Dark

JPM20270115P310
JPM Jan 15 2027 310.00 Put (JPM270115P00310000)
option OPRA

EOD

Aug 13, 2026

5.45+3.810%(+0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.4500	5.5000	5.4500	5.4500	+3.810%	5	3,502	0.000%
2026-08-12	5.4000	5.4000	5.2500	5.2500	-4.372%	76	3,498	+3.810%
2026-08-11	6.2500	6.2500	5.4900	5.4900	-14.219%	38	3,507	-0.729%
2026-08-10	6.9500	6.9500	6.3500	6.4000	-6.569%	99	3,506	-14.844%
2026-08-07	7.3600	7.4500	6.8500	6.8500	-3.521%	184	3,481	-20.438%
2026-08-06	6.3000	7.2000	6.3000	7.1000	+7.576%	63	3,352	-23.239%
2026-08-05	6.8200	6.8500	6.6000	6.6000	-8.333%	104	3,330	-17.424%
2026-08-04	7.1500	7.2000	6.7500	7.2000	-11.111%	65	3,310	-24.306%
2026-08-03	7.6800	8.1000	7.3500	8.1000	+1.887%	66	3,265	-32.716%
2026-07-31	8.2300	8.2500	7.7500	7.9500	-5.131%	114	3,215	-31.447%
2026-07-30	9.2600	9.2600	8.3000	8.3800	-14.051%	91	3,139	-34.964%
2026-07-29	9.3000	9.7500	9.1500	9.7500	+21.118%	72	3,162	-44.103%
2026-07-28	8.2200	8.2200	8.0500	8.0500	+2.287%	3	3,115	-32.298%
2026-07-27	7.9200	7.9200	7.8700	7.8700	-12.653%	28	3,116	-30.750%
2026-07-24	9.8000	9.8000	8.8000	9.0100	-8.990%	88	3,132	-39.512%
2026-07-23	10.1000	10.1700	9.6000	9.9000	+2.062%	267	3,162	-44.949%
2026-07-22	10.0500	10.1100	9.3400	9.7000	-7.619%	50	3,014	-43.814%
2026-07-21	11.1500	11.1500	10.3500	10.5000	-12.500%	56	2,994	-48.095%
2026-07-20	11.1000	12.2000	11.1000	12.0000	+8.108%	171	2,954	-54.583%
2026-07-17	11.2200	11.2200	10.1800	11.1000	+0.909%	193	2,830	-50.901%
2026-07-16	10.6500	11.0000	9.7500	11.0000	+11.111%	102	2,699	-50.455%
2026-07-15	9.8000	10.2500	9.2000	9.9000	-7.907%	66	2,656	-44.949%
2026-07-14	10.5000	11.3000	10.3000	10.7500	-16.667%	156	2,619	-49.302%
2026-07-13	12.4500	13.2000	12.3500	12.9000	+1.976%	67	2,550	-57.752%
2026-07-10	12.4500	12.6500	12.3500	12.6500	-1.938%	130	2,535	-56.917%
2026-07-09	12.8000	12.9000	12.5500	12.9000	-9.155%	67	2,513	-57.752%
2026-07-08	13.2500	14.2000	13.1000	14.2000	+20.339%	71	2,481	-61.620%
2026-07-07	11.5500	12.2000	11.4500	11.8000	-3.279%	99	2,457	-53.814%
2026-07-06	12.8000	12.8000	12.1500	12.2000	-11.913%	47	2,427	-55.328%
2026-07-02	14.0000	14.3000	13.3000	13.8500	+2.441%	168	2,368	-60.650%
2026-07-01	13.6500	13.9000	13.5200	13.5200	-12.774%	21	2,368	-59.689%
2026-06-30	15.5500	15.5500	14.8400	15.5000	+6.529%	76	2,369	-64.839%
2026-06-29	14.7500	14.7500	14.5000	14.5500	-8.777%	20	2,334	-62.543%
2026-06-26	15.1000	16.0000	14.8000	15.9500	+14.337%	473	2,329	-65.831%
2026-06-25	12.6000	14.0000	12.6000	13.9500	-4.778%	66	2,189	-60.932%
2026-06-24	14.6500	14.7500	14.5500	14.6500	+1.384%	25	2,162	-62.799%
2026-06-23	15.4000	15.4000	14.3000	14.4500	-3.344%	44	2,155	-62.284%
2026-06-22	15.7500	15.7500	14.9500	14.9500	-15.009%	39	2,149	-63.545%
2026-06-18	15.4500	17.6300	15.4500	17.5900	+26.093%	95	2,063	-69.016%
2026-06-17	14.0000	14.0000	13.9500	13.9500	-11.987%	4	2,063	-60.932%
2026-06-16	16.8800	16.9000	15.2000	15.8500	-14.092%	73	2,063	-65.615%
2026-06-15	18.9000	18.9500	18.4500	18.4500	-7.053%	29	2,053	-70.461%
2026-06-12	21.2000	21.2000	19.5000	19.8500	-12.747%	99	2,026	-72.544%
2026-06-11	24.0500	24.5500	22.5000	22.7500	-5.090%	143	1,973	-76.044%
2026-06-09	23.8500	24.7500	23.7500	23.9700	+2.436%	40	1,852	-77.263%
2026-06-08	23.4600	23.7000	23.1000	23.4000	-3.901%	60	1,849	-76.709%
2026-06-05	23.4500	24.5000	23.4000	24.3500	+2.397%	99	1,837	-77.618%
2026-06-04	25.3500	25.4600	23.4500	23.7800	-15.524%	31	1,780	-77.082%
2026-06-03	29.8000	30.1500	28.1500	28.1500	-0.530%	147	1,771	-80.639%
2026-06-02	28.5500	28.5500	28.3000	28.3000	-7.818%	77	1,710	-80.742%
2026-06-01	29.9500	30.8000	29.9500	30.7000	+1.320%	8	1,670	-82.248%
2026-05-29	30.3000	30.3000	30.3000	30.3000	-0.980%	1	1,667	-82.013%
2026-05-27	28.8000	30.6000	27.9000	30.6000	+19.298%	768	1,666	-82.190%
2026-05-26	25.0000	25.7500	25.0000	25.6500	-7.401%	22	2,178	-78.752%
2026-05-21	27.7000	27.7000	27.7000	27.7000	-10.065%	1	2,158	-80.325%
2026-05-15	30.2000	30.8000	30.2000	30.8000	+5.119%	4	2,158	-82.305%
2026-05-14	28.0000	29.3000	28.0000	29.3000	+1.560%	20	2,161	-81.399%
2026-05-13	29.0000	29.0000	27.4500	28.8500	+6.852%	41	2,200	-81.109%
2026-05-12	30.5000	30.5000	27.0000	27.0000	-1.639%	56	2,200	-79.815%
2026-05-08	27.4500	27.4500	27.4500	27.4500	+7.647%	1	2,200	-80.146%
2026-05-07	24.4000	25.5000	24.3500	25.5000	+11.842%	23	2,200	-78.627%
2026-05-06	22.6800	22.8000	22.3000	22.8000	-8.434%	63	2,206	-76.096%
2026-05-05	24.9000	24.9000	24.9000	24.9000	-3.675%	5	2,146	-78.112%
2026-05-04	24.9500	25.9000	24.9500	25.8500	+10.000%	196	2,146	-78.917%
2026-05-01	23.9000	24.0400	23.4500	23.5000	0.000%	83	1,987	-76.809%
2026-04-30	24.2500	24.2500	23.4500	23.5000	-10.168%	39	1,987	-76.809%
2026-04-29	26.1600	26.1600	26.1600	26.1600	+4.640%	5	1,979	-79.167%
2026-04-27	24.9000	25.0000	24.9000	25.0000	-3.661%	7	1,977	-78.200%
2026-04-24	25.8000	26.0400	25.5500	25.9500	+9.263%	18	1,977	-78.998%
2026-04-23	23.7100	23.7500	23.4000	23.7500	-2.863%	40	1,986	-77.053%
2026-04-22	24.3000	24.4700	24.3000	24.4500	+6.304%	26	1,986	-77.710%
2026-04-20	23.6500	23.6500	23.0000	23.0000	-7.631%	12	1,985	-76.304%
2026-04-17	24.0000	25.0500	23.7900	24.9000	-8.624%	282	1,980	-78.112%
2026-04-15	26.0100	27.6000	26.0100	27.2500	+9.000%	54	1,804	-80.000%
2026-04-14	25.2000	25.2500	24.9000	25.0000	-2.648%	8	1,812	-78.200%
2026-04-13	27.3500	27.3500	25.6800	25.6800	-4.000%	78	1,810	-78.777%
2026-04-10	26.9500	26.9500	26.6800	26.7500	+1.326%	87	1,747	-79.626%
2026-04-09	27.8000	27.8000	26.4000	26.4000	-6.878%	17	1,673	-79.356%
2026-04-08	27.2800	28.6500	27.2800	28.3500	-18.064%	86	1,665	-80.776%
2026-04-07	34.6000	34.6000	34.6000	34.6000	+1.318%	26	1,638	-84.249%
2026-04-06	34.1500	34.1500	34.1500	34.1500	-5.793%	5	1,612	-84.041%
2026-04-01	36.2500	36.2500	36.2500	36.2500	+0.694%	11	1,612	-84.966%
2026-03-25	35.8000	36.0000	35.8000	36.0000	-6.856%	2	1,601	-84.861%
2026-03-24	38.6500	38.6500	38.6500	38.6500	-3.736%	1	1,601	-85.899%
2026-03-20	40.1500	40.1500	40.1500	40.1500	-1.472%	2	1,601	-86.426%
2026-03-19	40.5000	40.7500	40.4500	40.7500	-2.745%	18	1,603	-86.626%
2026-03-13	42.1000	42.5500	41.9000	41.9000	-5.864%	4	1,595	-86.993%
2026-03-12	44.5100	44.5100	44.5100	44.5100	+13.228%	1	1,598	-87.756%
2026-03-11	39.3100	39.3100	39.3100	39.3100	+2.396%	1	1,599	-86.136%
2026-03-10	38.3900	38.3900	38.3900	38.3900	+5.322%	3	1,600	-85.804%
2026-03-05	36.5500	36.5500	36.3500	36.4500	+6.423%	15	1,608	-85.048%
2026-03-04	36.2000	36.2000	34.2500	34.2500	+0.440%	33	1,608	-84.088%
2026-03-03	34.1500	34.1500	34.1000	34.1000	-1.016%	11	1,608	-84.018%
2026-03-02	35.5500	35.5500	34.4500	34.4500	-2.958%	14	1,609	-84.180%
2026-02-27	35.0500	36.3700	35.0500	35.5000	+12.164%	52	1,607	-84.648%
2026-02-26	30.5000	31.6500	30.5000	31.6500	-0.472%	4	1,612	-82.780%
2026-02-25	32.2100	32.2400	31.8000	31.8000	-8.357%	8	1,608	-82.862%
2026-02-24	35.2500	35.2500	34.7000	34.7000	-0.857%	7	1,608	-84.294%
2026-02-23	32.7500	35.9500	32.7500	35.0000	+20.069%	28	1,606	-84.429%
2026-02-20	30.1500	30.1500	29.1500	29.1500	-5.968%	16	1,600	-81.304%
2026-02-19	30.3000	31.0000	30.3000	31.0000	+5.802%	93	1,597	-82.419%
2026-02-18	29.3000	29.3000	29.3000	29.3000	-7.425%	1	1,601	-81.399%
2026-02-17	31.4000	31.6500	31.3500	31.6500	-5.240%	42	1,600	-82.780%
2026-02-12	32.6900	33.4000	32.6900	33.4000	+12.838%	7	1,600	-83.683%
2026-02-11	23.7500	30.0000	23.7500	29.6000	+13.410%	389	1,600	-81.588%
2026-02-10	23.8000	26.3000	23.6000	26.1000	+9.987%	127	1,524	-79.119%
2026-02-09	24.2500	24.2500	23.7300	23.7300	-1.658%	4	1,495	-77.033%
2026-02-06	26.4300	26.4300	24.1300	24.1300	-17.079%	25	1,495	-77.414%
2026-02-05	29.9500	29.9500	29.1000	29.1000	+17.339%	5	1,475	-81.271%
2026-02-04	25.3000	25.3000	24.8000	24.8000	-6.132%	10	1,470	-78.024%
2026-02-03	25.8500	27.9500	25.8500	26.4200	-7.298%	14	1,461	-79.372%
2026-02-02	30.3600	30.3600	28.4000	28.5000	-5.316%	19	1,461	-80.877%
2026-01-30	29.8500	30.8000	29.8500	30.1000	+0.333%	30	1,461	-81.894%
2026-01-29	30.0000	30.0000	30.0000	30.0000	-6.396%	5	1,447	-81.833%
2026-01-28	32.3500	32.4000	31.7500	32.0500	+0.628%	12	1,447	-82.995%
2026-01-27	32.3500	32.5000	31.7500	31.8500	+0.951%	152	1,439	-82.889%
2026-01-26	31.6500	31.9500	31.0500	31.5500	-4.827%	138	1,438	-82.726%
2026-01-23	32.6900	33.1500	32.6900	33.1500	+10.133%	8	1,460	-83.560%
2026-01-22	29.7600	30.2500	29.7000	30.1000	-3.803%	77	1,459	-81.894%
2026-01-21	31.2900	31.2900	31.2900	31.2900	-1.293%	10	1,433	-82.582%
2026-01-20	29.5000	31.7000	28.2000	31.7000	+20.304%	49	1,423	-82.808%
2026-01-16	28.0000	28.0500	26.3500	26.3500	-7.218%	33	1,389	-79.317%
2026-01-15	28.4200	28.4200	28.4000	28.4000	-3.138%	4	1,389	-80.810%
2026-01-14	29.8500	29.8500	29.3200	29.3200	+3.972%	6	1,391	-81.412%
2026-01-13	23.9800	28.2000	23.9800	28.2000	+14.216%	187	1,388	-80.674%
2026-01-12	24.6000	24.8300	24.2100	24.6900	+10.223%	10	1,375	-77.926%
2026-01-09	22.5000	22.7000	22.4000	22.4000	-0.665%	15	1,372	-75.670%
2026-01-08	22.5500	22.5500	22.4900	22.5500	-4.043%	40	1,360	-75.831%
2026-01-07	23.5000	23.5000	23.5000	23.5000	+10.588%	24	1,372	-76.809%
2026-01-06	20.7500	21.2500	20.7500	21.2500	+0.047%	16	1,372	-74.353%
2026-01-05	21.3700	21.3700	21.1000	21.2400	-15.714%	8	1,368	-74.341%
2026-01-02	25.2000	25.2000	25.2000	25.2000	+0.199%	2	1,361	-78.373%
2025-12-31	25.1500	25.1500	25.1500	25.1500	+0.802%	5	1,356	-78.330%
2025-12-30	25.0000	25.0000	24.9500	24.9500	+5.586%	9	1,356	-78.156%
2025-12-26	22.9000	23.6300	22.8500	23.6300	+2.963%	9	1,347	-76.936%
2025-12-24	22.9500	22.9500	22.9500	22.9500	-2.423%	2	1,343	-76.253%
2025-12-23	24.0000	24.0000	23.4500	23.5200	-13.274%	77	1,343	-76.828%
2025-12-19	27.1200	27.1200	27.1200	27.1200	+1.878%	4	1,366	-79.904%
2025-12-15	26.6000	26.6200	26.6000	26.6200	-2.776%	2	1,362	-79.527%
2025-12-12	27.3800	27.3800	27.3800	27.3800	-1.333%	1	1,362	-80.095%
2025-12-11	30.7000	30.7200	27.7000	27.7500	-19.798%	28	1,362	-80.360%
2025-12-10	34.6900	34.6900	34.5500	34.6000	+27.066%	9	1,356	-84.249%
2025-12-09	27.4000	27.4000	27.2300	27.2300	-4.623%	2	1,355	-79.985%
2025-12-08	28.5500	28.6500	28.5500	28.5500	-3.645%	417	1,355	-80.911%
2025-12-03	30.0000	30.0000	29.6300	29.6300	-3.075%	2	938	-81.606%
2025-12-02	30.5500	30.5700	30.5500	30.5700	-1.387%	2	938	-82.172%
2025-12-01	30.0500	31.0000	30.0500	31.0000	-15.761%	12	938	-82.419%
2025-11-25	36.8000	36.8000	36.8000	36.8000	+0.546%	6	933	-85.190%
2025-11-24	36.6000	36.6000	36.6000	36.6000	+3.771%	1	933	-85.109%
2025-11-17	35.2800	35.2800	35.2700	35.2700	+16.288%	2	933	-84.548%
2025-11-06	30.3500	30.3500	30.3300	30.3300	-5.278%	21	932	-82.031%
2025-11-04	31.9800	32.0200	31.9800	32.0200	-1.628%	2	926	-82.979%
2025-11-03	32.5500	32.5500	32.5500	32.5500	-3.498%	3	927	-83.257%
2025-10-27	33.7300	33.7300	33.7300	33.7300	-1.948%	2	927	-83.842%
2025-10-20	34.4000	34.4000	34.4000	34.4000	-9.115%	1	927	-84.157%
2025-10-16	33.1000	37.8500	33.1000	37.8500	+2.825%	13	931	-85.601%
2025-10-14	36.8100	36.8100	36.8100	36.8100	+10.873%	1	929	-85.194%
2025-10-09	33.5500	33.6600	33.1900	33.2000	-0.509%	191	928	-83.584%
2025-10-08	32.6000	33.3700	32.6000	33.3700	+4.281%	27	904	-83.668%
2025-10-07	32.0000	32.0000	32.0000	32.0000	+3.728%	1	902	-82.969%
2025-10-06	30.8500	30.8500	30.8500	30.8500	-6.088%	1	902	-82.334%
2025-10-02	32.8500	32.8500	32.8500	32.8500	+5.968%	10	902	-83.409%
2025-09-30	30.8000	31.0000	30.8000	31.0000	+4.730%	155	902	-82.419%
2025-09-29	29.9000	29.9000	29.6000	29.6000	+1.893%	135	747	-81.588%
2025-09-26	29.1000	29.1000	29.0500	29.0500	-5.220%	279	612	-81.239%
2025-09-25	29.9500	30.7300	29.9500	30.6500	-2.233%	128	334	-82.219%
2025-09-23	29.3000	31.3500	29.3000	31.3500	+3.295%	194	256	-82.616%
2025-09-22	30.5000	30.5000	30.3500	30.3500	+1.336%	10	66	-82.043%
2025-09-19	29.9500	29.9500	29.9500	29.9500	-4.739%	3	66	-81.803%
2025-09-15	31.4400	31.4400	31.4400	31.4400	-3.112%	2	63	-82.665%
2025-09-12	32.4500	32.4500	32.4500	32.4500	-2.844%	7	63	-83.205%
2025-09-11	33.4500	33.5000	33.3500	33.4000	-7.862%	7	56	-83.683%
2025-09-09	37.5000	37.5000	35.9000	36.2500	-5.722%	4	49	-84.966%
2025-08-14	38.0500	38.4500	38.0000	38.4500	-1.030%	13	45	-85.826%
2025-08-13	38.2500	38.9000	38.2000	38.8500	+3.600%	15	32	-85.972%
2025-08-12	37.8500	37.8500	37.5000	37.5000	-4.459%	3	18	-85.467%
2025-08-11	39.2500	39.2500	39.2500	39.2500	-2.363%	1	15	-86.115%
2025-08-08	40.2000	40.2000	40.2000	40.2000	+0.626%	1	15	-86.443%
2025-08-07	39.9500	39.9500	39.9500	39.9500	-2.798%	3	14	-86.358%
2025-08-01	40.7800	41.1000	40.7800	41.1000	0.000%	2	13	-86.740%
2025-07-10	41.1000	41.1000	41.1000	41.1000	+6.339%	4	13	-86.740%
2025-07-07	38.5800	38.7000	38.5800	38.6500	-31.105%	6	13	-85.899%
2025-05-21	56.1300	56.2000	56.1000	56.1000	+3.220%	12	11	-90.285%
2025-05-14	54.4000	54.4000	54.3000	54.3500	-34.137%	8	5	-89.972%
2025-03-10	83.6500	83.6500	82.5200	82.5200	+58.388%	2	1	-93.396%
2025-02-03	52.5500	52.5500	52.1000	52.1000	-2.343%	2	2	-89.539%
2025-01-23	53.3500	53.3500	53.3500	53.3500	-20.669%	1	1	-89.784%
2024-12-09	67.2500	67.2500	67.2500	67.2500	0.000%	1	1	-91.896%