900	7.2100	+3.741%	5	701	-81.415%
2025-07-30	6.9500	6.9500	6.9500	6.9500	-2.113%	5	697	-80.719%
2025-07-29	7.1000	7.1000	7.1000	7.1000	+2.453%	7	692	-81.127%
2025-07-28	6.9300	6.9300	6.9300	6.9300	-1.000%	1	686	-80.664%
2025-07-25	7.0000	7.0000	7.0000	7.0000	-8.497%	3	686	-80.857%
2025-07-18	7.6500	7.6500	7.6500	7.6500	-7.273%	1	686	-82.484%
2025-07-09	8.2500	8.2500	8.2500	8.2500	-6.463%	10	687	-83.758%
2025-07-08	8.8200	8.8200	8.8200	8.8200	+10.250%	10	688	-84.807%
2025-07-03	8.0000	8.0000	8.0000	8.0000	-13.043%	1	689	-83.250%
2025-06-27	9.1000	9.3500	9.1000	9.2000	+0.767%	5	692	-85.435%
2025-06-26	9.1300	9.1300	9.1300	9.1300	-5.389%	10	692	-85.323%
2025-06-25	9.6500	9.6500	9.6500	9.6500	-1.329%	1	702	-86.114%
2025-06-24	9.8000	9.8000	9.7200	9.7800	-7.736%	18	703	-86.299%
2025-06-23	10.8000	11.0000	10.6000	10.6000	-4.590%	15	698	-87.358%
2025-06-18	10.9000	11.1100	10.9000	11.1100	+0.543%	6	689	-87.939%
2025-06-16	11.0500	11.0500	11.0500	11.0500	-9.053%	1	689	-87.873%
2025-06-13	12.1500	12.1500	12.1500	12.1500	+9.955%	2	689	-88.971%
2025-06-11	11.0500	11.0500	11.0500	11.0500	-9.053%	1	688	-87.873%
2025-06-02	12.1500	12.1500	12.1500	12.1500	-2.016%	1	687	-88.971%
2025-05-27	12.8000	12.8000	12.4000	12.4000	-5.054%	3	687	-89.194%
2025-05-22	13.0600	13.0600	13.0600	13.0600	+0.307%	1	685	-89.740%
2025-05-21	12.3000	13.0200	12.2700	13.0200	+7.871%	5	685	-89.708%
2025-05-14	12.0700	12.0700	12.0700	12.0700	-4.206%	1	689	-88.898%
2025-05-13	12.6000	12.6000	12.6000	12.6000	-3.817%	1	690	-89.365%
2025-05-12	12.7600	13.1000	12.7600	13.1000	-13.531%	5	691	-89.771%
2025-05-09	15.2000	15.2000	15.1500	15.1500	-6.192%	8	690	-91.155%
2025-05-07	16.1500	16.1500	16.1500	16.1500	+4.870%	1	690	-91.703%
2025-05-05	15.4000	15.4000	15.4000	15.4000	-11.494%	2	690	-91.299%
2025-05-01	17.3500	17.4000	17.3500	17.4000	-9.610%	11	688	-92.299%
2025-04-30	19.2500	19.2500	19.2500	19.2500	+9.375%	1	677	-93.039%
2025-04-28	17.6000	17.6000	17.6000	17.6000	-1.840%	2	676	-92.386%
2025-04-25	17.9300	17.9300	17.9300	17.9300	-23.637%	2	676	-92.526%
2025-04-11	23.4800	23.4800	23.4800	23.4800	-24.087%	6	675	-94.293%
2025-04-09	29.2000	30.9300	29.2000	30.9300	-0.579%	15	672	-95.668%
2025-04-07	35.8000	35.8000	31.1100	31.1100	+5.101%	3	675	-95.693%
2025-04-04	29.9800	30.5000	29.6000	29.6000	+36.657%	512	675	-95.473%
2025-04-03	21.6600	21.6600	21.6600	21.6600	+32.073%	1	421	-93.813%
2025-04-02	16.4000	16.4000	16.4000	16.4000	+11.036%	1	420	-91.829%
2025-03-27	14.7700	14.7700	14.7700	14.7700	-13.727%	2	420	-90.928%
2025-03-20	17.0900	17.4400	16.7900	17.1200	+4.073%	184	418	-92.173%
2025-03-19	16.4500	16.4500	16.4500	16.4500	-12.500%	34	299	-91.854%
2025-03-18	18.6400	18.9200	18.6000	18.8000	+4.271%	154	286	-92.872%
2025-03-17	18.0300	18.0300	18.0300	18.0300	-11.877%	1	177	-92.568%
2025-03-13	21.0000	21.0000	20.4600	20.4600	-3.079%	11	167	-93.451%
2025-03-12	21.5000	21.5000	21.1100	21.1100	-1.814%	11	167	-93.652%
2025-03-11	21.5000	21.5000	21.5000	21.5000	0.000%	16	167	-93.767%
2025-03-10	20.2600	21.5000	20.2600	21.5000	+25.731%	21	152	-93.767%
2025-03-06	17.1000	17.1000	17.1000	17.1000	+6.211%	1	138	-92.164%
2025-03-05	15.9500	16.1000	15.9500	16.1000	+27.778%	11	139	-91.677%
2025-03-03	12.6000	12.6000	12.6000	12.6000	-5.120%	10	144	-89.365%
2025-02-26	13.5400	13.5400	13.1000	13.2800	-0.896%	15	134	-89.910%
2025-02-25	13.3700	13.4000	13.3700	13.4000	+10.744%	4	120	-90.000%
2025-02-24	12.1000	12.1000	12.1000	12.1000	0.000%	1	120	-88.926%
2025-02-21	11.7500	12.1000	11.7500	12.1000	+6.140%	40	120	-88.926%
2025-02-20	11.5200	11.7000	11.4000	11.4000	+15.736%	23	130	-88.246%
2025-02-19	9.8500	9.8500	9.8500	9.8500	-9.633%	30	117	-86.396%
2025-02-11	10.9000	10.9000	10.9000	10.9000	0.000%	10	88	-87.706%
2025-02-10	10.9000	10.9000	10.9000	10.9000	+9.328%	1	78	-87.706%
2025-02-07	9.2300	9.9700	9.2300	9.9700	-10.099%	4	77	-86.560%
2025-02-04	10.9300	11.4600	10.9000	11.0900	+0.818%	19	76	-87.917%
2025-02-03	11.4000	11.4000	11.0000	11.0000	-3.084%	4	71	-87.818%
2025-01-21	11.6100	11.6100	11.3500	11.3500	-17.153%	2	71	-88.194%
2025-01-15	13.8500	13.8500	13.7000	13.7000	-12.179%	5	71	-90.219%
2025-01-07	15.6000	15.6000	15.6000	15.6000	-1.577%	5	67	-91.410%
2025-01-02	15.8500	15.8500	15.8500	15.8500	-4.805%	1	62	-91.546%
2024-12-31	16.6500	16.6500	16.6500	16.6500	+4.454%	1	62	-91.952%
2024-12-27	15.9400	15.9400	15.9400	15.9400	-5.457%	2	62	-91.593%
2024-12-20	16.8600	16.8600	16.8600	16.8600	-4.476%	1	61	-92.052%
2024-12-18	17.6500	17.6500	17.6500	17.6500	+11.356%	2	60	-92.408%
2024-12-12	15.8500	15.8500	15.8500	15.8500	+3.190%	33	61	-91.546%
2024-12-04	15.3600	15.3600	15.3600	15.3600	+9.558%	1	28	-91.276%
2024-11-29	14.0200	14.0200	14.0200	14.0200	-2.639%	10	28	-90.442%
2024-11-26	14.4000	14.4000	14.4000	14.4000	-8.280%	10	25	-90.694%
2024-11-13	15.5000	15.7000	15.4500	15.7000	+1.948%	3	15	-91.465%
2024-11-11	15.4000	15.4000	15.4000	15.4000	-6.383%	2	14	-91.299%
2024-11-07	16.4500	16.4500	16.4500	16.4500	+1.231%	1	14	-91.854%
2024-11-06	16.2500	16.2500	16.2500	16.2500	-21.800%	1	14	-91.754%
2024-10-23	20.7800	20.7800	20.7800	20.7800	-0.336%	1	14	-93.551%
2024-10-15	20.3000	20.8500	20.3000	20.8500	-18.395%	5	14	-93.573%
2024-10-08	25.5500	25.5500	25.5500	25.5500	+7.128%	1	10	-94.755%
2024-10-07	23.8500	23.8500	23.8500	23.8500	-15.155%	1	10	-94.382%
2024-10-03	28.1100	28.1100	28.1100	28.1100	+8.115%	1	9	-95.233%
2024-09-30	28.0000	28.0000	26.0000	26.0000	+0.775%	2	8	-94.846%
2024-09-20	25.8000	25.8000	25.8000	25.8000	-0.463%	4	7	-94.806%
2024-09-19	25.9200	25.9200	25.9200	25.9200	-4.354%	5	9	-94.830%
2024-09-18	27.1000	27.1000	27.1000	27.1000	+0.370%	2	4	-95.055%
2024-09-17	27.0000	27.0000	27.0000	27.0000	0.000%	2	2	-95.037%