Dark

JPM20270115P290
JPM Jan 15 2027 290.00 Put (JPM270115P00290000)
option OPRA

EOD

Aug 13, 2026

3.10+3.333%(+0.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.1000	3.1000	3.1000	3.1000	+3.333%	6	4,082	0.000%
2026-08-12	3.3000	3.3000	3.0000	3.0000	-5.956%	16	4,079	+3.333%
2026-08-11	3.2700	3.4200	3.1900	3.1900	-14.933%	11	4,091	-2.821%
2026-08-10	3.7600	3.8200	3.7400	3.7500	-6.250%	11	4,096	-17.333%
2026-08-07	4.2500	4.2500	4.0000	4.0000	-3.614%	28	4,096	-22.500%
2026-08-06	4.2000	4.2000	4.1500	4.1500	+1.220%	14	4,096	-25.301%
2026-08-04	4.2000	4.3200	4.0300	4.1000	-9.692%	16	4,091	-24.390%
2026-08-03	4.8000	4.8000	4.5400	4.5400	-2.155%	12	4,097	-31.718%
2026-07-31	4.9200	4.9200	4.6400	4.6400	-7.200%	8	4,104	-33.190%
2026-07-30	5.4900	5.4900	4.7600	5.0000	-15.254%	17	4,110	-38.000%
2026-07-29	5.5300	6.0000	5.5300	5.9000	+10.694%	11	4,108	-47.458%
2026-07-27	4.8700	5.4500	4.8700	5.3300	-4.991%	3	4,103	-41.839%
2026-07-24	5.4500	5.6100	5.4500	5.6100	-6.500%	24	4,103	-44.742%
2026-07-23	6.0700	6.0700	6.0000	6.0000	-6.977%	102	4,101	-48.333%
2026-07-21	6.4500	6.5000	6.4500	6.4500	-11.885%	16	4,201	-51.938%
2026-07-20	7.0500	7.3200	7.0500	7.3200	+4.721%	33	4,193	-57.650%
2026-07-17	6.9000	6.9900	6.8900	6.9900	+7.538%	110	4,163	-55.651%
2026-07-16	6.5000	6.5000	6.1000	6.5000	+4.000%	71	4,159	-52.308%
2026-07-15	5.8400	6.2500	5.8400	6.2500	-7.407%	13	4,126	-50.400%
2026-07-14	6.8700	6.9000	6.3000	6.7500	-15.625%	175	4,126	-54.074%
2026-07-13	7.7000	8.1000	7.5500	8.0000	+3.226%	132	4,099	-61.250%
2026-07-10	7.5000	7.8500	7.5000	7.7500	-2.516%	240	4,066	-60.000%
2026-07-09	8.0000	8.1500	7.8500	7.9500	-10.674%	110	4,034	-61.006%
2026-07-08	7.9000	8.9000	7.9000	8.9000	+18.667%	45	4,024	-65.169%
2026-07-07	7.0500	7.5000	7.0500	7.5000	-1.316%	123	4,020	-58.667%
2026-07-06	7.8000	8.0000	7.4500	7.6000	-12.341%	129	4,057	-59.211%
2026-07-02	8.4500	9.1000	8.3000	8.6700	-1.477%	76	4,088	-64.245%
2026-07-01	8.6500	8.8000	8.4000	8.8000	-9.744%	48	4,088	-64.773%
2026-06-30	9.5000	9.9500	9.4500	9.7500	+6.557%	43	4,112	-68.205%
2026-06-29	9.1500	9.2000	9.1500	9.1500	-10.294%	16	4,110	-66.120%
2026-06-26	9.4000	10.2000	9.4000	10.2000	+14.607%	21	4,115	-69.608%
2026-06-25	8.1300	8.9000	8.1300	8.9000	-7.772%	111	4,102	-65.169%
2026-06-24	9.9400	9.9400	9.4000	9.6500	+4.324%	37	4,112	-67.876%
2026-06-23	9.5100	9.6500	9.1500	9.2500	-2.116%	25	4,126	-66.486%
2026-06-22	9.8500	10.0000	9.4500	9.4500	-11.268%	59	4,130	-67.196%
2026-06-18	9.2000	10.6500	9.2000	10.6500	+14.516%	381	3,757	-70.892%
2026-06-17	9.1000	9.3000	9.0800	9.3000	-8.824%	51	3,757	-66.667%
2026-06-16	10.7000	10.8000	9.8500	10.2000	-16.187%	54	3,757	-69.608%
2026-06-15	12.3500	12.4000	12.0000	12.1700	-5.951%	67	3,755	-74.528%
2026-06-12	14.1300	14.1300	12.9400	12.9400	-15.148%	253	3,715	-76.043%
2026-06-11	16.3000	16.6500	15.2500	15.2500	-4.088%	24	3,651	-79.672%
2026-06-10	16.4000	16.4000	15.9000	15.9000	-5.357%	7	3,651	-80.503%
2026-06-09	15.0000	16.8000	15.0000	16.8000	+8.597%	16	3,644	-81.548%
2026-06-08	15.4000	15.5500	15.4000	15.4700	-1.465%	6	3,632	-79.961%
2026-06-05	15.5500	16.2200	15.5500	15.7000	-8.455%	10	3,630	-80.255%
2026-06-04	17.5800	17.6500	17.1500	17.1500	-14.677%	3	3,622	-81.924%
2026-06-03	20.0500	20.2500	19.9000	20.1000	+3.183%	56	3,621	-84.577%
2026-06-02	19.6000	19.6000	19.4800	19.4800	-5.666%	2	3,578	-84.086%
2026-06-01	19.8000	20.6500	19.8000	20.6500	+4.929%	22	3,578	-84.988%
2026-05-29	20.6500	20.6500	19.6800	19.6800	-4.000%	93	3,575	-84.248%
2026-05-28	18.7500	20.5000	18.7500	20.5000	+6.826%	55	3,508	-84.878%
2026-05-27	20.5500	20.6700	19.1100	19.1900	+12.551%	179	3,512	-83.846%
2026-05-26	16.7000	17.4500	16.7000	17.0500	-3.399%	18	3,418	-81.818%
2026-05-22	17.6500	17.6500	17.6500	17.6500	-4.076%	2	3,406	-82.436%
2026-05-21	19.5300	19.5300	18.4000	18.4000	-3.056%	12	3,404	-83.152%
2026-05-20	20.3500	20.3500	18.7900	18.9800	-10.260%	1,230	3,404	-83.667%
2026-05-19	21.1500	21.1500	21.1500	21.1500	+1.051%	5	2,736	-85.343%
2026-05-15	21.1000	21.1000	20.9300	20.9300	+3.358%	254	2,736	-85.189%
2026-05-13	19.6000	20.2500	19.3000	20.2500	+10.054%	77	2,701	-84.691%
2026-05-12	21.4500	21.4500	18.3000	18.4000	-10.896%	54	2,663	-83.152%
2026-05-11	20.5000	20.6500	20.5000	20.6500	+3.250%	3	2,663	-84.988%
2026-05-08	18.2500	20.0000	18.2500	20.0000	+17.994%	30	2,690	-84.500%
2026-05-07	15.6500	17.2500	15.6500	16.9500	+9.003%	6	2,674	-81.711%
2026-05-06	15.6500	15.7000	15.1000	15.5500	-13.707%	71	2,684	-80.064%
2026-05-04	17.5000	18.0200	17.5000	18.0200	+11.235%	7	2,655	-82.797%
2026-05-01	15.6000	16.6500	15.6000	16.2000	0.000%	100	2,502	-80.864%
2026-04-30	16.3500	16.4000	16.0500	16.2000	-2.994%	235	2,502	-80.864%
2026-04-28	16.7000	16.7000	16.7000	16.7000	-2.907%	1	2,583	-81.437%
2026-04-27	17.2000	17.3500	17.2000	17.2000	-4.391%	33	2,582	-81.977%
2026-04-24	18.0000	18.1500	17.5500	17.9900	+10.031%	63	2,561	-82.768%
2026-04-23	16.4000	16.4500	16.3500	16.3500	-2.967%	25	2,517	-81.040%
2026-04-22	16.6500	17.1000	16.3900	16.8500	+5.510%	30	2,515	-81.602%
2026-04-21	15.6700	16.2000	15.6000	15.9700	-3.212%	8	2,498	-80.589%
2026-04-20	16.6000	17.0500	16.5000	16.5000	-1.493%	31	2,498	-81.212%
2026-04-17	17.0000	17.0000	16.7500	16.7500	-7.356%	6	2,475	-81.493%
2026-04-16	18.0800	18.0800	18.0800	18.0800	-4.085%	10	2,476	-82.854%
2026-04-15	18.7500	18.8500	18.7500	18.8500	+7.407%	2	2,476	-83.554%
2026-04-14	18.8500	18.8500	17.4500	17.5500	-9.302%	47	2,476	-82.336%
2026-04-13	20.3000	20.3000	19.3500	19.3500	0.000%	13	2,477	-83.979%
2026-04-10	19.6300	19.6300	19.3500	19.3500	-3.008%	23	2,466	-83.979%
2026-04-09	20.2000	20.2000	19.9500	19.9500	0.000%	4	2,486	-84.461%
2026-04-08	20.0500	20.7500	19.9500	19.9500	-21.457%	12	2,486	-84.461%
2026-04-07	25.5000	25.5000	25.4000	25.4000	-0.781%	4	2,485	-87.795%
2026-04-06	26.2700	26.2700	25.4500	25.6000	-2.103%	6	2,485	-87.891%
2026-04-01	26.1500	26.1500	26.1000	26.1500	-5.082%	113	2,486	-88.145%
2026-03-31	29.9200	29.9200	27.5500	27.5500	-14.308%	64	2,598	-88.748%
2026-03-30	31.9000	32.1500	31.4500	32.1500	-1.229%	18	2,585	-90.358%
2026-03-27	31.1500	32.5500	31.1500	32.5500	+14.011%	182	2,581	-90.476%
2026-03-26	28.3500	28.5500	28.3000	28.5500	+7.089%	11	2,697	-89.142%
2026-03-25	25.5400	26.6600	25.5400	26.6600	-3.055%	8	2,692	-88.372%
2026-03-24	28.8500	28.9000	27.1000	27.5000	-1.434%	43	2,692	-88.727%
2026-03-23	27.0900	28.1500	27.0900	27.9000	-10.720%	13	2,681	-88.889%
2026-03-20	29.0500	31.2500	28.4500	31.2500	+5.574%	22	2,680	-90.080%
2026-03-19	30.3000	30.6000	29.3000	29.6000	+2.245%	26	2,675	-89.527%
2026-03-18	29.2500	29.2500	28.7000	28.9500	-0.172%	20	2,669	-89.292%
2026-03-17	27.8400	29.0100	27.8400	29.0000	-8.661%	113	2,661	-89.310%
2026-03-13	31.0000	31.7500	31.0000	31.7500	-3.349%	4	2,592	-90.236%
2026-03-12	33.6200	33.6200	32.8500	32.8500	+10.050%	17	2,593	-90.563%
2026-03-11	29.9500	31.0000	29.8500	29.8500	+1.982%	31	2,588	-89.615%
2026-03-10	28.2500	29.2700	28.2500	29.2700	-7.373%	3	2,581	-89.409%
2026-03-09	33.3000	33.3000	31.6000	31.6000	+1.120%	23	2,579	-90.190%
2026-03-06	31.7000	31.7000	30.4500	31.2500	+13.430%	65	2,559	-90.080%
2026-03-05	26.3500	27.5500	26.3500	27.5500	+9.109%	769	2,558	-88.748%
2026-03-04	26.6000	26.6000	25.2500	25.2500	-0.980%	5	1,816	-87.723%
2026-03-03	28.8600	29.2700	25.2500	25.5000	-1.163%	14	1,820	-87.843%
2026-03-02	25.5000	25.8000	25.5000	25.8000	-1.602%	3	1,812	-87.984%
2026-02-27	26.7500	26.7500	26.2200	26.2200	+10.168%	7	1,810	-88.177%
2026-02-25	24.8500	24.8500	23.8000	23.8000	-6.114%	5	1,805	-86.975%
2026-02-24	28.0000	28.1500	25.3000	25.3500	-1.362%	21	1,805	-87.771%
2026-02-23	25.4500	26.4000	25.4500	25.7000	+16.290%	13	1,789	-87.938%
2026-02-20	22.3500	22.8000	21.5000	22.1000	-1.251%	16	1,786	-85.973%
2026-02-19	22.9300	22.9300	22.3300	22.3800	+4.531%	295	1,784	-86.148%
2026-02-18	21.4100	21.4100	21.4100	21.4100	-4.633%	1	1,607	-85.521%
2026-02-17	22.4500	22.4500	22.4500	22.4500	-6.730%	1	1,608	-86.192%
2026-02-13	25.1500	25.1500	24.0500	24.0700	-6.597%	14	1,600	-87.121%
2026-02-12	21.7500	25.7700	21.7500	25.7700	+22.714%	240	1,600	-87.971%
2026-02-11	17.5000	21.0000	17.5000	21.0000	+11.702%	37	1,366	-85.238%
2026-02-10	16.5000	19.3300	16.5000	18.8000	+13.939%	14	1,340	-83.511%
2026-02-09	16.5000	16.5000	16.5000	16.5000	-2.655%	5	1,344	-81.212%
2026-02-06	17.4200	17.4200	16.9500	16.9500	-19.477%	33	1,344	-81.711%
2026-02-05	21.5000	21.5000	21.0500	21.0500	+15.027%	13	1,322	-85.273%
2026-02-04	17.8500	18.3000	17.8000	18.3000	-8.500%	13	1,332	-83.060%
2026-02-03	18.0000	20.0000	18.0000	20.0000	-4.943%	2	1,320	-84.500%
2026-02-02	21.0400	21.0400	21.0400	21.0400	-0.520%	1	1,319	-85.266%
2026-01-30	21.2100	21.2100	21.1500	21.1500	-3.115%	8	1,319	-85.343%
2026-01-29	22.1500	22.1500	21.4500	21.8300	-5.087%	4	1,319	-85.799%
2026-01-28	23.3000	23.3000	22.5500	23.0000	-0.217%	24	1,318	-86.522%
2026-01-27	23.2000	23.3000	22.9500	23.0500	+0.436%	18	1,304	-86.551%
2026-01-26	23.0000	23.0000	22.9500	22.9500	-3.450%	5	1,297	-86.492%
2026-01-23	23.5500	23.9500	23.5500	23.7700	+10.353%	22	1,292	-86.958%
2026-01-22	21.7000	21.7000	21.2000	21.5400	-4.053%	48	1,297	-85.608%
2026-01-21	22.4700	22.7500	22.2500	22.4500	-2.603%	62	1,292	-86.192%
2026-01-20	21.5000	23.0500	20.3000	23.0500	+22.606%	26	1,289	-86.551%
2026-01-16	20.2300	20.2300	18.8000	18.8000	-7.115%	6	1,304	-83.511%
2026-01-15	19.8500	20.4500	19.8500	20.2400	-4.753%	83	1,304	-84.684%
2026-01-14	21.6000	21.6000	21.2500	21.2500	+7.923%	101	1,267	-85.412%
2026-01-13	18.7500	19.6900	18.7500	19.6900	+9.694%	23	1,166	-84.256%
2026-01-12	18.0500	18.1500	17.9500	17.9500	+9.451%	17	1,157	-82.730%
2026-01-09	16.2000	16.7000	15.9500	16.4000	+1.235%	35	1,141	-81.098%
2026-01-08	16.4000	16.4000	16.1000	16.2000	-4.985%	6	1,135	-80.864%
2026-01-07	17.0000	17.1500	16.0000	17.0500	+11.877%	31	1,129	-81.818%
2026-01-06	15.5000	15.5000	15.2400	15.2400	-0.717%	107	1,126	-79.659%
2026-01-05	15.2500	15.5500	15.2500	15.3500	-15.427%	37	1,033	-79.805%
2026-01-02	18.1500	18.1500	18.1500	18.1500	-0.928%	1	999	-82.920%
2025-12-31	17.8300	18.3500	17.8300	18.3200	+0.937%	18	997	-83.079%
2025-12-30	18.1500	18.1500	18.1500	18.1500	+0.889%	14	997	-82.920%
2025-12-29	17.6100	17.9900	17.6100	17.9900	+3.689%	7	993	-82.768%
2025-12-26	17.1600	17.3500	17.1500	17.3500	+3.706%	14	987	-82.133%
2025-12-24	17.2000	17.2000	16.7300	16.7300	-2.278%	20	979	-81.470%
2025-12-23	17.4000	17.4600	16.8800	17.1200	-18.554%	68	979	-81.893%
2025-12-18	21.0200	21.0200	21.0200	21.0200	+3.039%	1	976	-85.252%
2025-12-16	21.1000	21.3800	20.4000	20.4000	+7.087%	23	975	-84.804%
2025-12-15	19.1100	19.1100	19.0500	19.0500	-6.158%	43	960	-83.727%
2025-12-12	20.4000	20.4000	20.3000	20.3000	-0.490%	6	960	-84.729%
2025-12-11	22.4000	22.4700	20.4000	20.4000	-20.715%	206	884	-84.804%
2025-12-10	25.9200	25.9200	25.7000	25.7300	+2.756%	4	796	-87.952%
2025-12-09	19.9500	25.0400	19.9300	25.0400	+19.694%	3	796	-87.620%
2025-12-05	20.9200	20.9200	20.9200	20.9200	+0.965%	4	796	-85.182%
2025-12-04	20.7000	20.9000	20.2700	20.7200	-5.302%	61	793	-85.039%
2025-12-03	21.8800	21.8800	21.8800	21.8800	-3.824%	1	786	-85.832%
2025-12-02	22.6000	22.7500	22.5500	22.7500	-0.044%	100	785	-86.374%
2025-12-01	22.7600	22.7600	22.7600	22.7600	-9.250%	3	734	-86.380%
2025-11-25	24.9500	25.1000	24.9000	25.0800	-11.378%	31	731	-87.640%
2025-11-20	28.3000	28.3000	28.3000	28.3000	+6.391%	5	713	-89.046%
2025-11-18	27.8000	27.8000	26.5500	26.6000	+2.703%	7	713	-88.346%
2025-11-17	25.7500	25.9000	25.7500	25.9000	+0.975%	2	717	-88.031%
2025-11-14	25.6500	25.6500	25.6500	25.6500	+15.281%	7	716	-87.914%
2025-11-13	22.0500	22.3500	22.0500	22.2500	+4.215%	4	711	-86.067%
2025-11-11	21.5000	21.5000	21.3500	21.3500	-0.605%	2	712	-85.480%
2025-11-10	21.6500	21.6500	21.4000	21.4800	-4.956%	75	711	-85.568%
2025-11-07	22.6000	22.6000	22.6000	22.6000	-5.439%	1	718	-86.283%
2025-11-03	23.9000	23.9000	23.9000	23.9000	+0.632%	3	719	-87.029%
2025-10-28	23.7500	23.7500	23.7500	23.7500	-14.875%	3	719	-86.947%
2025-10-23	27.9000	27.9000	27.9000	27.9000	-0.357%	10	716	-88.889%
2025-10-22	28.0000	28.0000	28.0000	28.0000	+2.941%	10	726	-88.929%
2025-10-16	27.2000	27.2000	27.2000	27.2000	+14.575%	1	736	-88.603%
2025-10-15	23.7400	23.7400	23.7400	23.7400	-2.864%	10	735	-86.942%
2025-10-13	24.4400	24.4400	24.4400	24.4400	-1.650%	1	725	-87.316%
2025-10-09	25.1000	25.1800	24.8500	24.8500	+0.485%	3	726	-87.525%
2025-10-08	24.7300	24.7300	24.7300	24.7300	+2.402%	10	726	-87.465%
2025-10-07	24.1000	24.1500	24.1000	24.1500	+5.000%	319	424	-87.164%
2025-10-06	23.0000	23.0000	23.0000	23.0000	+0.043%	1	424	-86.522%
2025-09-30	23.0000	23.0000	22.9900	22.9900	+3.326%	2	424	-86.516%
2025-09-29	22.2500	22.2500	22.2500	22.2500	+1.182%	8	423	-86.067%
2025-09-24	21.9000	22.0000	21.9000	21.9900	-1.346%	17	419	-85.903%
2025-09-19	22.2000	22.2900	22.2000	22.2900	-3.506%	4	419	-86.092%
2025-09-18	23.1000	23.1000	23.1000	23.1000	-12.000%	2	419	-86.580%
2025-09-10	26.2000	26.2500	26.2000	26.2500	-6.750%	6	419	-88.190%
2025-09-09	28.1500	28.1500	28.1500	28.1500	+1.993%	175	422	-88.988%
2025-09-05	25.0500	27.6000	25.0500	27.6000	+7.060%	7	247	-88.768%
2025-08-28	25.7800	25.7800	25.7800	25.7800	-1.036%	10	240	-87.975%
2025-08-27	26.0500	26.0500	26.0500	26.0500	-4.858%	1	230	-88.100%
2025-08-25	26.9500	27.4500	26.9500	27.3800	-3.930%	4	230	-88.678%
2025-08-22	28.5000	28.5000	28.5000	28.5000	-2.896%	1	230	-89.123%
2025-08-21	29.2200	29.3500	29.2200	29.3500	+1.557%	4	232	-89.438%
2025-08-14	28.8000	28.9000	28.8000	28.9000	-0.516%	104	230	-89.273%
2025-08-13	29.0000	29.0500	29.0000	29.0500	-2.156%	2	127	-89.329%
2025-08-05	29.4400	29.6900	29.4400	29.6900	-4.687%	2	127	-89.559%
2025-08-01	30.8600	31.1500	30.8600	31.1500	+13.894%	2	127	-90.048%
2025-07-29	26.0000	27.3500	26.0000	27.3500	-1.936%	26	127	-88.665%
2025-07-23	27.7800	27.8900	27.7800	27.8900	-11.460%	2	110	-88.885%
2025-07-16	31.6500	32.0000	31.5000	31.5000	0.000%	17	110	-90.159%
2025-07-11	31.5000	31.5000	31.5000	31.5000	+1.449%	2	100	-90.159%
2025-07-10	31.4000	31.4000	31.0500	31.0500	-5.046%	15	100	-90.016%
2025-07-09	32.7000	32.7000	32.7000	32.7000	+15.141%	5	100	-90.520%
2025-07-03	29.5700	29.5700	28.4000	28.4000	-13.939%	2	99	-89.085%
2025-06-27	33.0000	33.0000	33.0000	33.0000	-24.138%	4	99	-90.606%
2025-05-28	43.4500	43.5000	43.4500	43.5000	-3.761%	50	95	-92.874%
2025-05-12	45.2000	45.2000	45.1500	45.2000	-16.835%	9	47	-93.142%
2025-05-01	54.4000	54.4000	54.3500	54.3500	-33.800%	2	42	-94.296%
2025-04-04	82.1000	82.1000	82.1000	82.1000	+130.812%	4	42	-96.224%
2025-02-19	35.5700	35.5700	35.5700	35.5700	-3.865%	1	44	-91.285%
2025-02-06	37.0000	37.0000	37.0000	37.0000	-7.454%	1	43	-91.622%
2025-02-03	39.9800	39.9800	39.9800	39.9800	-5.485%	1	42	-92.246%
2025-01-21	42.0000	42.3000	42.0000	42.3000	-8.322%	40	2	-92.671%
2025-01-16	47.1500	47.1500	46.1400	46.1400	-13.676%	2	2	-93.281%
2024-11-06	53.4500	53.4500	53.4500	53.4500	0.000%	1	1	-94.200%