Dark

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

EOD

Jun 26, 2026

18.50+8.824%(+1.50)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	18.3500	18.5000	18.3500	18.5000	+8.824%	6	2,685	0.000%
2026-06-25	16.8000	17.0500	16.7500	17.0000	-6.077%	194	2,689	+8.824%
2026-06-24	18.0000	18.1500	17.9000	18.1000	-3.415%	16	2,544	+2.210%
2026-06-23	18.6900	18.7400	18.6900	18.7400	+1.297%	20	2,536	-1.281%
2026-06-22	19.1000	19.1500	18.5000	18.5000	-5.128%	20	2,556	0.000%
2026-06-18	19.0500	19.5000	19.0500	19.5000	+13.703%	8	2,527	-5.128%
2026-06-17	17.4900	17.4900	17.1500	17.1500	-11.370%	41	2,527	+7.872%
2026-06-16	20.3000	20.3000	18.9100	19.3500	-15.169%	70	2,527	-4.393%
2026-06-15	22.9500	23.0000	22.7500	22.8100	-4.760%	53	2,482	-18.895%
2026-06-12	24.5000	24.6000	23.9500	23.9500	-18.259%	42	2,472	-22.756%
2026-06-11	29.0000	30.0000	29.0000	29.3000	+1.736%	3	2,476	-36.860%
2026-06-10	28.2000	28.8500	28.0000	28.8000	+1.767%	16	2,477	-35.764%
2026-06-09	27.0000	29.6500	27.0000	28.3000	+0.177%	23	2,473	-34.629%
2026-06-08	28.5500	28.5500	27.9000	28.2500	-2.754%	23	2,461	-34.513%
2026-06-05	28.0000	29.5000	27.7500	29.0500	+1.220%	121	2,452	-36.317%
2026-06-04	30.4500	30.6000	28.3000	28.7000	-22.011%	20	2,490	-35.540%
2026-06-01	36.9000	36.9000	36.6500	36.8000	+3.197%	12	2,477	-49.728%
2026-05-29	35.6000	35.6600	35.6000	35.6600	+1.106%	2	2,472	-48.121%
2026-05-28	36.7000	36.7000	35.2700	35.2700	+14.327%	10	2,471	-47.547%
2026-05-26	30.8500	30.9000	30.8500	30.8500	-14.306%	3	2,471	-40.032%
2026-05-19	36.0000	36.0000	36.0000	36.0000	+4.167%	3	2,470	-48.611%
2026-05-18	35.2300	35.2300	34.1500	34.5600	-4.530%	20	2,470	-46.470%
2026-05-15	36.3000	36.3000	36.1500	36.2000	+7.738%	39	2,470	-48.895%
2026-05-14	33.3200	33.6000	33.3200	33.6000	-4.000%	2	2,440	-44.940%
2026-05-11	35.0000	35.0000	35.0000	35.0000	+9.718%	1	2,439	-47.143%
2026-05-08	31.9000	31.9000	31.9000	31.9000	+3.069%	2	2,439	-42.006%
2026-05-07	29.3000	30.9500	29.1500	30.9500	+13.370%	16	2,438	-40.226%
2026-05-06	27.3500	27.4000	26.7500	27.3000	-10.345%	24	2,430	-32.234%
2026-05-04	29.8500	30.5000	29.8300	30.4500	+8.750%	4	2,430	-39.245%
2026-05-01	27.3000	28.0000	27.0000	28.0000	+0.179%	24	2,425	-33.929%
2026-04-30	28.3000	28.3000	27.9500	27.9500	-9.839%	82	2,425	-33.810%
2026-04-29	31.0000	31.0000	31.0000	31.0000	+6.566%	1	2,353	-40.323%
2026-04-28	29.0900	29.0900	29.0900	29.0900	-0.034%	1	2,353	-36.404%
2026-04-27	29.3000	29.3000	29.0500	29.1000	+2.827%	51	2,352	-36.426%
2026-04-23	28.3000	28.3000	28.3000	28.3000	-1.394%	1	2,305	-34.629%
2026-04-22	28.7500	28.7500	28.7000	28.7000	-0.174%	2	2,305	-35.540%
2026-04-20	28.8000	28.8000	28.7000	28.7500	+3.232%	33	2,305	-35.652%
2026-04-17	27.8500	27.8500	27.8500	27.8500	-10.680%	4	2,319	-33.573%
2026-04-16	31.1800	31.1800	31.1800	31.1800	-3.467%	1	2,315	-40.667%
2026-04-15	32.3000	32.3000	32.3000	32.3000	+10.051%	1	2,315	-42.724%
2026-04-14	29.7500	29.7500	29.1500	29.3500	-8.138%	36	2,316	-36.968%
2026-04-13	31.3000	31.9500	31.3000	31.9500	+1.108%	3	2,289	-42.097%
2026-04-10	31.6000	31.6000	31.6000	31.6000	-2.769%	2	2,289	-41.456%
2026-04-09	32.5000	32.5000	32.5000	32.5000	-0.154%	5	2,287	-43.077%
2026-04-08	33.0000	33.0000	32.5500	32.5500	-18.421%	14	2,292	-43.164%
2026-04-07	39.9000	39.9000	39.9000	39.9000	-4.545%	28	2,289	-53.634%
2026-04-01	41.8000	41.8000	41.8000	41.8000	-7.111%	3	2,289	-55.742%
2026-03-31	45.5800	45.5800	45.0000	45.0000	+2.157%	2	2,292	-58.889%
2026-03-26	44.0500	44.0500	44.0500	44.0500	+2.442%	1	2,292	-58.002%
2026-03-24	43.0000	43.0000	43.0000	43.0000	-6.114%	716	2,292	-56.977%
2026-03-17	45.8000	45.8000	45.8000	45.8000	-3.376%	2	2,648	-59.607%
2026-03-06	47.0000	47.4000	46.9500	47.4000	+12.857%	6	2,686	-60.970%
2026-03-05	42.0000	42.0000	42.0000	42.0000	+6.061%	2	2,687	-55.952%
2026-03-04	41.8000	41.8000	39.6000	39.6000	0.000%	15	2,687	-53.283%
2026-03-03	39.5000	39.6000	39.5000	39.6000	-1.124%	4	2,682	-53.283%
2026-02-27	40.1500	40.1500	40.0500	40.0500	-9.492%	2	2,681	-53.808%
2026-02-24	44.2000	44.2500	44.2000	44.2500	+9.801%	2	2,682	-58.192%
2026-02-23	40.3000	40.3000	40.3000	40.3000	+13.361%	4	2,681	-54.094%
2026-02-20	35.5000	35.5500	35.5000	35.5500	-2.201%	11	2,677	-47.961%
2026-02-19	35.8500	36.3500	35.6000	36.3500	+7.386%	21	2,677	-49.106%
2026-02-18	34.0500	34.0500	33.8500	33.8500	-15.311%	4	2,695	-45.347%
2026-02-12	36.1500	39.9700	36.1500	39.9700	+17.559%	21	2,691	-53.715%
2026-02-11	29.0000	35.0000	29.0000	34.0000	+10.569%	42	2,686	-45.588%
2026-02-10	27.4500	31.2500	27.4500	30.7500	+8.657%	37	2,692	-39.837%
2026-02-09	28.0000	28.5000	27.1500	28.3000	+0.355%	183	2,672	-34.629%
2026-02-06	28.5000	28.7000	28.2000	28.2000	-6.623%	47	2,531	-34.397%
2026-02-04	29.4000	30.2000	29.4000	30.2000	-6.240%	14	2,513	-38.742%
2026-02-03	32.3000	32.3000	32.2100	32.2100	-2.689%	8	2,507	-42.564%
2026-02-02	33.5500	33.5500	33.1000	33.1000	-7.283%	2	2,500	-44.109%
2026-01-30	35.9500	35.9500	35.4000	35.7000	+1.709%	511	2,501	-48.179%
2026-01-29	35.8500	35.9500	35.1000	35.1000	-7.995%	9	2,333	-47.293%
2026-01-28	38.1500	38.1500	38.0000	38.1500	+1.869%	10	2,327	-51.507%
2026-01-27	37.3000	37.4500	37.3000	37.4500	+1.766%	4	2,327	-50.601%
2026-01-26	37.5000	37.5000	36.5800	36.8000	-4.663%	25	2,328	-49.728%
2026-01-23	38.5400	38.7000	38.5400	38.6000	+10.760%	4	2,337	-52.073%
2026-01-22	34.8000	34.8500	34.8000	34.8500	+3.566%	2	2,337	-46.915%
2026-01-20	32.7000	33.7000	32.7000	33.6500	+6.825%	8	2,337	-45.022%
2026-01-16	32.5000	32.5000	30.4500	31.5000	-2.838%	507	2,115	-41.270%
2026-01-15	32.4200	32.4200	32.4200	32.4200	-4.647%	10	2,115	-42.936%
2026-01-14	33.2300	34.0000	33.2300	34.0000	+3.187%	4	2,115	-45.588%
2026-01-13	30.9500	32.9500	30.9000	32.9500	+14.014%	28	2,115	-43.854%
2026-01-12	29.1000	29.1000	28.9000	28.9000	+9.057%	34	2,093	-35.986%
2026-01-09	26.8500	26.8500	26.1500	26.5000	+1.338%	31	2,119	-30.189%
2026-01-08	26.8900	26.9000	26.1000	26.1500	-3.327%	27	2,104	-29.254%
2026-01-07	27.5000	27.5500	26.8500	27.0500	+9.692%	26	2,094	-31.608%
2026-01-06	25.5200	25.8500	24.6600	24.6600	-1.948%	28	2,090	-24.980%
2026-01-05	25.4000	25.4000	24.5500	25.1500	-11.381%	12	2,079	-26.441%
2026-01-02	29.0000	29.0000	28.3800	28.3800	-3.469%	22	2,075	-34.813%
2025-12-31	29.4000	29.4000	29.4000	29.4000	+1.205%	5	2,049	-37.075%
2025-12-30	28.6000	29.5000	28.6000	29.0500	+5.521%	30	2,049	-36.317%
2025-12-26	27.5300	27.5300	27.5300	27.5300	-0.900%	1	2,062	-32.801%
2025-12-24	27.7800	27.7800	27.7800	27.7800	+0.361%	20	2,042	-33.405%
2025-12-23	27.6800	27.6800	27.6800	27.6800	-5.529%	3	2,042	-33.165%
2025-12-22	29.4000	29.4000	29.3000	29.3000	-11.346%	2	2,040	-36.860%
2025-12-16	32.5000	33.1000	32.5000	33.0500	+5.456%	91	2,038	-44.024%
2025-12-15	31.3000	31.3400	31.3000	31.3400	-1.291%	161	2,039	-40.970%
2025-12-12	31.4500	32.2300	31.4500	31.7500	-5.167%	5	1,880	-41.732%
2025-12-11	33.4800	33.4800	33.4800	33.4800	-16.216%	1	1,880	-44.743%
2025-12-10	39.9600	39.9600	39.9600	39.9600	+1.524%	1	1,879	-53.704%
2025-12-09	39.5500	39.5500	38.7500	39.3600	+20.551%	11	1,879	-52.998%
2025-12-05	31.9000	32.6500	31.9000	32.6500	-0.880%	4	1,885	-43.338%
2025-12-04	32.9400	32.9400	32.9400	32.9400	-7.602%	1	1,884	-43.837%
2025-12-03	35.7500	35.7500	35.6500	35.6500	+0.763%	2	1,883	-48.107%
2025-12-02	35.3000	35.3800	35.3000	35.3800	-16.753%	20	1,882	-47.711%
2025-11-25	42.5000	42.5000	42.5000	42.5000	+1.046%	7	1,877	-56.471%
2025-11-24	42.0600	42.0600	42.0600	42.0600	-1.360%	1	1,877	-56.015%
2025-11-20	42.6400	42.6400	42.6400	42.6400	+0.448%	5	1,877	-56.614%
2025-11-18	42.4500	42.4500	42.4500	42.4500	+31.424%	15	1,879	-56.419%
2025-11-12	31.6000	32.3000	31.6000	32.3000	-2.121%	572	1,879	-42.724%
2025-11-10	34.3000	34.3000	32.9600	33.0000	-9.589%	14	1,322	-43.939%
2025-11-07	36.5000	36.5000	36.5000	36.5000	-2.145%	1	1,326	-49.315%
2025-11-03	37.3000	37.3000	37.3000	37.3000	+5.427%	3	1,326	-50.402%
2025-10-30	35.3800	35.3800	35.3800	35.3800	-10.430%	1	1,326	-47.711%
2025-10-21	39.5700	39.6000	39.5000	39.5000	+10.490%	4	1,326	-53.165%
2025-10-15	35.7500	35.7500	35.7500	35.7500	-8.216%	1	1,327	-48.252%
2025-10-14	38.9200	38.9500	38.9200	38.9500	-3.470%	2	1,327	-52.503%
2025-10-10	40.3000	40.3500	40.3000	40.3500	+5.215%	2	1,325	-54.151%
2025-10-08	38.1400	38.3500	38.1400	38.3500	+7.273%	2	1,326	-51.760%
2025-10-07	35.7500	35.7500	35.7500	35.7500	+0.846%	2	1,324	-48.252%
2025-10-03	35.4500	35.4500	35.4500	35.4500	-5.214%	19	1,324	-47.814%
2025-10-02	37.4000	37.4000	37.4000	37.4000	+3.172%	1	1,308	-50.535%
2025-10-01	36.2500	36.2500	36.2500	36.2500	+5.839%	15	1,309	-48.966%
2025-09-29	34.2500	34.2500	34.2500	34.2500	+2.853%	7	1,308	-45.985%
2025-09-26	33.2500	33.3600	33.2500	33.3000	-2.059%	6	1,301	-44.444%
2025-09-23	34.0000	34.0000	34.0000	34.0000	-1.306%	1	1,300	-45.588%
2025-09-19	34.4500	34.4500	34.4500	34.4500	-5.746%	3	1,300	-46.299%
2025-09-15	36.4500	36.5500	36.4500	36.5500	-3.025%	6	1,297	-49.384%
2025-09-12	37.6900	37.6900	37.6900	37.6900	-1.464%	1	1,291	-50.915%
2025-09-11	38.3500	38.3500	38.2500	38.2500	-8.602%	6	1,291	-51.634%
2025-09-09	41.9500	41.9500	41.8500	41.8500	+0.941%	5	1,285	-55.795%
2025-09-03	40.7000	41.4600	40.6500	41.4600	+1.122%	9	1,280	-55.379%
2025-08-27	41.0000	41.0000	41.0000	41.0000	-6.818%	1	1,274	-54.878%
2025-08-18	44.0000	44.0000	44.0000	44.0000	+1.899%	1	1,274	-57.955%
2025-08-12	43.4500	43.4500	42.7000	43.1800	-6.130%	16	1,275	-57.156%
2025-08-08	45.5000	46.0000	45.4000	46.0000	+0.988%	4	1,266	-59.783%
2025-08-07	45.6000	45.6000	45.5500	45.5500	+0.663%	3	1,263	-59.385%
2025-08-06	45.2000	45.2500	45.2000	45.2500	+10.907%	2	1,260	-59.116%
2025-07-31	40.8000	40.8000	40.8000	40.8000	+1.140%	2	1,259	-54.657%
2025-07-30	40.3400	40.3400	40.3400	40.3400	-1.897%	1	1,257	-54.140%
2025-07-28	41.1200	41.1200	41.1200	41.1200	+0.760%	1	1,257	-55.010%
2025-07-24	40.8100	40.8100	40.8100	40.8100	-2.251%	1	1,256	-54.668%
2025-07-23	41.8000	41.8000	41.7500	41.7500	-14.042%	1,251	1,256	-55.689%
2025-06-26	48.5700	48.5700	48.5700	48.5700	-48.549%	1	5	-61.911%
2025-04-21	94.4000	94.4000	94.4000	94.4000	+2.978%	2	4	-80.403%
2025-03-10	91.6700	91.6700	91.6700	91.6700	+39.105%	1	3	-79.819%
2025-03-03	65.9000	65.9000	65.9000	65.9000	+8.944%	1	3	-71.927%
2025-02-20	60.4000	60.4900	60.4000	60.4900	+14.025%	2	3	-69.416%
2025-02-07	53.0500	53.0500	53.0500	53.0500	-8.059%	2	1	-65.127%
2025-01-30	57.8000	57.8000	57.7000	57.7000	0.000%	2	1	-67.938%