Dark

JPM20270115P230
JPM Jan 15 2027 230.00 Put (JPM270115P00230000)
option OPRA

EOD

Jun 26, 2026

2.35+9.813%(+0.21)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	2.1900	2.3500	2.1900	2.3500	+9.813%	3	2,294	0.000%
2026-06-25	2.1400	2.1500	2.1400	2.1400	-8.547%	23	2,294	+9.813%
2026-06-24	2.2700	2.3400	2.2700	2.3400	+1.299%	4	2,272	+0.427%
2026-06-23	2.3100	2.3100	2.3100	2.3100	+3.125%	1	2,272	+1.732%
2026-06-22	2.2700	2.2700	2.2400	2.2400	-1.754%	3	2,273	+4.911%
2026-06-17	2.3300	2.3300	2.2800	2.2800	-10.938%	12	2,274	+3.070%
2026-06-16	2.4300	2.5600	2.4300	2.5600	-13.514%	30	2,274	-8.203%
2026-06-15	3.0000	3.0000	2.9100	2.9600	-13.953%	86	2,286	-20.608%
2026-06-12	3.4500	3.4700	3.4000	3.4400	-12.911%	117	2,286	-31.686%
2026-06-10	3.9500	3.9500	3.9500	3.9500	-6.176%	1	2,169	-40.506%
2026-06-09	4.2100	4.2100	4.2100	4.2100	+12.267%	1	2,170	-44.181%
2026-06-08	3.8000	3.8000	3.7500	3.7500	-6.250%	10	2,170	-37.333%
2026-06-05	4.0000	4.0000	4.0000	4.0000	-12.088%	6	2,180	-41.250%
2026-06-02	4.5000	4.5500	4.5000	4.5500	-4.211%	2	2,174	-48.352%
2026-06-01	4.8500	4.9000	4.7500	4.7500	+3.261%	7	2,174	-50.526%
2026-05-29	4.6000	4.8000	4.6000	4.6000	+1.099%	21	2,176	-48.913%
2026-05-27	4.5500	4.5500	4.5500	4.5500	+6.557%	10	2,157	-48.352%
2026-05-22	4.3500	4.3500	4.2500	4.2700	-8.172%	12	2,157	-44.965%
2026-05-21	4.6500	4.6500	4.6500	4.6500	-6.061%	8	2,160	-49.462%
2026-05-20	4.9500	4.9500	4.9500	4.9500	-3.883%	4	2,160	-52.525%
2026-05-19	5.1500	5.1500	5.1500	5.1500	-6.364%	2	2,154	-54.369%
2026-05-15	5.5000	5.5000	5.5000	5.5000	+5.769%	3	2,154	-57.273%
2026-05-13	5.1500	5.2500	5.1500	5.2000	-6.137%	12	2,154	-54.808%
2026-05-08	5.0000	5.6000	5.0000	5.5400	+23.111%	214	2,163	-57.581%
2026-05-07	4.1800	4.5000	4.1800	4.5000	+6.383%	5	1,972	-47.778%
2026-05-06	4.2300	4.2300	4.2300	4.2300	-17.059%	1	1,972	-44.444%
2026-05-04	4.8000	5.1000	4.8000	5.1000	+10.151%	14	1,971	-53.922%
2026-05-01	4.6400	4.6900	4.6000	4.6300	-4.536%	128	1,840	-49.244%
2026-04-28	4.8500	4.8500	4.8500	4.8500	-4.528%	5	1,840	-51.546%
2026-04-27	5.0800	5.0800	5.0800	5.0800	-5.926%	10	1,840	-53.740%
2026-04-24	5.4000	5.4500	5.4000	5.4000	+8.871%	101	1,840	-56.481%
2026-04-22	4.9500	4.9600	4.9500	4.9600	+3.333%	3	1,767	-52.621%
2026-04-20	4.8000	4.8000	4.8000	4.8000	-4.950%	4	1,767	-51.042%
2026-04-17	4.8500	5.0500	4.8000	5.0500	-12.174%	20	1,771	-53.465%
2026-04-15	5.7500	5.7500	5.7500	5.7500	+8.083%	1	1,770	-59.130%
2026-04-14	5.7500	5.7500	5.3200	5.3200	-8.276%	34	1,770	-55.827%
2026-04-13	5.9000	5.9000	5.8000	5.8000	-6.452%	5	1,750	-59.483%
2026-04-10	6.3000	6.3000	6.1000	6.2000	0.000%	26	1,746	-62.097%
2026-04-09	6.5000	6.5000	6.2000	6.2000	-6.767%	6	1,744	-62.097%
2026-04-08	6.6800	6.7000	6.6500	6.6500	-24.432%	14	1,744	-64.662%
2026-04-07	8.9000	8.9000	8.8000	8.8000	-1.676%	13	1,740	-73.295%
2026-04-06	9.2900	9.2900	8.9500	8.9500	-9.596%	18	1,737	-73.743%
2026-04-02	9.7900	9.9000	9.7900	9.9000	+7.027%	121	1,626	-76.263%
2026-04-01	9.2500	9.2500	9.2500	9.2500	-10.019%	1	1,626	-74.595%
2026-03-31	11.0000	11.0000	10.2800	10.2800	-12.511%	51	1,626	-77.140%
2026-03-30	11.5500	12.2000	11.5500	11.7500	-2.246%	26	1,626	-80.000%
2026-03-27	10.9000	12.0200	10.9000	12.0200	+20.200%	11	1,620	-80.449%
2026-03-26	10.1000	10.1000	10.0000	10.0000	+3.627%	8	1,616	-76.500%
2026-03-24	9.8000	9.8000	9.4000	9.6500	+0.521%	13	1,616	-75.648%
2026-03-23	9.6000	9.6000	9.6000	9.6000	-4.950%	2	1,608	-75.521%
2026-03-20	10.5500	10.5500	10.1000	10.1000	-0.980%	49	1,608	-76.733%
2026-03-18	10.2000	10.2000	10.2000	10.2000	-2.111%	9	1,559	-76.961%
2026-03-16	10.4200	10.4200	10.4200	10.4200	-11.695%	1	1,550	-77.447%
2026-03-12	11.6900	12.2500	11.6900	11.8000	+9.767%	12	1,549	-80.085%
2026-03-11	10.8000	11.0300	10.7500	10.7500	-4.444%	17	1,551	-78.140%
2026-03-09	11.0500	11.9000	11.0500	11.2500	-0.442%	7	1,551	-79.111%
2026-03-06	11.0200	11.3200	11.0200	11.3000	+24.176%	42	1,548	-79.204%
2026-03-05	9.1000	9.1000	9.1000	9.1000	+8.982%	14	1,561	-74.176%
2026-03-04	8.3500	8.3500	8.3500	8.3500	-16.249%	15	1,561	-71.856%
2026-03-03	9.9700	9.9700	9.9700	9.9700	+7.667%	3	1,546	-76.429%
2026-03-02	9.2600	9.2600	9.2600	9.2600	+2.320%	2	1,545	-74.622%
2026-02-27	8.8000	9.2000	8.8000	9.0500	-1.201%	11	1,545	-74.033%
2026-02-24	9.1100	9.1600	9.1100	9.1600	+5.287%	2	1,537	-74.345%
2026-02-23	8.7400	8.7400	8.7000	8.7000	+51.832%	4	1,539	-72.989%
2026-02-09	5.7300	5.7300	5.7300	5.7300	+1.957%	1	1,541	-58.988%
2026-02-06	6.2000	6.2000	5.5900	5.6200	-1.920%	8	1,540	-58.185%
2026-02-04	5.8000	5.8000	5.7300	5.7300	-4.500%	6	1,542	-58.988%
2026-02-03	6.0800	6.1000	6.0000	6.0000	-8.257%	6	1,542	-60.833%
2026-02-02	7.1000	7.1000	6.5400	6.5400	-3.111%	3	1,547	-64.067%
2026-01-30	6.6700	6.9000	6.6700	6.7500	-1.026%	22	1,547	-65.185%
2026-01-29	6.8200	6.8200	6.6500	6.8200	-1.871%	26	1,538	-65.543%
2026-01-28	7.0500	7.2000	6.9000	6.9500	-0.997%	689	1,525	-66.187%
2026-01-27	6.9800	7.1800	6.9800	7.0200	-4.749%	50	859	-66.524%
2026-01-23	7.4000	7.5500	7.3000	7.3700	+3.077%	78	858	-68.114%
2026-01-21	6.9500	7.1500	6.9500	7.1500	-4.667%	5	850	-67.133%
2026-01-20	6.5500	7.5000	6.5500	7.5000	+25.000%	29	850	-68.667%
2026-01-16	6.4000	6.4000	6.0000	6.0000	-7.692%	31	853	-60.833%
2026-01-15	6.6500	6.6500	6.4500	6.5000	-6.609%	41	853	-63.846%
2026-01-14	7.0500	7.0500	6.9600	6.9600	+5.455%	6	828	-66.236%
2026-01-13	5.5000	6.6000	5.5000	6.6000	+7.317%	17	828	-64.394%
2026-01-12	6.2000	6.2000	5.9000	6.1500	+9.821%	23	818	-61.789%
2026-01-09	5.6000	5.6000	5.6000	5.6000	-3.448%	1	818	-58.036%
2026-01-07	5.8000	5.8000	5.8000	5.8000	+10.476%	1	818	-59.483%
2026-01-06	5.2500	5.2500	5.2500	5.2500	-9.483%	7	818	-55.238%
2026-01-05	5.8000	5.8000	5.8000	5.8000	-7.348%	3	811	-59.483%
2026-01-02	6.2600	6.2600	6.2600	6.2600	+3.814%	8	811	-62.460%
2025-12-31	6.0300	6.0300	6.0300	6.0300	-3.520%	13	798	-61.028%
2025-12-30	6.2500	6.2500	6.2500	6.2500	+2.291%	1	798	-62.400%
2025-12-23	6.1800	6.1800	6.1100	6.1100	-3.780%	8	798	-61.538%
2025-12-22	6.6000	6.6000	6.3500	6.3500	-8.895%	13	798	-62.992%
2025-12-15	6.9700	6.9700	6.9700	6.9700	-19.885%	1	798	-66.284%
2025-12-10	8.7500	8.7500	8.7000	8.7000	-0.344%	40	799	-72.989%
2025-12-09	8.7000	8.7300	8.7000	8.7300	+17.181%	2	819	-73.081%
2025-12-08	7.4500	7.4500	7.4500	7.4500	-0.799%	3	819	-68.456%
2025-12-04	7.4500	8.0000	7.3700	7.5100	-29.484%	54	818	-68.708%
2025-11-21	10.6500	10.6500	10.6500	10.6500	+23.837%	1	792	-77.934%
2025-11-20	8.6000	8.6000	8.6000	8.6000	+8.586%	10	791	-72.674%
2025-11-13	7.7800	7.9200	7.7800	7.9200	-0.377%	7	791	-70.328%
2025-11-11	7.9500	7.9500	7.9500	7.9500	+0.760%	4	792	-70.440%
2025-11-10	7.8900	7.8900	7.8900	7.8900	-7.719%	1	788	-70.215%
2025-11-07	8.5500	8.5500	8.5500	8.5500	-1.724%	15	788	-72.515%
2025-11-03	8.8000	8.8000	8.7000	8.7000	+0.578%	5	793	-72.989%
2025-10-29	8.6500	8.6500	8.6500	8.6500	+2.367%	20	793	-72.832%
2025-10-28	8.4500	8.4500	8.4500	8.4500	-15.669%	4	793	-72.189%
2025-10-23	10.0200	10.0200	10.0200	10.0200	-1.668%	1	793	-76.547%
2025-10-22	10.1900	10.1900	10.1900	10.1900	+11.366%	1	792	-76.938%
2025-10-21	9.1500	9.1500	9.1500	9.1500	-15.668%	5	792	-74.317%
2025-10-17	10.8500	10.8500	10.8500	10.8500	+8.500%	25	792	-78.341%
2025-10-14	10.0000	10.0000	10.0000	10.0000	+14.811%	20	792	-76.500%
2025-10-10	8.7000	8.7100	8.7000	8.7100	-5.838%	5	792	-73.020%
2025-10-09	9.2500	9.2500	9.2500	9.2500	+16.352%	9	792	-74.595%
2025-10-07	7.9500	7.9500	7.9500	7.9500	-4.790%	1	792	-70.440%
2025-09-30	8.3500	8.3500	8.3500	8.3500	+3.727%	2	792	-71.856%
2025-09-26	8.0500	8.0500	8.0500	8.0500	-3.012%	1	790	-70.807%
2025-09-23	8.3000	8.3000	8.3000	8.3000	-1.190%	5	790	-71.687%
2025-09-17	8.4000	8.4000	8.4000	8.4000	-3.226%	1	785	-72.024%
2025-09-16	8.6800	8.6800	8.6800	8.6800	-9.110%	4	785	-72.926%
2025-09-10	10.2500	10.2500	9.5500	9.5500	-3.535%	21	785	-75.393%
2025-09-09	9.9000	9.9000	9.9000	9.9000	-3.883%	1	785	-76.263%
2025-09-05	10.1000	10.6500	10.1000	10.3000	+13.187%	34	785	-77.184%
2025-09-04	9.2000	9.2000	9.1000	9.1000	-6.186%	6	775	-74.176%
2025-08-27	9.7500	9.7500	9.6500	9.7000	-6.099%	7	775	-75.773%
2025-08-25	10.0300	10.3300	10.0300	10.3300	-3.005%	2	775	-77.251%
2025-08-14	10.6500	10.6500	10.6500	10.6500	+2.404%	13	775	-77.934%
2025-08-12	10.5100	10.5400	10.3200	10.4000	-7.801%	4	767	-77.404%
2025-08-11	11.0500	11.2800	11.0500	11.2800	-0.617%	2	768	-79.167%
2025-08-05	11.3500	11.3500	11.3500	11.3500	-5.809%	1	768	-79.295%
2025-08-01	12.0400	12.0800	11.8700	12.0500	+16.764%	20	769	-80.498%
2025-07-31	10.1500	10.3200	10.1500	10.3200	+2.279%	2	769	-77.229%
2025-07-30	10.0900	10.0900	10.0900	10.0900	-0.591%	1	769	-76.710%
2025-07-29	9.6300	10.1500	9.6300	10.1500	+1.500%	6	769	-76.847%
2025-07-28	10.0000	10.0000	10.0000	10.0000	-3.939%	1	765	-76.500%
2025-07-23	10.4300	10.5300	10.2300	10.4100	-2.254%	18	764	-77.426%
2025-07-21	10.7700	10.7700	10.6500	10.6500	-12.705%	25	764	-77.934%
2025-07-16	12.2000	12.2000	12.2000	12.2000	+4.721%	3	764	-80.738%
2025-07-15	11.6500	11.6500	11.6500	11.6500	-2.101%	26	761	-79.828%
2025-07-14	11.9000	11.9000	11.9000	11.9000	-2.058%	30	761	-80.252%
2025-07-11	12.3500	12.3500	12.0500	12.1500	-2.800%	47	761	-80.658%
2025-07-09	12.5300	12.6000	12.5000	12.5000	+10.132%	34	760	-81.200%
2025-07-07	11.4500	11.4500	11.3500	11.3500	+2.715%	18	760	-79.295%
2025-07-03	11.0300	11.0500	11.0300	11.0500	-7.065%	21	760	-78.733%
2025-07-02	12.0200	12.0200	11.8800	11.8900	-7.615%	18	760	-80.235%
2025-06-27	12.8700	12.8700	12.8700	12.8700	+0.156%	1	760	-81.740%
2025-06-26	12.8500	12.8500	12.8500	12.8500	-4.815%	6	761	-81.712%
2025-06-25	13.6600	13.6600	13.5000	13.5000	-1.099%	5	761	-82.593%
2025-06-24	13.6500	13.6500	13.6500	13.6500	-8.939%	1	762	-82.784%
2025-06-23	14.8900	14.9900	14.8900	14.9900	-0.067%	11	762	-84.323%
2025-06-18	15.4000	15.4000	15.0000	15.0000	-6.250%	7	751	-84.333%
2025-06-17	16.0000	16.0000	16.0000	16.0000	-3.206%	1	751	-85.313%
2025-06-16	16.5300	16.5300	16.5300	16.5300	-0.721%	1	751	-85.783%
2025-06-04	16.6500	16.6500	16.6500	16.6500	-5.398%	1	750	-85.886%
2025-05-27	17.7500	17.7500	17.6000	17.6000	-6.878%	70	750	-86.648%
2025-05-22	18.9000	18.9000	18.9000	18.9000	+8.309%	36	737	-87.566%
2025-05-21	17.4500	17.4500	17.4500	17.4500	+2.950%	2	737	-86.533%
2025-05-19	16.9500	16.9500	16.9500	16.9500	-2.249%	1	735	-86.136%
2025-05-15	17.3400	17.3400	17.3400	17.3400	+0.231%	10	734	-86.448%
2025-05-14	17.3000	17.3000	17.3000	17.3000	-0.860%	1	734	-86.416%
2025-05-13	17.4500	17.4500	17.4500	17.4500	-3.591%	1	733	-86.533%
2025-05-12	18.1000	18.1000	18.1000	18.1000	-13.439%	1	733	-87.017%
2025-05-09	20.9100	20.9100	20.9100	20.9100	-3.105%	2	733	-88.761%
2025-05-08	21.5800	21.5800	21.5800	21.5800	-4.302%	1	733	-89.110%
2025-05-06	22.5500	22.5500	22.5500	22.5500	+4.350%	5	733	-89.579%
2025-05-02	21.6100	21.6100	21.6100	21.6100	-9.770%	2	733	-89.125%
2025-05-01	23.6600	24.0500	23.6600	23.9500	-2.444%	7	733	-90.188%
2025-04-24	26.1700	26.1700	24.5500	24.5500	-7.358%	17	728	-90.428%
2025-04-23	24.5000	26.5000	24.5000	26.5000	-6.028%	6	733	-91.132%
2025-04-22	28.1000	28.2000	28.1000	28.2000	-9.615%	2	732	-91.667%
2025-04-21	31.2000	31.2000	31.2000	31.2000	+1.629%	1	733	-92.468%
2025-04-16	29.8400	30.7000	29.5500	30.7000	+6.969%	5	732	-92.345%
2025-04-15	28.5500	28.7000	28.5500	28.7000	-0.243%	132	729	-91.812%
2025-04-14	28.7700	28.7700	28.7700	28.7700	-24.070%	1	727	-91.832%
2025-04-10	37.8900	37.8900	37.8900	37.8900	-3.218%	3	727	-93.798%
2025-04-07	41.1700	41.1700	38.9500	39.1500	-2.563%	22	727	-93.997%
2025-04-04	38.3400	40.1800	38.3300	40.1800	+31.221%	60	727	-94.151%
2025-04-03	30.5100	30.8500	29.7000	30.6200	+26.372%	14	727	-92.325%
2025-04-01	23.7000	24.2300	23.7000	24.2300	+19.654%	2	728	-90.301%
2025-03-26	20.2500	20.2500	20.2500	20.2500	-5.330%	1	728	-88.395%
2025-03-24	21.3900	21.3900	21.3900	21.3900	-12.300%	1	728	-89.014%
2025-03-19	25.4000	25.4000	24.3900	24.3900	-7.438%	2	727	-90.365%
2025-03-18	26.2000	26.3500	26.2000	26.3500	-1.862%	63	726	-91.082%
2025-03-14	27.2500	27.2500	26.8500	26.8500	-11.967%	12	667	-91.248%
2025-03-13	30.1000	30.5000	30.0000	30.5000	+8.929%	21	667	-92.295%
2025-03-12	30.0000	30.0000	28.0000	28.0000	-3.215%	24	667	-91.607%
2025-03-11	28.9300	28.9300	28.9300	28.9300	-0.035%	1	667	-91.877%
2025-03-10	28.5000	28.9400	28.5000	28.9400	+17.642%	3	666	-91.880%
2025-03-07	24.7500	24.7500	24.6000	24.6000	+0.408%	4	666	-90.447%
2025-03-06	24.2000	24.5000	24.2000	24.5000	+0.616%	2	666	-90.408%
2025-03-04	21.0000	24.3500	21.0000	24.3500	+26.494%	9	666	-90.349%
2025-03-03	17.7600	19.2500	17.0300	19.2500	+18.098%	698	666	-87.792%
2025-02-20	16.3000	16.3000	16.3000	16.3000	+13.827%	1	79	-85.583%
2025-02-14	14.2800	14.3500	14.1900	14.3200	-3.374%	50	83	-83.589%
2025-02-13	14.8200	14.8200	14.8200	14.8200	-4.756%	15	69	-84.143%
2025-02-10	15.7100	15.7100	15.5600	15.5600	+0.712%	2	69	-84.897%
2025-02-05	15.4500	15.4500	15.4500	15.4500	-1.967%	1	68	-84.790%
2025-02-04	15.7600	15.7600	15.7600	15.7600	+0.063%	1	67	-85.089%
2025-01-29	15.7500	15.7500	15.7500	15.7500	-5.689%	1	67	-85.079%
2025-01-27	16.7000	16.7000	16.7000	16.7000	+3.727%	1	66	-85.928%
2025-01-23	16.1000	16.1000	16.1000	16.1000	-2.424%	3	65	-85.404%
2025-01-22	16.5000	16.5000	16.5000	16.5000	-10.859%	1	62	-85.758%
2025-01-16	18.5600	18.5600	18.5000	18.5100	-0.484%	50	62	-87.304%
2025-01-15	18.6000	18.6000	18.6000	18.6000	-15.455%	5	12	-87.366%
2025-01-13	22.0000	22.0000	22.0000	22.0000	+0.917%	2	7	-89.318%
2025-01-06	21.8000	21.8000	21.8000	21.8000	-6.638%	4	8	-89.220%
2024-12-31	23.0000	23.3500	23.0000	23.3500	+6.427%	3	8	-89.936%
2024-12-27	21.3700	21.9400	21.3700	21.9400	-3.645%	10	8	-89.289%
2024-12-24	22.9000	22.9000	22.7700	22.7700	-5.714%	6	9	-89.679%
2024-12-23	24.1500	24.1500	24.1500	24.1500	-2.621%	1	9	-90.269%
2024-12-19	24.8000	24.8000	24.8000	24.8000	+2.905%	1	9	-90.524%
2024-12-18	23.7500	24.1000	23.7500	24.1000	+1.261%	2	9	-90.249%
2024-12-17	23.7700	23.9700	23.7700	23.8000	+19.000%	6	9	-90.126%
2024-11-29	20.0000	20.0000	20.0000	20.0000	-1.039%	2	5	-88.250%
2024-11-13	20.2100	20.2100	20.2100	20.2100	-5.737%	1	5	-88.372%
2024-11-06	22.8000	22.8000	21.4400	21.4400	-24.507%	6	4	-89.039%
2024-10-30	27.9800	28.4000	27.9800	28.4000	-2.338%	4	6	-91.725%
2024-10-23	29.0800	29.0800	29.0800	29.0800	-18.566%	1	4	-91.919%
2024-09-24	35.7100	35.7100	35.7100	35.7100	0.000%	3	3	-93.419%