Dark

JPM20270115P320
JPM Jan 15 2027 320.00 Put (JPM270115P00320000)
option OPRA

EOD

Sep 29, 2026

11.60+7.308%(+0.79)222

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.0800	11.9500	10.6300	11.6000	+7.308%	222	3,206	0.000%
2026-09-28	10.1000	10.8700	9.5000	10.8100	+12.604%	155	3,164	+7.308%
2026-09-25	10.0000	10.0500	9.5000	9.6000	-10.280%	22	3,085	+20.833%
2026-09-24	11.1000	11.5000	10.7000	10.7000	-1.382%	82	3,087	+8.411%
2026-09-23	11.0300	11.0300	10.0000	10.8500	+4.327%	306	3,021	+6.912%
2026-09-22	7.6500	11.1500	7.6500	10.4000	+38.114%	644	2,979	+11.538%
2026-09-21	7.2500	7.8000	7.2500	7.5300	-16.796%	58	2,777	+54.050%
2026-09-18	9.1300	9.1500	8.7500	9.0500	+5.233%	14	2,786	+28.177%
2026-09-17	8.5000	9.5000	8.2500	8.6000	-4.656%	78	2,780	+34.884%
2026-09-16	7.8500	9.8600	7.8500	9.0200	+10.000%	13	2,724	+28.603%
2026-09-15	8.6000	10.5500	8.0500	8.2000	-6.286%	122	2,726	+41.463%
2026-09-14	7.8500	9.2500	7.8500	8.7500	+19.863%	113	2,719	+32.571%
2026-09-11	7.4200	7.5000	7.2000	7.3000	-12.575%	32	2,711	+58.904%
2026-09-10	8.1000	8.4500	8.1000	8.3500	+3.086%	46	2,702	+38.922%
2026-09-09	8.6500	9.2000	7.8500	8.1000	-1.818%	26	2,687	+43.210%
2026-09-08	7.8000	8.2500	7.6500	8.2500	+12.245%	88	2,687	+40.606%
2026-09-04	6.4200	7.3500	6.4200	7.3500	+17.600%	193	2,686	+57.823%
2026-09-03	7.4600	7.4600	6.2500	6.2500	-20.382%	59	2,686	+85.600%
2026-09-02	7.2500	7.8500	6.8000	7.8500	-3.681%	791	2,663	+47.771%
2026-09-01	7.6500	8.1500	6.9400	8.1500	+5.844%	115	2,066	+42.331%
2026-08-31	7.8000	7.8000	7.6500	7.7000	+0.391%	43	2,016	+50.649%
2026-08-28	8.0500	8.4000	7.6700	7.6700	-9.765%	28	1,996	+51.239%
2026-08-27	8.6000	8.6000	8.0000	8.5000	+9.677%	46	1,982	+36.471%
2026-08-26	8.4000	8.4000	7.7500	7.7500	-6.627%	209	1,952	+49.677%
2026-08-25	8.1700	8.8000	8.1700	8.3000	+1.840%	20	1,944	+39.759%
2026-08-24	8.3500	8.6500	8.1500	8.1500	-15.544%	105	1,948	+42.331%
2026-08-21	8.4200	9.6500	8.4200	9.6500	+5.464%	74	1,911	+20.207%
2026-08-20	8.3500	9.1500	7.9000	9.1500	+15.823%	275	1,940	+26.776%
2026-08-19	7.7000	8.1000	7.7000	7.9000	+11.268%	76	2,062	+46.835%
2026-08-18	7.4000	7.5500	7.1000	7.1000	+1.284%	38	2,062	+63.380%
2026-08-17	6.8500	7.1000	6.3500	7.0100	-0.567%	74	2,074	+65.478%
2026-08-14	7.2000	7.4000	6.6000	7.0500	-0.564%	88	2,086	+64.539%
2026-08-13	7.4000	7.5000	7.0000	7.0900	+1.722%	25	2,057	+63.611%
2026-08-12	7.0000	7.1000	6.9200	6.9700	-5.041%	7	2,058	+66.428%
2026-08-11	8.1000	8.1500	7.2500	7.3400	-11.566%	71	2,057	+58.038%
2026-08-10	9.1800	9.1800	8.3000	8.3000	-7.778%	46	2,060	+39.759%
2026-08-07	9.5500	9.5500	8.8500	9.0000	-5.263%	73	2,044	+28.889%
2026-08-06	8.4500	9.6500	8.4500	9.5000	+11.111%	79	2,043	+22.105%
2026-08-05	8.5500	8.8000	8.5000	8.5500	-3.390%	12	2,066	+35.673%
2026-08-04	8.9500	8.9500	8.4000	8.8500	-14.904%	35	2,068	+31.073%
2026-08-03	9.8100	10.4000	9.5000	10.4000	+4.523%	175	2,068	+11.538%
2026-07-31	10.1500	10.6500	9.9500	9.9500	-5.866%	38	2,007	+16.583%
2026-07-30	11.2000	11.2500	10.4000	10.5700	-15.440%	28	1,996	+9.745%
2026-07-29	11.4500	12.6000	11.4500	12.5000	+23.153%	62	2,000	-7.200%
2026-07-28	10.3500	10.3500	10.1500	10.1500	-2.404%	32	1,978	+14.286%
2026-07-27	9.8500	11.0500	9.8500	10.4000	-8.370%	19	1,969	+11.538%
2026-07-24	11.9000	11.9000	10.9000	11.3500	-5.417%	187	1,956	+2.203%
2026-07-23	12.8500	12.8500	12.0000	12.0000	-2.834%	131	1,941	-3.333%
2026-07-22	12.2500	12.5000	12.1500	12.3500	-5.725%	35	1,899	-6.073%
2026-07-21	13.6500	13.6500	13.0400	13.1000	-13.245%	263	1,911	-11.450%
2026-07-20	13.5300	15.1500	13.5300	15.1000	+2.721%	76	1,657	-23.179%
2026-07-17	13.2500	14.7000	13.1500	14.7000	+10.112%	129	1,649	-21.088%
2026-07-16	13.3500	13.4500	12.4500	13.3500	+6.375%	96	1,623	-13.109%
2026-07-15	13.0000	13.0000	11.7800	12.5500	-12.238%	78	1,622	-7.570%
2026-07-14	18.6000	18.6000	13.0000	14.3000	-12.538%	20	1,624	-18.881%
2026-07-13	15.3000	16.3500	15.3000	16.3500	+3.481%	13	1,608	-29.052%
2026-07-10	15.1500	15.8000	15.1500	15.8000	-1.863%	1,257	1,597	-26.582%
2026-07-09	16.0500	16.4000	15.6000	16.1000	-10.056%	84	2,757	-27.950%
2026-07-08	16.2000	17.9000	16.1000	17.9000	+20.539%	75	2,745	-35.196%
2026-07-07	14.5000	15.3000	14.4000	14.8500	-2.941%	101	2,725	-21.886%
2026-07-06	16.0500	16.1000	15.3000	15.3000	-8.108%	16	2,720	-24.183%
2026-07-02	17.7000	17.7000	16.6500	16.6500	-3.757%	7	2,715	-30.330%
2026-07-01	19.5000	19.5000	16.7400	17.3000	-9.424%	21	2,715	-32.948%
2026-06-30	19.3000	19.3000	18.7000	19.1000	+4.658%	45	2,710	-39.267%
2026-06-29	18.4500	18.4500	18.2500	18.2500	-1.351%	2	2,686	-36.438%
2026-06-26	18.3500	18.5000	18.3500	18.5000	+8.824%	6	2,685	-37.297%
2026-06-25	16.8000	17.0500	16.7500	17.0000	-6.077%	194	2,689	-31.765%
2026-06-24	18.0000	18.1500	17.9000	18.1000	-3.415%	16	2,544	-35.912%
2026-06-23	18.6900	18.7400	18.6900	18.7400	+1.297%	20	2,536	-38.100%
2026-06-22	19.1000	19.1500	18.5000	18.5000	-5.128%	20	2,556	-37.297%
2026-06-18	19.0500	19.5000	19.0500	19.5000	+13.703%	8	2,527	-40.513%
2026-06-17	17.4900	17.4900	17.1500	17.1500	-11.370%	41	2,527	-32.362%
2026-06-16	20.3000	20.3000	18.9100	19.3500	-15.169%	70	2,527	-40.052%
2026-06-15	22.9500	23.0000	22.7500	22.8100	-4.760%	53	2,482	-49.145%
2026-06-12	24.5000	24.6000	23.9500	23.9500	-18.259%	42	2,472	-51.566%
2026-06-11	29.0000	30.0000	29.0000	29.3000	+1.736%	3	2,476	-60.410%
2026-06-10	28.2000	28.8500	28.0000	28.8000	+1.767%	16	2,477	-59.722%
2026-06-09	27.0000	29.6500	27.0000	28.3000	+0.177%	23	2,473	-59.011%
2026-06-08	28.5500	28.5500	27.9000	28.2500	-2.754%	23	2,461	-58.938%
2026-06-05	28.0000	29.5000	27.7500	29.0500	+1.220%	121	2,452	-60.069%
2026-06-04	30.4500	30.6000	28.3000	28.7000	-22.011%	20	2,490	-59.582%
2026-06-01	36.9000	36.9000	36.6500	36.8000	+3.197%	12	2,477	-68.478%
2026-05-29	35.6000	35.6600	35.6000	35.6600	+1.106%	2	2,472	-67.471%
2026-05-28	36.7000	36.7000	35.2700	35.2700	+14.327%	10	2,471	-67.111%
2026-05-26	30.8500	30.9000	30.8500	30.8500	-14.306%	3	2,471	-62.399%
2026-05-19	36.0000	36.0000	36.0000	36.0000	+4.167%	3	2,470	-67.778%
2026-05-18	35.2300	35.2300	34.1500	34.5600	-4.530%	20	2,470	-66.435%
2026-05-15	36.3000	36.3000	36.1500	36.2000	+7.738%	39	2,470	-67.956%
2026-05-14	33.3200	33.6000	33.3200	33.6000	-4.000%	2	2,440	-65.476%
2026-05-11	35.0000	35.0000	35.0000	35.0000	+9.718%	1	2,439	-66.857%
2026-05-08	31.9000	31.9000	31.9000	31.9000	+3.069%	2	2,439	-63.636%
2026-05-07	29.3000	30.9500	29.1500	30.9500	+13.370%	16	2,438	-62.520%
2026-05-06	27.3500	27.4000	26.7500	27.3000	-10.345%	24	2,430	-57.509%
2026-05-04	29.8500	30.5000	29.8300	30.4500	+8.750%	4	2,430	-61.905%
2026-05-01	27.3000	28.0000	27.0000	28.0000	+0.179%	24	2,425	-58.571%
2026-04-30	28.3000	28.3000	27.9500	27.9500	-9.839%	82	2,425	-58.497%
2026-04-29	31.0000	31.0000	31.0000	31.0000	+6.566%	1	2,353	-62.581%
2026-04-28	29.0900	29.0900	29.0900	29.0900	-0.034%	1	2,353	-60.124%
2026-04-27	29.3000	29.3000	29.0500	29.1000	+2.827%	51	2,352	-60.137%
2026-04-23	28.3000	28.3000	28.3000	28.3000	-1.394%	1	2,305	-59.011%
2026-04-22	28.7500	28.7500	28.7000	28.7000	-0.174%	2	2,305	-59.582%
2026-04-20	28.8000	28.8000	28.7000	28.7500	+3.232%	33	2,305	-59.652%
2026-04-17	27.8500	27.8500	27.8500	27.8500	-10.680%	4	2,319	-58.348%
2026-04-16	31.1800	31.1800	31.1800	31.1800	-3.467%	1	2,315	-62.797%
2026-04-15	32.3000	32.3000	32.3000	32.3000	+10.051%	1	2,315	-64.087%
2026-04-14	29.7500	29.7500	29.1500	29.3500	-8.138%	36	2,316	-60.477%
2026-04-13	31.3000	31.9500	31.3000	31.9500	+1.108%	3	2,289	-63.693%
2026-04-10	31.6000	31.6000	31.6000	31.6000	-2.769%	2	2,289	-63.291%
2026-04-09	32.5000	32.5000	32.5000	32.5000	-0.154%	5	2,287	-64.308%
2026-04-08	33.0000	33.0000	32.5500	32.5500	-18.421%	14	2,292	-64.363%
2026-04-07	39.9000	39.9000	39.9000	39.9000	-4.545%	28	2,289	-70.927%
2026-04-01	41.8000	41.8000	41.8000	41.8000	-7.111%	3	2,289	-72.249%
2026-03-31	45.5800	45.5800	45.0000	45.0000	+2.157%	2	2,292	-74.222%
2026-03-26	44.0500	44.0500	44.0500	44.0500	+2.442%	1	2,292	-73.666%
2026-03-24	43.0000	43.0000	43.0000	43.0000	-6.114%	716	2,292	-73.023%
2026-03-17	45.8000	45.8000	45.8000	45.8000	-3.376%	2	2,648	-74.672%
2026-03-06	47.0000	47.4000	46.9500	47.4000	+12.857%	6	2,686	-75.527%
2026-03-05	42.0000	42.0000	42.0000	42.0000	+6.061%	2	2,687	-72.381%
2026-03-04	41.8000	41.8000	39.6000	39.6000	0.000%	15	2,687	-70.707%
2026-03-03	39.5000	39.6000	39.5000	39.6000	-1.124%	4	2,682	-70.707%
2026-02-27	40.1500	40.1500	40.0500	40.0500	-9.492%	2	2,681	-71.036%
2026-02-24	44.2000	44.2500	44.2000	44.2500	+9.801%	2	2,682	-73.785%
2026-02-23	40.3000	40.3000	40.3000	40.3000	+13.361%	4	2,681	-71.216%
2026-02-20	35.5000	35.5500	35.5000	35.5500	-2.201%	11	2,677	-67.370%
2026-02-19	35.8500	36.3500	35.6000	36.3500	+7.386%	21	2,677	-68.088%
2026-02-18	34.0500	34.0500	33.8500	33.8500	-15.311%	4	2,695	-65.731%
2026-02-12	36.1500	39.9700	36.1500	39.9700	+17.559%	21	2,691	-70.978%
2026-02-11	29.0000	35.0000	29.0000	34.0000	+10.569%	42	2,686	-65.882%
2026-02-10	27.4500	31.2500	27.4500	30.7500	+8.657%	37	2,692	-62.276%
2026-02-09	28.0000	28.5000	27.1500	28.3000	+0.355%	183	2,672	-59.011%
2026-02-06	28.5000	28.7000	28.2000	28.2000	-6.623%	47	2,531	-58.865%
2026-02-04	29.4000	30.2000	29.4000	30.2000	-6.240%	14	2,513	-61.589%
2026-02-03	32.3000	32.3000	32.2100	32.2100	-2.689%	8	2,507	-63.986%
2026-02-02	33.5500	33.5500	33.1000	33.1000	-7.283%	2	2,500	-64.955%
2026-01-30	35.9500	35.9500	35.4000	35.7000	+1.709%	511	2,501	-67.507%
2026-01-29	35.8500	35.9500	35.1000	35.1000	-7.995%	9	2,333	-66.952%
2026-01-28	38.1500	38.1500	38.0000	38.1500	+1.869%	10	2,327	-69.594%
2026-01-27	37.3000	37.4500	37.3000	37.4500	+1.766%	4	2,327	-69.025%
2026-01-26	37.5000	37.5000	36.5800	36.8000	-4.663%	25	2,328	-68.478%
2026-01-23	38.5400	38.7000	38.5400	38.6000	+10.760%	4	2,337	-69.948%
2026-01-22	34.8000	34.8500	34.8000	34.8500	+3.566%	2	2,337	-66.714%
2026-01-20	32.7000	33.7000	32.7000	33.6500	+6.825%	8	2,337	-65.527%
2026-01-16	32.5000	32.5000	30.4500	31.5000	-2.838%	507	2,115	-63.175%
2026-01-15	32.4200	32.4200	32.4200	32.4200	-4.647%	10	2,115	-64.220%
2026-01-14	33.2300	34.0000	33.2300	34.0000	+3.187%	4	2,115	-65.882%
2026-01-13	30.9500	32.9500	30.9000	32.9500	+14.014%	28	2,115	-64.795%
2026-01-12	29.1000	29.1000	28.9000	28.9000	+9.057%	34	2,093	-59.862%
2026-01-09	26.8500	26.8500	26.1500	26.5000	+1.338%	31	2,119	-56.226%
2026-01-08	26.8900	26.9000	26.1000	26.1500	-3.327%	27	2,104	-55.641%
2026-01-07	27.5000	27.5500	26.8500	27.0500	+9.692%	26	2,094	-57.116%
2026-01-06	25.5200	25.8500	24.6600	24.6600	-1.948%	28	2,090	-52.960%
2026-01-05	25.4000	25.4000	24.5500	25.1500	-11.381%	12	2,079	-53.877%
2026-01-02	29.0000	29.0000	28.3800	28.3800	-3.469%	22	2,075	-59.126%
2025-12-31	29.4000	29.4000	29.4000	29.4000	+1.205%	5	2,049	-60.544%
2025-12-30	28.6000	29.5000	28.6000	29.0500	+5.521%	30	2,049	-60.069%
2025-12-26	27.5300	27.5300	27.5300	27.5300	-0.900%	1	2,062	-57.864%
2025-12-24	27.7800	27.7800	27.7800	27.7800	+0.361%	20	2,042	-58.243%
2025-12-23	27.6800	27.6800	27.6800	27.6800	-5.529%	3	2,042	-58.092%
2025-12-22	29.4000	29.4000	29.3000	29.3000	-11.346%	2	2,040	-60.410%
2025-12-16	32.5000	33.1000	32.5000	33.0500	+5.456%	91	2,038	-64.902%
2025-12-15	31.3000	31.3400	31.3000	31.3400	-1.291%	161	2,039	-62.987%
2025-12-12	31.4500	32.2300	31.4500	31.7500	-5.167%	5	1,880	-63.465%
2025-12-11	33.4800	33.4800	33.4800	33.4800	-16.216%	1	1,880	-65.352%
2025-12-10	39.9600	39.9600	39.9600	39.9600	+1.524%	1	1,879	-70.971%
2025-12-09	39.5500	39.5500	38.7500	39.3600	+20.551%	11	1,879	-70.528%
2025-12-05	31.9000	32.6500	31.9000	32.6500	-0.880%	4	1,885	-64.472%
2025-12-04	32.9400	32.9400	32.9400	32.9400	-7.602%	1	1,884	-64.784%
2025-12-03	35.7500	35.7500	35.6500	35.6500	+0.763%	2	1,883	-67.461%
2025-12-02	35.3000	35.3800	35.3000	35.3800	-16.753%	20	1,882	-67.213%
2025-11-25	42.5000	42.5000	42.5000	42.5000	+1.046%	7	1,877	-72.706%
2025-11-24	42.0600	42.0600	42.0600	42.0600	-1.360%	1	1,877	-72.420%
2025-11-20	42.6400	42.6400	42.6400	42.6400	+0.448%	5	1,877	-72.795%
2025-11-18	42.4500	42.4500	42.4500	42.4500	+31.424%	15	1,879	-72.674%
2025-11-12	31.6000	32.3000	31.6000	32.3000	-2.121%	572	1,879	-64.087%
2025-11-10	34.3000	34.3000	32.9600	33.0000	-9.589%	14	1,322	-64.848%
2025-11-07	36.5000	36.5000	36.5000	36.5000	-2.145%	1	1,326	-68.219%
2025-11-03	37.3000	37.3000	37.3000	37.3000	+5.427%	3	1,326	-68.901%
2025-10-30	35.3800	35.3800	35.3800	35.3800	-10.430%	1	1,326	-67.213%
2025-10-21	39.5700	39.6000	39.5000	39.5000	+10.490%	4	1,326	-70.633%
2025-10-15	35.7500	35.7500	35.7500	35.7500	-8.216%	1	1,327	-67.552%
2025-10-14	38.9200	38.9500	38.9200	38.9500	-3.470%	2	1,327	-70.218%
2025-10-10	40.3000	40.3500	40.3000	40.3500	+5.215%	2	1,325	-71.252%
2025-10-08	38.1400	38.3500	38.1400	38.3500	+7.273%	2	1,326	-69.752%
2025-10-07	35.7500	35.7500	35.7500	35.7500	+0.846%	2	1,324	-67.552%
2025-10-03	35.4500	35.4500	35.4500	35.4500	-5.214%	19	1,324	-67.278%
2025-10-02	37.4000	37.4000	37.4000	37.4000	+3.172%	1	1,308	-68.984%
2025-10-01	36.2500	36.2500	36.2500	36.2500	+5.839%	15	1,309	-68.000%
2025-09-29	34.2500	34.2500	34.2500	34.2500	+2.853%	7	1,308	-66.131%
2025-09-26	33.2500	33.3600	33.2500	33.3000	-2.059%	6	1,301	-65.165%
2025-09-23	34.0000	34.0000	34.0000	34.0000	-1.306%	1	1,300	-65.882%
2025-09-19	34.4500	34.4500	34.4500	34.4500	-5.746%	3	1,300	-66.328%
2025-09-15	36.4500	36.5500	36.4500	36.5500	-3.025%	6	1,297	-68.263%
2025-09-12	37.6900	37.6900	37.6900	37.6900	-1.464%	1	1,291	-69.223%
2025-09-11	38.3500	38.3500	38.2500	38.2500	-8.602%	6	1,291	-69.673%
2025-09-09	41.9500	41.9500	41.8500	41.8500	+0.941%	5	1,285	-72.282%
2025-09-03	40.7000	41.4600	40.6500	41.4600	+1.122%	9	1,280	-72.021%
2025-08-27	41.0000	41.0000	41.0000	41.0000	-6.818%	1	1,274	-71.707%
2025-08-18	44.0000	44.0000	44.0000	44.0000	+1.899%	1	1,274	-73.636%
2025-08-12	43.4500	43.4500	42.7000	43.1800	-6.130%	16	1,275	-73.136%
2025-08-08	45.5000	46.0000	45.4000	46.0000	+0.988%	4	1,266	-74.783%
2025-08-07	45.6000	45.6000	45.5500	45.5500	+0.663%	3	1,263	-74.533%
2025-08-06	45.2000	45.2500	45.2000	45.2500	+10.907%	2	1,260	-74.365%
2025-07-31	40.8000	40.8000	40.8000	40.8000	+1.140%	2	1,259	-71.569%
2025-07-30	40.3400	40.3400	40.3400	40.3400	-1.897%	1	1,257	-71.244%
2025-07-28	41.1200	41.1200	41.1200	41.1200	+0.760%	1	1,257	-71.790%
2025-07-24	40.8100	40.8100	40.8100	40.8100	-2.251%	1	1,256	-71.576%
2025-07-23	41.8000	41.8000	41.7500	41.7500	-14.042%	1,251	1,256	-72.216%
2025-06-26	48.5700	48.5700	48.5700	48.5700	-48.549%	1	5	-76.117%
2025-04-21	94.4000	94.4000	94.4000	94.4000	+2.978%	2	4	-87.712%
2025-03-10	91.6700	91.6700	91.6700	91.6700	+39.105%	1	3	-87.346%
2025-03-03	65.9000	65.9000	65.9000	65.9000	+8.944%	1	3	-82.398%
2025-02-20	60.4000	60.4900	60.4000	60.4900	+14.025%	2	3	-80.823%
2025-02-07	53.0500	53.0500	53.0500	53.0500	-8.059%	2	1	-78.134%
2025-01-30	57.8000	57.8000	57.7000	57.7000	0.000%	2	1	-79.896%