Dark

JPM20270115P260
JPM Jan 15 2027 260.00 Put (JPM270115P00260000)
option OPRA

EOD

Jun 26, 2026

4.90+12.903%(+0.56)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	4.7500	5.0000	4.6100	4.9000	+12.903%	138	3,287	0.000%
2026-06-25	4.2500	4.3400	4.0000	4.3400	-13.200%	15	3,237	+12.903%
2026-06-24	5.0000	5.0000	5.0000	5.0000	+4.822%	1	3,230	-2.000%
2026-06-23	4.8000	4.8000	4.7700	4.7700	+1.489%	2	3,229	+2.725%
2026-06-22	4.7000	4.7300	4.7000	4.7000	-11.321%	8	3,229	+4.255%
2026-06-18	5.0000	5.3000	5.0000	5.3000	+13.490%	28	3,217	-7.547%
2026-06-17	4.6100	4.6700	4.6100	4.6700	-9.144%	3	3,217	+4.925%
2026-06-16	5.4500	5.4500	4.9500	5.1400	-16.828%	35	3,217	-4.669%
2026-06-15	6.2000	6.2000	6.1800	6.1800	-8.444%	6	3,223	-20.712%
2026-06-12	6.8000	6.9600	6.7500	6.7500	-14.013%	127	3,217	-27.407%
2026-06-11	8.8500	8.8500	7.8500	7.8500	-6.548%	36	3,168	-37.580%
2026-06-10	8.4000	8.4000	8.4000	8.4000	-0.826%	33	3,156	-41.667%
2026-06-09	8.9000	8.9000	8.3500	8.4700	+6.541%	28	3,123	-42.149%
2026-06-08	7.7500	7.9500	7.7500	7.9500	-1.852%	14	3,115	-38.365%
2026-06-05	8.1500	8.2500	8.0000	8.1000	-1.818%	19	3,117	-39.506%
2026-06-04	8.7500	8.8000	8.0000	8.2500	-13.249%	46	3,101	-40.606%
2026-06-03	10.0000	10.2500	9.5100	9.5100	+0.848%	74	3,100	-48.475%
2026-06-02	10.5000	10.5500	9.3700	9.4300	-7.549%	114	3,088	-48.038%
2026-06-01	10.4000	10.6500	10.2000	10.2000	+3.134%	64	2,994	-51.961%
2026-05-29	10.3500	10.5000	9.8900	9.8900	-4.167%	144	2,958	-50.455%
2026-05-28	10.1500	10.6500	9.6000	10.3200	+4.242%	304	2,904	-52.519%
2026-05-27	10.5000	10.7500	9.9000	9.9000	+11.864%	76	2,692	-50.505%
2026-05-26	9.0000	9.0000	8.8500	8.8500	-1.117%	26	2,643	-44.633%
2026-05-22	9.2200	9.2200	8.9500	8.9500	-7.254%	21	2,617	-45.251%
2026-05-21	9.8500	10.0100	9.5200	9.6500	-3.500%	156	2,624	-49.223%
2026-05-20	10.9000	10.9500	9.9500	10.0000	-10.072%	73	2,624	-51.000%
2026-05-19	10.3000	11.1500	10.3000	11.1200	+5.905%	34	2,564	-55.935%
2026-05-18	10.5000	10.6000	10.5000	10.5000	-6.667%	6	2,564	-53.333%
2026-05-15	11.1600	11.3500	11.1000	11.2500	+5.140%	36	2,564	-56.444%
2026-05-14	10.5100	10.9500	10.5100	10.7000	+1.422%	32	2,561	-54.206%
2026-05-13	10.5500	10.7000	10.3500	10.5500	+8.763%	36	2,515	-53.555%
2026-05-12	11.2500	11.2500	9.7000	9.7000	-11.818%	50	2,515	-49.485%
2026-05-11	10.7000	11.3500	10.6000	11.0000	+0.182%	86	2,515	-55.455%
2026-05-08	9.7500	10.9800	9.7000	10.9800	+14.375%	96	2,447	-55.373%
2026-05-07	8.2900	9.6000	8.2900	9.6000	+16.364%	21	2,403	-48.958%
2026-05-06	8.2500	8.3000	8.2000	8.2500	-10.618%	8	2,388	-40.606%
2026-05-05	9.6000	9.6000	9.2300	9.2300	-6.579%	4	2,389	-46.912%
2026-05-04	9.4000	9.8800	9.4000	9.8800	+7.860%	26	2,389	-50.405%
2026-05-01	8.6000	9.1600	8.5500	9.1600	+3.503%	115	2,330	-46.507%
2026-04-30	10.3000	10.3000	8.8000	8.8500	-9.694%	119	2,330	-44.633%
2026-04-29	9.6000	9.8000	9.4500	9.8000	+7.104%	51	2,306	-50.000%
2026-04-28	9.1500	9.1500	9.1500	9.1500	-9.406%	1	2,281	-46.448%
2026-04-24	10.0500	10.1000	10.0100	10.1000	+2.020%	26	2,280	-51.485%
2026-04-23	9.0500	9.9000	9.0500	9.9000	+8.791%	11	2,258	-50.505%
2026-04-21	8.7500	9.1000	8.6500	9.1000	+3.058%	43	2,245	-46.154%
2026-04-20	9.3000	9.4500	8.8300	8.8300	-9.714%	20	2,245	-44.507%
2026-04-17	9.4000	10.0200	9.0000	9.7800	-2.783%	594	2,251	-49.898%
2026-04-16	10.2000	10.2500	10.0600	10.0600	-7.024%	184	1,998	-51.292%
2026-04-15	10.5500	11.0000	10.3700	10.8200	+8.526%	568	2,000	-54.713%
2026-04-14	10.0000	10.1500	9.9700	9.9700	-2.255%	15	1,754	-50.853%
2026-04-13	11.5000	11.5500	10.2000	10.2000	-8.520%	62	1,753	-51.961%
2026-04-10	11.3200	11.3200	11.1000	11.1500	-4.456%	27	1,731	-56.054%
2026-04-09	11.6000	11.6700	11.6000	11.6700	-1.519%	8	1,730	-58.012%
2026-04-08	12.0000	12.2000	11.8000	11.8500	-22.295%	111	1,725	-58.650%
2026-04-07	15.5000	15.5000	15.2500	15.2500	-0.974%	77	1,717	-67.869%
2026-04-06	15.5500	15.5500	15.4000	15.4000	-8.333%	39	1,652	-68.182%
2026-04-02	17.0000	17.0100	16.5500	16.8000	+4.673%	124	1,533	-70.833%
2026-04-01	16.0500	16.1000	16.0500	16.0500	-3.604%	13	1,533	-69.470%
2026-03-31	18.0000	18.0000	16.6000	16.6500	-15.482%	44	1,529	-70.571%
2026-03-30	19.7000	19.7000	19.7000	19.7000	-3.431%	3	1,523	-75.127%
2026-03-27	18.9500	20.4000	18.9500	20.4000	+16.638%	29	1,520	-75.980%
2026-03-26	16.9400	17.4900	16.8500	17.4900	+7.498%	6	1,520	-71.984%
2026-03-25	16.0500	16.4000	16.0500	16.2700	-3.728%	64	1,524	-69.883%
2026-03-24	16.9000	16.9000	16.9000	16.9000	+0.595%	2	1,524	-71.006%
2026-03-23	16.7500	16.8000	16.7500	16.8000	-10.875%	4	1,522	-70.833%
2026-03-20	18.1200	18.8500	17.7500	18.8500	+5.721%	18	1,518	-74.005%
2026-03-19	18.7500	18.7500	17.8300	17.8300	+1.020%	45	1,511	-72.518%
2026-03-18	17.7000	17.7000	17.6000	17.6500	-4.076%	9	1,517	-72.238%
2026-03-16	18.0000	18.4000	17.9900	18.4000	-7.445%	226	1,512	-73.370%
2026-03-13	19.5000	19.8800	18.7300	19.8800	-0.848%	3	1,361	-75.352%
2026-03-12	20.8700	20.9500	20.0500	20.0500	+7.507%	113	1,360	-75.561%
2026-03-11	18.8000	18.8000	18.6000	18.6500	+5.666%	7	1,359	-73.727%
2026-03-10	17.6000	17.8000	17.6000	17.6500	-9.487%	48	1,354	-72.238%
2026-03-06	19.4000	19.5000	18.8500	19.5000	+19.266%	39	1,308	-74.872%
2026-03-05	14.6500	16.3500	14.6500	16.3500	+9.000%	30	1,313	-70.031%
2026-03-04	15.0000	15.0000	15.0000	15.0000	-1.639%	4	1,315	-67.333%
2026-03-03	17.6000	17.8800	15.2000	15.2500	-5.864%	34	1,315	-67.869%
2026-02-27	15.3400	16.2000	15.3400	16.2000	+20.625%	112	1,294	-69.753%
2026-02-26	13.0000	13.5000	13.0000	13.4300	-3.728%	70	1,203	-63.515%
2026-02-25	14.8500	14.8500	13.9500	13.9500	-7.000%	70	1,126	-64.875%
2026-02-24	16.1000	16.9800	15.0000	15.0000	-2.597%	40	1,126	-67.333%
2026-02-23	15.0000	16.0100	15.0000	15.4000	+17.557%	17	1,118	-68.182%
2026-02-20	13.0300	13.1000	13.0300	13.1000	-1.132%	2	1,125	-62.595%
2026-02-19	13.4500	13.5500	13.2500	13.2500	-3.285%	266	1,123	-63.019%
2026-02-17	14.3500	14.3500	13.7000	13.7000	-5.842%	28	1,090	-64.234%
2026-02-13	15.6500	15.6500	14.5000	14.5500	-4.590%	23	1,060	-66.323%
2026-02-12	13.2000	15.2500	13.2000	15.2500	+32.035%	13	1,060	-67.869%
2026-02-11	11.5500	11.5500	11.5500	11.5500	+3.587%	5	1,060	-57.576%
2026-02-10	9.8500	11.2000	9.8500	11.1500	+9.852%	40	1,055	-56.054%
2026-02-06	10.1500	10.1500	10.1500	10.1500	-18.145%	17	1,057	-51.724%
2026-02-05	12.4000	12.4000	12.4000	12.4000	+20.388%	5	1,040	-60.484%
2026-02-04	10.3000	10.3000	10.3000	10.3000	-1.341%	8	1,040	-52.427%
2026-02-03	10.4400	10.4400	10.4400	10.4400	-10.386%	1	1,032	-53.065%
2026-02-02	11.7500	11.7500	11.6500	11.6500	-5.285%	2	1,032	-57.940%
2026-01-30	12.5000	12.5500	12.3000	12.3000	-1.205%	19	1,032	-60.163%
2026-01-29	12.3000	12.8500	12.3000	12.4500	-4.962%	20	1,024	-60.643%
2026-01-28	13.2500	13.2500	12.9000	13.1000	-0.758%	28	1,020	-62.595%
2026-01-27	13.0500	13.4800	12.9600	13.2000	+3.529%	47	999	-62.879%
2026-01-26	13.2000	13.2000	12.7500	12.7500	-6.250%	11	988	-61.569%
2026-01-23	13.2800	13.7300	13.2400	13.6000	+8.800%	33	984	-63.971%
2026-01-22	12.4000	12.6500	12.0000	12.5000	-3.846%	24	994	-60.800%
2026-01-21	13.0500	13.6000	12.7500	13.0000	-3.704%	82	983	-62.308%
2026-01-20	12.4000	13.6000	12.4000	13.5000	+22.283%	10	980	-63.704%
2026-01-16	10.7500	11.0400	10.7500	11.0400	-8.760%	9	965	-55.616%
2026-01-14	12.2000	12.2000	12.1000	12.1000	+2.110%	10	965	-59.504%
2026-01-13	10.7000	11.9000	10.7000	11.8500	+12.857%	35	965	-58.650%
2026-01-12	10.5700	10.5700	10.5000	10.5000	+3.448%	3	963	-53.333%
2026-01-07	10.1000	10.1500	10.1000	10.1500	+9.611%	18	965	-51.724%
2026-01-05	9.6400	9.6400	9.1000	9.2600	-15.971%	88	965	-47.084%
2026-01-02	11.1000	11.1500	11.0200	11.0200	-0.091%	11	958	-55.535%
2025-12-31	11.0300	11.0300	11.0300	11.0300	+6.467%	1	961	-55.576%
2025-12-26	10.0800	10.3600	10.0800	10.3600	+1.370%	4	961	-52.703%
2025-12-23	10.3500	10.4500	10.2200	10.2200	-7.260%	33	960	-52.055%
2025-12-22	11.3500	11.3500	10.9900	11.0200	-11.201%	6	945	-55.535%
2025-12-17	12.4100	12.4100	12.3800	12.4100	-3.047%	3	943	-60.516%
2025-12-16	12.7800	12.8000	12.7800	12.8000	-2.588%	3	942	-61.719%
2025-12-11	13.2000	13.2000	13.1400	13.1400	-6.676%	2	940	-62.709%
2025-12-10	14.5000	14.5000	14.0800	14.0800	-9.453%	7	940	-65.199%
2025-12-09	15.4700	15.5500	15.2500	15.5500	+11.230%	7	940	-68.489%
2025-12-03	14.3000	14.3000	13.9800	13.9800	-1.895%	6	935	-64.950%
2025-12-02	13.8000	14.2500	13.8000	14.2500	-17.151%	66	933	-65.614%
2025-11-24	17.3500	17.3500	16.9000	17.2000	+2.687%	31	892	-71.512%
2025-11-17	15.9000	16.9000	15.9000	16.7500	+5.082%	30	892	-70.746%
2025-11-14	15.9400	15.9400	15.9400	15.9400	+29.069%	2	886	-69.260%
2025-11-12	12.3500	12.3500	12.3500	12.3500	-5.581%	1	884	-60.324%
2025-11-10	13.0800	13.0800	13.0800	13.0800	-11.978%	1	884	-62.538%
2025-11-04	14.8400	14.8600	14.8400	14.8600	+1.781%	4	884	-67.026%
2025-11-03	14.7500	14.8500	14.6000	14.6000	+2.817%	5	887	-66.438%
2025-10-31	14.4000	14.4000	14.2000	14.2000	-1.457%	38	887	-65.493%
2025-10-30	14.4100	14.4100	14.4100	14.4100	-9.371%	1	887	-65.996%
2025-10-24	15.5600	15.9000	15.3000	15.9000	-7.289%	4	887	-69.182%
2025-10-22	17.1500	17.1500	17.1500	17.1500	+3.127%	1	886	-71.429%
2025-10-20	16.6300	16.6300	16.6300	16.6300	-4.917%	1	886	-70.535%
2025-10-17	17.5500	17.6500	17.4900	17.4900	+1.686%	3	886	-71.984%
2025-10-14	17.2000	17.2000	17.2000	17.2000	+14.210%	10	885	-71.512%
2025-10-13	15.0600	15.0600	15.0600	15.0600	-11.412%	5	875	-67.463%
2025-10-10	16.8500	17.0000	16.4500	17.0000	+10.175%	52	870	-71.176%
2025-10-09	15.8000	15.8000	15.2700	15.4300	+4.610%	32	860	-68.244%
2025-10-06	14.7500	14.7500	14.7500	14.7500	+3.800%	2	859	-66.780%
2025-09-30	14.0500	14.2100	14.0500	14.2100	+1.067%	6	859	-65.517%
2025-09-23	14.0600	14.0600	14.0600	14.0600	+3.004%	1	858	-65.149%
2025-09-19	13.6500	13.6500	13.6500	13.6500	-2.151%	4	858	-64.103%
2025-09-18	13.9000	13.9500	13.9000	13.9500	-3.992%	63	854	-64.875%
2025-09-17	14.2200	14.5300	14.2200	14.5300	-1.022%	97	877	-66.277%
2025-09-16	14.9500	14.9500	14.6500	14.6800	-12.878%	30	846	-66.621%
2025-09-09	16.8500	16.8500	16.8500	16.8500	+9.772%	1	839	-70.920%
2025-09-04	15.3500	15.3500	15.3500	15.3500	-9.118%	46	839	-68.078%
2025-09-02	16.6700	16.9100	16.6500	16.8900	-1.459%	6	793	-70.989%
2025-08-25	16.8700	17.2300	16.8000	17.1400	-2.057%	42	794	-71.412%
2025-08-22	17.5000	17.5000	17.5000	17.5000	-5.098%	3	769	-72.000%
2025-08-19	18.3200	18.6000	18.2300	18.4400	+0.986%	18	766	-73.427%
2025-08-18	18.1400	18.2800	18.1100	18.2600	-0.490%	10	766	-73.165%
2025-08-15	18.5000	18.5000	18.3500	18.3500	+3.439%	9	766	-73.297%
2025-08-12	17.4500	17.7700	17.4000	17.7400	-5.487%	10	757	-72.379%
2025-08-11	18.7200	18.8000	18.6800	18.7700	-1.211%	20	757	-73.895%
2025-08-08	19.1500	19.3200	18.9500	19.0000	-2.314%	4	757	-74.211%
2025-08-07	19.4200	19.5000	19.3500	19.4500	-2.064%	22	757	-74.807%
2025-08-01	19.2100	19.8600	19.2100	19.8600	+16.549%	11	758	-75.327%
2025-07-31	16.7000	17.2500	16.7000	17.0400	-0.351%	16	757	-71.244%
2025-07-29	16.2500	20.3900	16.2000	17.1000	+1.725%	16	751	-71.345%
2025-07-28	16.5900	16.8100	16.5900	16.8100	-2.551%	2	753	-70.851%
2025-07-23	17.4300	17.6100	17.1000	17.2500	-5.738%	6	753	-71.594%
2025-07-22	18.3000	18.3000	18.3000	18.3000	-1.348%	1	753	-73.224%
2025-07-18	18.4000	18.5500	18.4000	18.5500	-7.250%	43	754	-73.585%
2025-07-16	20.0000	20.0000	20.0000	20.0000	-2.439%	1	743	-75.500%
2025-07-11	20.5000	20.5000	20.5000	20.5000	-1.442%	1	743	-76.098%
2025-07-09	20.8000	20.8000	20.8000	20.8000	-1.887%	30	744	-76.442%
2025-07-08	21.2000	21.2000	21.2000	21.2000	+8.218%	2	762	-76.887%
2025-07-02	19.5900	19.5900	19.5900	19.5900	-4.205%	1	762	-74.987%
2025-07-01	20.4500	20.4500	20.4500	20.4500	+4.390%	27	770	-76.039%
2025-06-30	20.1500	20.1500	19.5900	19.5900	-7.725%	2	770	-74.987%
2025-06-27	21.2300	21.2300	21.2300	21.2300	-5.181%	23	770	-76.919%
2025-06-25	22.2500	22.3900	22.2500	22.3900	+0.765%	5	770	-78.115%
2025-06-24	22.4000	22.4000	22.2200	22.2200	-10.113%	2	771	-77.948%
2025-06-20	24.7200	24.7200	24.7200	24.7200	-0.202%	2	770	-80.178%
2025-06-18	24.7700	24.7700	24.7700	24.7700	-6.880%	3	773	-80.218%
2025-06-17	25.8500	26.6000	25.3900	26.6000	+4.972%	52	773	-81.579%
2025-06-16	25.5100	25.7500	25.3400	25.3400	-4.377%	5	733	-80.663%
2025-06-09	26.5000	26.5000	26.5000	26.5000	-1.597%	53	730	-81.509%
2025-06-04	27.4500	27.4500	26.9300	26.9300	+0.673%	503	530	-81.805%
2025-06-03	26.7500	26.7500	26.7500	26.7500	-4.973%	125	530	-81.682%
2025-05-30	28.1500	28.7000	28.0000	28.1500	-1.642%	324	406	-82.593%
2025-05-29	28.5000	28.6200	28.5000	28.6200	+0.386%	2	257	-82.879%
2025-05-27	28.5000	28.6500	28.5000	28.5100	+1.821%	5	256	-82.813%
2025-05-21	28.0000	28.0000	28.0000	28.0000	+3.589%	1	255	-82.500%
2025-05-19	27.0300	27.0300	27.0300	27.0300	+0.148%	1	255	-81.872%
2025-05-16	26.9900	26.9900	26.9900	26.9900	+0.148%	2	256	-81.845%
2025-05-15	27.0200	27.0200	26.9500	26.9500	-3.578%	2	256	-81.818%
2025-05-14	27.9500	27.9500	27.9500	27.9500	-5.892%	1	256	-82.469%
2025-05-12	29.0000	29.7500	29.0000	29.7000	-12.364%	87	255	-83.502%
2025-05-08	33.8900	33.8900	33.8900	33.8900	-0.029%	5	210	-85.541%
2025-05-02	34.2000	34.2000	33.9000	33.9000	-6.534%	6	215	-85.546%
2025-05-01	37.2000	37.2500	36.2700	36.2700	-6.158%	18	214	-86.490%
2025-04-25	38.7000	39.0500	38.6500	38.6500	-37.154%	36	207	-87.322%
2025-04-04	61.5000	61.5000	61.5000	61.5000	+68.724%	2	192	-92.033%
2025-04-02	36.4500	36.4500	36.4500	36.4500	-5.300%	5	193	-86.557%
2025-03-28	38.4900	38.4900	38.4900	38.4900	+14.724%	2	190	-87.269%
2025-03-27	33.7800	33.7800	33.5500	33.5500	-2.215%	3	189	-85.395%
2025-03-25	34.1100	34.3100	34.1100	34.3100	-16.399%	2	186	-85.718%
2025-03-17	42.2000	42.2000	41.0400	41.0400	-10.588%	14	186	-88.060%
2025-03-13	45.9000	45.9000	45.9000	45.9000	+2.754%	1	198	-89.325%
2025-03-12	44.6700	44.6700	44.6700	44.6700	+0.722%	1	198	-89.031%
2025-03-11	44.3500	44.3500	44.3500	44.3500	-1.444%	1	197	-88.952%
2025-03-10	45.0700	46.1700	45.0000	45.0000	+15.385%	12	196	-89.111%
2025-03-07	39.0000	39.0000	39.0000	39.0000	+5.834%	2	206	-87.436%
2025-03-06	36.8500	36.8500	36.8500	36.8500	+8.542%	2	206	-86.703%
2025-03-05	35.8500	35.8500	33.9500	33.9500	-6.654%	12	206	-85.567%
2025-03-04	35.9100	36.3700	35.5500	36.3700	+13.727%	6	209	-86.527%
2025-03-03	30.4800	31.9800	30.4800	31.9800	+6.070%	11	212	-84.678%
2025-02-28	30.2100	30.2100	30.1500	30.1500	-2.301%	6	204	-83.748%
2025-02-27	29.5000	30.8600	29.5000	30.8600	+2.696%	2	201	-84.122%
2025-02-26	29.9300	30.0500	29.7000	30.0500	-3.531%	12	200	-83.694%
2025-02-25	29.7000	31.2500	29.6500	31.1500	+5.557%	33	189	-84.270%
2025-02-24	28.0500	29.5100	27.3000	29.5100	+9.743%	4	172	-83.395%
2025-02-20	26.5500	26.8900	26.5500	26.8900	+12.605%	2	170	-81.778%
2025-02-12	23.8800	23.8800	23.8800	23.8800	-3.515%	1	169	-79.481%
2025-02-10	25.6700	25.6700	24.7500	24.7500	+3.861%	2	170	-80.202%
2025-02-06	23.8300	23.8300	23.8300	23.8300	-6.805%	1	169	-79.438%
2025-01-31	25.5700	25.5700	25.5700	25.5700	-3.509%	2	168	-80.837%
2025-01-30	26.5000	26.5000	26.5000	26.5000	+1.106%	1	167	-81.509%
2025-01-29	25.2600	26.2100	25.2600	26.2100	-2.926%	7	167	-81.305%
2025-01-24	26.6800	27.0000	26.6800	27.0000	+2.273%	10	165	-81.852%
2025-01-23	26.4000	26.4000	26.4000	26.4000	-2.295%	2	162	-81.439%
2025-01-22	27.2000	27.2000	27.0200	27.0200	-1.387%	2	163	-81.865%
2025-01-17	28.1000	28.1000	27.4000	27.4000	-8.819%	14	154	-82.117%
2025-01-15	30.0500	30.0500	30.0500	30.0500	-7.822%	1	154	-83.694%
2024-11-27	32.5000	32.7000	32.4000	32.6000	-6.990%	150	3	-84.969%
2024-11-21	35.0500	35.0500	35.0500	35.0500	-9.665%	1	3	-86.020%
2024-11-07	38.8000	38.8000	38.8000	38.8000	+8.350%	1	2	-87.371%
2024-11-06	35.8100	35.8100	35.8100	35.8100	-20.792%	1	2	-86.317%
2024-10-23	45.2100	45.2100	45.2100	45.2100	0.000%	1	1	-89.162%