Dark

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

EOD

Sep 28, 2026

7.83+9.664%(+0.69)170

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	7.1200	7.9900	6.9500	7.8300	+9.664%	170	4,095	0.000%
2026-09-25	7.4500	7.4500	7.1400	7.1400	-8.579%	23	4,047	+9.664%
2026-09-24	8.0400	8.3500	7.6100	7.8100	-1.389%	775	4,046	+0.256%
2026-09-23	7.4500	8.0100	7.2500	7.9200	+4.901%	481	4,278	-1.136%
2026-09-22	6.6000	8.2000	6.6000	7.5500	+33.628%	121	4,194	+3.709%
2026-09-21	5.5000	5.6500	5.5000	5.6500	-11.719%	89	4,180	+38.584%
2026-09-18	7.1000	7.1000	6.4000	6.4000	0.000%	37	4,112	+22.344%
2026-09-17	7.0800	7.0800	6.2500	6.4000	-5.882%	22	4,088	+22.344%
2026-09-16	6.3000	7.5500	6.3000	6.8000	+9.149%	30	4,076	+15.147%
2026-09-15	6.5800	7.9500	6.2300	6.2300	-9.051%	109	4,070	+25.682%
2026-09-14	6.2900	7.0000	6.2900	6.8500	+18.103%	70	4,059	+14.307%
2026-09-11	5.3500	5.8000	5.3500	5.8000	-6.752%	32	4,025	+35.000%
2026-09-10	6.4500	6.4500	6.1000	6.2200	+1.138%	47	4,004	+25.884%
2026-09-09	5.9000	6.1500	5.9000	6.1500	+2.671%	21	3,966	+27.317%
2026-09-08	5.6500	5.9900	5.6500	5.9900	+9.908%	36	3,950	+30.718%
2026-09-04	4.8200	5.4500	4.8200	5.4500	+11.452%	30	3,926	+43.670%
2026-09-03	5.3000	5.3000	4.8900	4.8900	-16.410%	16	3,926	+60.123%
2026-09-02	5.6500	6.0000	5.2000	5.8500	-3.306%	98	3,926	+33.846%
2026-09-01	5.8000	6.0500	5.5700	6.0500	+7.080%	63	3,905	+29.421%
2026-08-31	6.0000	6.0000	5.6500	5.6500	-5.833%	24	3,848	+38.584%
2026-08-28	5.9500	6.0000	5.8000	6.0000	-6.977%	80	3,851	+30.500%
2026-08-27	6.3000	6.4500	6.2000	6.4500	+7.500%	55	3,826	+21.395%
2026-08-26	5.9500	6.1500	5.9500	6.0000	-3.226%	5	3,838	+30.500%
2026-08-25	6.5700	6.5700	6.1000	6.2000	-1.587%	41	3,835	+26.290%
2026-08-24	6.3000	6.4000	6.2000	6.3000	-13.103%	69	3,799	+24.286%
2026-08-21	6.7600	7.4500	6.7600	7.2500	+5.839%	156	3,752	+8.000%
2026-08-20	6.2400	6.8500	6.0000	6.8500	+14.167%	144	3,664	+14.307%
2026-08-19	5.8000	6.0000	5.8000	6.0000	+8.108%	42	3,562	+30.500%
2026-08-18	5.5500	5.5500	5.5500	5.5500	0.000%	2	3,576	+41.081%
2026-08-17	5.1200	5.5500	5.0700	5.5500	+4.717%	78	3,574	+41.081%
2026-08-14	5.1500	5.3500	5.0000	5.3000	-2.752%	173	3,622	+47.736%
2026-08-13	5.4500	5.5000	5.4500	5.4500	+3.810%	5	3,502	+43.670%
2026-08-12	5.4000	5.4000	5.2500	5.2500	-4.372%	76	3,498	+49.143%
2026-08-11	6.2500	6.2500	5.4900	5.4900	-14.219%	38	3,507	+42.623%
2026-08-10	6.9500	6.9500	6.3500	6.4000	-6.569%	99	3,506	+22.344%
2026-08-07	7.3600	7.4500	6.8500	6.8500	-3.521%	184	3,481	+14.307%
2026-08-06	6.3000	7.2000	6.3000	7.1000	+7.576%	63	3,352	+10.282%
2026-08-05	6.8200	6.8500	6.6000	6.6000	-8.333%	104	3,330	+18.636%
2026-08-04	7.1500	7.2000	6.7500	7.2000	-11.111%	65	3,310	+8.750%
2026-08-03	7.6800	8.1000	7.3500	8.1000	+1.887%	66	3,265	-3.333%
2026-07-31	8.2300	8.2500	7.7500	7.9500	-5.131%	114	3,215	-1.509%
2026-07-30	9.2600	9.2600	8.3000	8.3800	-14.051%	91	3,139	-6.563%
2026-07-29	9.3000	9.7500	9.1500	9.7500	+21.118%	72	3,162	-19.692%
2026-07-28	8.2200	8.2200	8.0500	8.0500	+2.287%	3	3,115	-2.733%
2026-07-27	7.9200	7.9200	7.8700	7.8700	-12.653%	28	3,116	-0.508%
2026-07-24	9.8000	9.8000	8.8000	9.0100	-8.990%	88	3,132	-13.097%
2026-07-23	10.1000	10.1700	9.6000	9.9000	+2.062%	267	3,162	-20.909%
2026-07-22	10.0500	10.1100	9.3400	9.7000	-7.619%	50	3,014	-19.278%
2026-07-21	11.1500	11.1500	10.3500	10.5000	-12.500%	56	2,994	-25.429%
2026-07-20	11.1000	12.2000	11.1000	12.0000	+8.108%	171	2,954	-34.750%
2026-07-17	11.2200	11.2200	10.1800	11.1000	+0.909%	193	2,830	-29.459%
2026-07-16	10.6500	11.0000	9.7500	11.0000	+11.111%	102	2,699	-28.818%
2026-07-15	9.8000	10.2500	9.2000	9.9000	-7.907%	66	2,656	-20.909%
2026-07-14	10.5000	11.3000	10.3000	10.7500	-16.667%	156	2,619	-27.163%
2026-07-13	12.4500	13.2000	12.3500	12.9000	+1.976%	67	2,550	-39.302%
2026-07-10	12.4500	12.6500	12.3500	12.6500	-1.938%	130	2,535	-38.103%
2026-07-09	12.8000	12.9000	12.5500	12.9000	-9.155%	67	2,513	-39.302%
2026-07-08	13.2500	14.2000	13.1000	14.2000	+20.339%	71	2,481	-44.859%
2026-07-07	11.5500	12.2000	11.4500	11.8000	-3.279%	99	2,457	-33.644%
2026-07-06	12.8000	12.8000	12.1500	12.2000	-11.913%	47	2,427	-35.820%
2026-07-02	14.0000	14.3000	13.3000	13.8500	+2.441%	168	2,368	-43.466%
2026-07-01	13.6500	13.9000	13.5200	13.5200	-12.774%	21	2,368	-42.086%
2026-06-30	15.5500	15.5500	14.8400	15.5000	+6.529%	76	2,369	-49.484%
2026-06-29	14.7500	14.7500	14.5000	14.5500	-8.777%	20	2,334	-46.186%
2026-06-26	15.1000	16.0000	14.8000	15.9500	+14.337%	473	2,329	-50.909%
2026-06-25	12.6000	14.0000	12.6000	13.9500	-4.778%	66	2,189	-43.871%
2026-06-24	14.6500	14.7500	14.5500	14.6500	+1.384%	25	2,162	-46.553%
2026-06-23	15.4000	15.4000	14.3000	14.4500	-3.344%	44	2,155	-45.813%
2026-06-22	15.7500	15.7500	14.9500	14.9500	-15.009%	39	2,149	-47.625%
2026-06-18	15.4500	17.6300	15.4500	17.5900	+26.093%	95	2,063	-55.486%
2026-06-17	14.0000	14.0000	13.9500	13.9500	-11.987%	4	2,063	-43.871%
2026-06-16	16.8800	16.9000	15.2000	15.8500	-14.092%	73	2,063	-50.599%
2026-06-15	18.9000	18.9500	18.4500	18.4500	-7.053%	29	2,053	-57.561%
2026-06-12	21.2000	21.2000	19.5000	19.8500	-12.747%	99	2,026	-60.554%
2026-06-11	24.0500	24.5500	22.5000	22.7500	-5.090%	143	1,973	-65.582%
2026-06-09	23.8500	24.7500	23.7500	23.9700	+2.436%	40	1,852	-67.334%
2026-06-08	23.4600	23.7000	23.1000	23.4000	-3.901%	60	1,849	-66.538%
2026-06-05	23.4500	24.5000	23.4000	24.3500	+2.397%	99	1,837	-67.844%
2026-06-04	25.3500	25.4600	23.4500	23.7800	-15.524%	31	1,780	-67.073%
2026-06-03	29.8000	30.1500	28.1500	28.1500	-0.530%	147	1,771	-72.185%
2026-06-02	28.5500	28.5500	28.3000	28.3000	-7.818%	77	1,710	-72.332%
2026-06-01	29.9500	30.8000	29.9500	30.7000	+1.320%	8	1,670	-74.495%
2026-05-29	30.3000	30.3000	30.3000	30.3000	-0.980%	1	1,667	-74.158%
2026-05-27	28.8000	30.6000	27.9000	30.6000	+19.298%	768	1,666	-74.412%
2026-05-26	25.0000	25.7500	25.0000	25.6500	-7.401%	22	2,178	-69.474%
2026-05-21	27.7000	27.7000	27.7000	27.7000	-10.065%	1	2,158	-71.733%
2026-05-15	30.2000	30.8000	30.2000	30.8000	+5.119%	4	2,158	-74.578%
2026-05-14	28.0000	29.3000	28.0000	29.3000	+1.560%	20	2,161	-73.276%
2026-05-13	29.0000	29.0000	27.4500	28.8500	+6.852%	41	2,200	-72.860%
2026-05-12	30.5000	30.5000	27.0000	27.0000	-1.639%	56	2,200	-71.000%
2026-05-08	27.4500	27.4500	27.4500	27.4500	+7.647%	1	2,200	-71.475%
2026-05-07	24.4000	25.5000	24.3500	25.5000	+11.842%	23	2,200	-69.294%
2026-05-06	22.6800	22.8000	22.3000	22.8000	-8.434%	63	2,206	-65.658%
2026-05-05	24.9000	24.9000	24.9000	24.9000	-3.675%	5	2,146	-68.554%
2026-05-04	24.9500	25.9000	24.9500	25.8500	+10.000%	196	2,146	-69.710%
2026-05-01	23.9000	24.0400	23.4500	23.5000	0.000%	83	1,987	-66.681%
2026-04-30	24.2500	24.2500	23.4500	23.5000	-10.168%	39	1,987	-66.681%
2026-04-29	26.1600	26.1600	26.1600	26.1600	+4.640%	5	1,979	-70.069%
2026-04-27	24.9000	25.0000	24.9000	25.0000	-3.661%	7	1,977	-68.680%
2026-04-24	25.8000	26.0400	25.5500	25.9500	+9.263%	18	1,977	-69.827%
2026-04-23	23.7100	23.7500	23.4000	23.7500	-2.863%	40	1,986	-67.032%
2026-04-22	24.3000	24.4700	24.3000	24.4500	+6.304%	26	1,986	-67.975%
2026-04-20	23.6500	23.6500	23.0000	23.0000	-7.631%	12	1,985	-65.957%
2026-04-17	24.0000	25.0500	23.7900	24.9000	-8.624%	282	1,980	-68.554%
2026-04-15	26.0100	27.6000	26.0100	27.2500	+9.000%	54	1,804	-71.266%
2026-04-14	25.2000	25.2500	24.9000	25.0000	-2.648%	8	1,812	-68.680%
2026-04-13	27.3500	27.3500	25.6800	25.6800	-4.000%	78	1,810	-69.509%
2026-04-10	26.9500	26.9500	26.6800	26.7500	+1.326%	87	1,747	-70.729%
2026-04-09	27.8000	27.8000	26.4000	26.4000	-6.878%	17	1,673	-70.341%
2026-04-08	27.2800	28.6500	27.2800	28.3500	-18.064%	86	1,665	-72.381%
2026-04-07	34.6000	34.6000	34.6000	34.6000	+1.318%	26	1,638	-77.370%
2026-04-06	34.1500	34.1500	34.1500	34.1500	-5.793%	5	1,612	-77.072%
2026-04-01	36.2500	36.2500	36.2500	36.2500	+0.694%	11	1,612	-78.400%
2026-03-25	35.8000	36.0000	35.8000	36.0000	-6.856%	2	1,601	-78.250%
2026-03-24	38.6500	38.6500	38.6500	38.6500	-3.736%	1	1,601	-79.741%
2026-03-20	40.1500	40.1500	40.1500	40.1500	-1.472%	2	1,601	-80.498%
2026-03-19	40.5000	40.7500	40.4500	40.7500	-2.745%	18	1,603	-80.785%
2026-03-13	42.1000	42.5500	41.9000	41.9000	-5.864%	4	1,595	-81.313%
2026-03-12	44.5100	44.5100	44.5100	44.5100	+13.228%	1	1,598	-82.408%
2026-03-11	39.3100	39.3100	39.3100	39.3100	+2.396%	1	1,599	-80.081%
2026-03-10	38.3900	38.3900	38.3900	38.3900	+5.322%	3	1,600	-79.604%
2026-03-05	36.5500	36.5500	36.3500	36.4500	+6.423%	15	1,608	-78.519%
2026-03-04	36.2000	36.2000	34.2500	34.2500	+0.440%	33	1,608	-77.139%
2026-03-03	34.1500	34.1500	34.1000	34.1000	-1.016%	11	1,608	-77.038%
2026-03-02	35.5500	35.5500	34.4500	34.4500	-2.958%	14	1,609	-77.271%
2026-02-27	35.0500	36.3700	35.0500	35.5000	+12.164%	52	1,607	-77.944%
2026-02-26	30.5000	31.6500	30.5000	31.6500	-0.472%	4	1,612	-75.261%
2026-02-25	32.2100	32.2400	31.8000	31.8000	-8.357%	8	1,608	-75.377%
2026-02-24	35.2500	35.2500	34.7000	34.7000	-0.857%	7	1,608	-77.435%
2026-02-23	32.7500	35.9500	32.7500	35.0000	+20.069%	28	1,606	-77.629%
2026-02-20	30.1500	30.1500	29.1500	29.1500	-5.968%	16	1,600	-73.139%
2026-02-19	30.3000	31.0000	30.3000	31.0000	+5.802%	93	1,597	-74.742%
2026-02-18	29.3000	29.3000	29.3000	29.3000	-7.425%	1	1,601	-73.276%
2026-02-17	31.4000	31.6500	31.3500	31.6500	-5.240%	42	1,600	-75.261%
2026-02-12	32.6900	33.4000	32.6900	33.4000	+12.838%	7	1,600	-76.557%
2026-02-11	23.7500	30.0000	23.7500	29.6000	+13.410%	389	1,600	-73.547%
2026-02-10	23.8000	26.3000	23.6000	26.1000	+9.987%	127	1,524	-70.000%
2026-02-09	24.2500	24.2500	23.7300	23.7300	-1.658%	4	1,495	-67.004%
2026-02-06	26.4300	26.4300	24.1300	24.1300	-17.079%	25	1,495	-67.551%
2026-02-05	29.9500	29.9500	29.1000	29.1000	+17.339%	5	1,475	-73.093%
2026-02-04	25.3000	25.3000	24.8000	24.8000	-6.132%	10	1,470	-68.427%
2026-02-03	25.8500	27.9500	25.8500	26.4200	-7.298%	14	1,461	-70.363%
2026-02-02	30.3600	30.3600	28.4000	28.5000	-5.316%	19	1,461	-72.526%
2026-01-30	29.8500	30.8000	29.8500	30.1000	+0.333%	30	1,461	-73.987%
2026-01-29	30.0000	30.0000	30.0000	30.0000	-6.396%	5	1,447	-73.900%
2026-01-28	32.3500	32.4000	31.7500	32.0500	+0.628%	12	1,447	-75.569%
2026-01-27	32.3500	32.5000	31.7500	31.8500	+0.951%	152	1,439	-75.416%
2026-01-26	31.6500	31.9500	31.0500	31.5500	-4.827%	138	1,438	-75.182%
2026-01-23	32.6900	33.1500	32.6900	33.1500	+10.133%	8	1,460	-76.380%
2026-01-22	29.7600	30.2500	29.7000	30.1000	-3.803%	77	1,459	-73.987%
2026-01-21	31.2900	31.2900	31.2900	31.2900	-1.293%	10	1,433	-74.976%
2026-01-20	29.5000	31.7000	28.2000	31.7000	+20.304%	49	1,423	-75.300%
2026-01-16	28.0000	28.0500	26.3500	26.3500	-7.218%	33	1,389	-70.285%
2026-01-15	28.4200	28.4200	28.4000	28.4000	-3.138%	4	1,389	-72.430%
2026-01-14	29.8500	29.8500	29.3200	29.3200	+3.972%	6	1,391	-73.295%
2026-01-13	23.9800	28.2000	23.9800	28.2000	+14.216%	187	1,388	-72.234%
2026-01-12	24.6000	24.8300	24.2100	24.6900	+10.223%	10	1,375	-68.287%
2026-01-09	22.5000	22.7000	22.4000	22.4000	-0.665%	15	1,372	-65.045%
2026-01-08	22.5500	22.5500	22.4900	22.5500	-4.043%	40	1,360	-65.277%
2026-01-07	23.5000	23.5000	23.5000	23.5000	+10.588%	24	1,372	-66.681%
2026-01-06	20.7500	21.2500	20.7500	21.2500	+0.047%	16	1,372	-63.153%
2026-01-05	21.3700	21.3700	21.1000	21.2400	-15.714%	8	1,368	-63.136%
2026-01-02	25.2000	25.2000	25.2000	25.2000	+0.199%	2	1,361	-68.929%
2025-12-31	25.1500	25.1500	25.1500	25.1500	+0.802%	5	1,356	-68.867%
2025-12-30	25.0000	25.0000	24.9500	24.9500	+5.586%	9	1,356	-68.617%
2025-12-26	22.9000	23.6300	22.8500	23.6300	+2.963%	9	1,347	-66.864%
2025-12-24	22.9500	22.9500	22.9500	22.9500	-2.423%	2	1,343	-65.882%
2025-12-23	24.0000	24.0000	23.4500	23.5200	-13.274%	77	1,343	-66.709%
2025-12-19	27.1200	27.1200	27.1200	27.1200	+1.878%	4	1,366	-71.128%
2025-12-15	26.6000	26.6200	26.6000	26.6200	-2.776%	2	1,362	-70.586%
2025-12-12	27.3800	27.3800	27.3800	27.3800	-1.333%	1	1,362	-71.402%
2025-12-11	30.7000	30.7200	27.7000	27.7500	-19.798%	28	1,362	-71.784%
2025-12-10	34.6900	34.6900	34.5500	34.6000	+27.066%	9	1,356	-77.370%
2025-12-09	27.4000	27.4000	27.2300	27.2300	-4.623%	2	1,355	-71.245%
2025-12-08	28.5500	28.6500	28.5500	28.5500	-3.645%	417	1,355	-72.574%
2025-12-03	30.0000	30.0000	29.6300	29.6300	-3.075%	2	938	-73.574%
2025-12-02	30.5500	30.5700	30.5500	30.5700	-1.387%	2	938	-74.387%
2025-12-01	30.0500	31.0000	30.0500	31.0000	-15.761%	12	938	-74.742%
2025-11-25	36.8000	36.8000	36.8000	36.8000	+0.546%	6	933	-78.723%
2025-11-24	36.6000	36.6000	36.6000	36.6000	+3.771%	1	933	-78.607%
2025-11-17	35.2800	35.2800	35.2700	35.2700	+16.288%	2	933	-77.800%
2025-11-06	30.3500	30.3500	30.3300	30.3300	-5.278%	21	932	-74.184%
2025-11-04	31.9800	32.0200	31.9800	32.0200	-1.628%	2	926	-75.547%
2025-11-03	32.5500	32.5500	32.5500	32.5500	-3.498%	3	927	-75.945%
2025-10-27	33.7300	33.7300	33.7300	33.7300	-1.948%	2	927	-76.786%
2025-10-20	34.4000	34.4000	34.4000	34.4000	-9.115%	1	927	-77.238%
2025-10-16	33.1000	37.8500	33.1000	37.8500	+2.825%	13	931	-79.313%
2025-10-14	36.8100	36.8100	36.8100	36.8100	+10.873%	1	929	-78.729%
2025-10-09	33.5500	33.6600	33.1900	33.2000	-0.509%	191	928	-76.416%
2025-10-08	32.6000	33.3700	32.6000	33.3700	+4.281%	27	904	-76.536%
2025-10-07	32.0000	32.0000	32.0000	32.0000	+3.728%	1	902	-75.531%
2025-10-06	30.8500	30.8500	30.8500	30.8500	-6.088%	1	902	-74.619%
2025-10-02	32.8500	32.8500	32.8500	32.8500	+5.968%	10	902	-76.164%
2025-09-30	30.8000	31.0000	30.8000	31.0000	+4.730%	155	902	-74.742%
2025-09-29	29.9000	29.9000	29.6000	29.6000	+1.893%	135	747	-73.547%
2025-09-26	29.1000	29.1000	29.0500	29.0500	-5.220%	279	612	-73.046%
2025-09-25	29.9500	30.7300	29.9500	30.6500	-2.233%	128	334	-74.454%
2025-09-23	29.3000	31.3500	29.3000	31.3500	+3.295%	194	256	-75.024%
2025-09-22	30.5000	30.5000	30.3500	30.3500	+1.336%	10	66	-74.201%
2025-09-19	29.9500	29.9500	29.9500	29.9500	-4.739%	3	66	-73.856%
2025-09-15	31.4400	31.4400	31.4400	31.4400	-3.112%	2	63	-75.095%
2025-09-12	32.4500	32.4500	32.4500	32.4500	-2.844%	7	63	-75.871%
2025-09-11	33.4500	33.5000	33.3500	33.4000	-7.862%	7	56	-76.557%
2025-09-09	37.5000	37.5000	35.9000	36.2500	-5.722%	4	49	-78.400%
2025-08-14	38.0500	38.4500	38.0000	38.4500	-1.030%	13	45	-79.636%
2025-08-13	38.2500	38.9000	38.2000	38.8500	+3.600%	15	32	-79.846%
2025-08-12	37.8500	37.8500	37.5000	37.5000	-4.459%	3	18	-79.120%
2025-08-11	39.2500	39.2500	39.2500	39.2500	-2.363%	1	15	-80.051%
2025-08-08	40.2000	40.2000	40.2000	40.2000	+0.626%	1	15	-80.522%
2025-08-07	39.9500	39.9500	39.9500	39.9500	-2.798%	3	14	-80.401%
2025-08-01	40.7800	41.1000	40.7800	41.1000	0.000%	2	13	-80.949%
2025-07-10	41.1000	41.1000	41.1000	41.1000	+6.339%	4	13	-80.949%
2025-07-07	38.5800	38.7000	38.5800	38.6500	-31.105%	6	13	-79.741%
2025-05-21	56.1300	56.2000	56.1000	56.1000	+3.220%	12	11	-86.043%
2025-05-14	54.4000	54.4000	54.3000	54.3500	-34.137%	8	5	-85.593%
2025-03-10	83.6500	83.6500	82.5200	82.5200	+58.388%	2	1	-90.511%
2025-02-03	52.5500	52.5500	52.1000	52.1000	-2.343%	2	2	-84.971%
2025-01-23	53.3500	53.3500	53.3500	53.3500	-20.669%	1	1	-85.323%
2024-12-09	67.2500	67.2500	67.2500	67.2500	0.000%	1	1	-88.357%