Dark

JPM20270115P330
JPM Jan 15 2027 330.00 Put (JPM270115P00330000)
option OPRA

EOD

Sep 28, 2026

14.35+13.889%(+1.75)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	13.6000	14.3500	13.0000	14.3500	+13.889%	17	5,799	0.000%
2026-09-25	13.5000	13.5000	12.6000	12.6000	-14.286%	7	5,785	+13.889%
2026-09-24	14.8000	14.8000	14.0500	14.7000	+2.083%	15	5,785	-2.381%
2026-09-23	14.3000	14.5700	14.0500	14.4000	+5.495%	241	5,783	-0.347%
2026-09-22	12.0000	14.8000	12.0000	13.6500	+33.824%	72	5,659	+5.128%
2026-09-21	9.7500	10.2500	9.7500	10.2000	-11.688%	46	5,624	+40.686%
2026-09-18	11.0500	11.5500	11.0500	11.5500	+1.494%	27	5,586	+24.242%
2026-09-17	11.6000	12.5500	11.0500	11.3800	-12.462%	15	5,569	+26.098%
2026-09-16	11.4500	13.1000	10.8000	13.0000	+23.928%	79	5,568	+10.385%
2026-09-15	11.5600	13.4000	10.4900	10.4900	-8.783%	71	5,512	+36.797%
2026-09-14	10.3000	12.1700	10.2000	11.5000	+14.428%	80	5,505	+24.783%
2026-09-11	9.2500	10.0500	9.2500	10.0500	-9.459%	13	5,513	+42.786%
2026-09-10	11.0000	11.1500	10.9000	11.1000	+8.824%	33	5,507	+29.279%
2026-09-09	11.6600	11.6600	10.2000	10.2000	-2.857%	9	5,490	+40.686%
2026-09-08	10.4500	10.5500	9.9500	10.5000	+6.061%	79	5,484	+36.667%
2026-09-04	9.1500	9.9000	9.1400	9.9000	+16.471%	50	5,459	+44.949%
2026-09-03	10.1500	10.1500	8.4500	8.5000	-18.660%	56	5,459	+68.824%
2026-09-02	9.5400	10.4500	8.9300	10.4500	-9.130%	44	5,453	+37.321%
2026-09-01	9.4000	11.5000	9.3000	11.5000	+13.300%	29	5,448	+24.783%
2026-08-31	10.0000	10.2500	9.9300	10.1500	+2.010%	78	5,424	+41.379%
2026-08-28	10.1000	10.1000	9.9500	9.9500	-9.955%	10	5,423	+44.221%
2026-08-27	10.6300	11.4500	10.6300	11.0500	+9.406%	14	5,416	+29.864%
2026-08-26	10.4500	10.6000	10.1000	10.1000	-3.810%	67	5,402	+42.079%
2026-08-25	10.6900	11.5000	10.2500	10.5000	-1.869%	50	5,415	+36.667%
2026-08-24	10.7000	10.9000	10.7000	10.7000	-14.056%	29	5,408	+34.112%
2026-08-21	11.2000	12.5500	11.2000	12.4500	+2.469%	68	5,400	+15.261%
2026-08-20	10.8500	12.1500	10.4500	12.1500	+15.166%	83	5,371	+18.107%
2026-08-19	9.9500	10.5500	9.5500	10.5500	+12.834%	26	5,293	+36.019%
2026-08-18	9.5500	9.8000	9.3000	9.3500	+1.630%	71	5,276	+53.476%
2026-08-17	8.9300	9.2000	8.4500	9.2000	0.000%	186	5,221	+55.978%
2026-08-14	8.9000	9.2500	8.6500	9.2000	-2.128%	197	5,217	+55.978%
2026-08-13	9.3000	9.7500	9.0500	9.4000	+6.215%	74	5,125	+52.660%
2026-08-12	9.4000	9.4000	8.8000	8.8500	-9.231%	55	5,074	+62.147%
2026-08-11	9.9500	10.6000	9.4500	9.7500	-8.879%	119	5,049	+47.179%
2026-08-10	11.5000	11.5000	10.7000	10.7000	-6.957%	100	5,064	+34.112%
2026-08-07	11.8000	11.8000	11.3000	11.5000	-2.542%	114	5,047	+24.783%
2026-08-06	10.9500	11.9000	10.7600	11.8000	-1.255%	64	4,956	+21.610%
2026-08-05	11.0500	11.9500	10.7200	11.9500	+3.017%	53	4,975	+20.084%
2026-08-04	11.7000	11.7000	10.7500	11.6000	-10.906%	129	4,950	+23.707%
2026-08-03	12.4800	13.1900	12.1500	13.0200	+3.333%	158	4,965	+10.215%
2026-07-31	12.8500	13.3500	12.5500	12.6000	-8.696%	832	4,990	+13.889%
2026-07-30	13.8000	13.8000	13.8000	13.8000	-8.000%	3,500	5,652	+3.986%
2026-07-29	13.1000	15.0000	13.0000	15.0000	+20.192%	36	2,372	-4.333%
2026-07-28	12.3000	13.3000	12.3000	12.4800	-6.165%	71	2,371	+14.984%
2026-07-27	12.8500	13.7500	12.2500	13.3000	-5.000%	56	2,379	+7.895%
2026-07-24	14.8700	14.8700	13.7500	14.0000	-8.497%	35	2,371	+2.500%
2026-07-23	15.4500	15.7500	15.2500	15.3000	-0.971%	24	2,363	-6.209%
2026-07-22	16.2000	16.2000	15.1500	15.4500	-6.364%	27	2,351	-7.120%
2026-07-21	17.3000	17.3000	16.2500	16.5000	-11.670%	52	2,344	-13.030%
2026-07-20	17.7000	18.6800	17.6500	18.6800	+10.206%	95	2,310	-23.180%
2026-07-17	17.2500	17.5400	16.2500	16.9500	+2.417%	31	2,297	-15.339%
2026-07-16	16.7500	16.8000	16.0500	16.5500	+9.241%	26	2,280	-13.293%
2026-07-15	15.7000	15.7000	14.6000	15.1500	-12.931%	20	2,275	-5.281%
2026-07-14	17.0000	18.6500	16.5000	17.4000	-14.496%	111	2,267	-17.529%
2026-07-13	19.1500	20.7000	19.1500	20.3500	+5.714%	32	2,218	-29.484%
2026-07-10	19.4000	19.6500	19.1000	19.2500	-5.172%	28	2,217	-25.455%
2026-07-09	19.8600	20.4000	19.5500	20.3000	-3.333%	53	2,190	-29.310%
2026-07-08	20.1000	21.0000	20.1000	21.0000	+13.147%	38	2,164	-31.667%
2026-07-07	18.0000	19.2000	17.9500	18.5600	-4.330%	71	2,149	-22.683%
2026-07-06	19.8500	20.1900	18.9800	19.4000	-10.805%	26	2,124	-26.031%
2026-07-02	21.4000	21.7500	20.6500	21.7500	-0.458%	1,092	1,285	-34.023%
2026-07-01	21.5000	21.8500	20.7700	21.8500	-6.424%	15	1,285	-34.325%
2026-06-30	23.4000	23.7000	23.0000	23.3500	+2.682%	57	1,278	-38.544%
2026-06-29	22.7400	22.7400	22.7400	22.7400	-5.447%	15	1,241	-36.895%
2026-06-26	22.9100	24.2500	22.2500	24.0500	+14.797%	84	1,240	-40.333%
2026-06-25	19.6300	21.2000	18.8000	20.9500	-4.989%	49	1,180	-31.504%
2026-06-24	22.5000	22.7500	22.0500	22.0500	+1.379%	12	1,165	-34.921%
2026-06-23	21.8000	21.8500	21.6500	21.7500	-13.861%	4	1,154	-34.023%
2026-06-18	23.0000	25.2500	22.7000	25.2500	+13.534%	95	1,109	-43.168%
2026-06-17	21.4000	22.2400	21.0000	22.2400	-4.835%	57	1,109	-35.477%
2026-06-16	24.7000	24.7000	22.9500	23.3700	-15.172%	73	1,109	-38.596%
2026-06-15	28.0500	28.0500	27.5500	27.5500	-8.472%	23	1,064	-47.913%
2026-06-12	30.1000	30.1000	30.1000	30.1000	-7.669%	1	1,045	-52.326%
2026-06-11	32.6000	32.6000	32.6000	32.6000	-4.258%	500	1,046	-55.982%
2026-06-09	33.2500	34.1000	33.2500	34.0500	0.000%	4	546	-57.856%
2026-06-08	33.7500	34.1500	33.7500	34.0500	-3.349%	63	547	-57.856%
2026-06-05	35.2000	35.2300	35.2000	35.2300	-19.419%	2	561	-59.268%
2026-06-01	43.5500	43.7200	43.3000	43.7200	+3.528%	34	561	-67.177%
2026-05-29	42.1000	42.2300	42.1000	42.2300	+6.480%	2	544	-66.019%
2026-05-21	39.6600	39.6600	39.6600	39.6600	+1.692%	1	544	-63.817%
2026-05-20	39.0000	39.0000	39.0000	39.0000	-4.482%	1	544	-63.205%
2026-05-14	39.3400	40.8300	39.3400	40.8300	+0.939%	51	544	-64.854%
2026-05-08	40.5000	40.5000	40.4500	40.4500	+26.406%	4	570	-64.524%
2026-05-06	32.4500	32.4500	31.7500	32.0000	-11.086%	19	568	-55.156%
2026-05-04	36.0000	36.0000	35.9500	35.9900	+6.322%	40	566	-60.128%
2026-04-22	33.8500	33.8500	33.8500	33.8500	+3.675%	1	586	-57.607%
2026-04-21	32.6500	32.6500	32.6500	32.6500	-9.053%	2	585	-56.049%
2026-04-16	35.9000	35.9000	35.9000	35.9000	+3.309%	10	585	-60.028%
2026-04-14	34.5500	34.7500	34.5500	34.7500	-9.031%	6	582	-58.705%
2026-04-08	38.2000	38.2000	38.0200	38.2000	-17.938%	16	588	-62.435%
2026-04-07	46.5500	46.5500	46.5500	46.5500	+0.649%	2	594	-69.173%
2026-04-06	46.3000	46.4500	46.2500	46.2500	-5.225%	20	595	-68.973%
2026-04-02	48.3500	48.8000	48.3500	48.8000	-10.442%	24	597	-70.594%
2026-03-30	54.4900	54.4900	54.4900	54.4900	+8.115%	34	597	-73.665%
2026-03-26	50.4000	50.4000	50.4000	50.4000	+9.565%	2	563	-71.528%
2026-03-25	46.0000	46.0000	46.0000	46.0000	-15.982%	1	563	-68.804%
2026-03-13	54.7500	54.7500	54.7500	54.7500	-4.199%	1	562	-73.790%
2026-03-12	57.1500	57.1500	57.1500	57.1500	+6.822%	1	562	-74.891%
2026-03-11	53.5000	53.5000	53.5000	53.5000	+2.904%	1	563	-73.178%
2026-03-10	50.0000	51.9900	50.0000	51.9900	-6.409%	3	564	-72.399%
2026-03-06	55.5500	55.5500	55.5500	55.5500	+15.729%	2	565	-74.167%
2026-03-04	48.0500	48.0500	48.0000	48.0000	+3.448%	2	565	-70.104%
2026-03-03	46.4000	46.4000	46.4000	46.4000	-3.914%	1	565	-69.073%
2026-02-23	48.2900	48.2900	48.2900	48.2900	+18.795%	1	565	-70.284%
2026-02-20	40.6500	40.6500	40.6500	40.6500	-2.867%	1	566	-64.699%
2026-02-19	41.8500	41.8500	41.8500	41.8500	+7.722%	11	565	-65.711%
2026-02-18	40.4000	40.4000	38.8500	38.8500	-15.267%	11	560	-63.063%
2026-02-13	45.8500	45.8500	45.8500	45.8500	+2.803%	300	401	-68.702%
2026-02-12	44.7000	44.7000	44.6000	44.6000	+13.631%	2	401	-67.825%
2026-02-11	37.8200	39.6600	37.4500	39.2500	+10.098%	211	400	-63.439%
2026-02-10	33.5500	36.7500	33.5500	35.6500	+9.188%	6	231	-59.748%
2026-02-09	31.6500	32.6500	31.6500	32.6500	-1.627%	3	228	-56.049%
2026-02-06	35.4200	35.4200	33.0700	33.1900	-3.095%	14	226	-56.764%
2026-02-04	34.7000	35.2500	33.9000	34.2500	-7.557%	30	224	-58.102%
2026-02-03	35.5000	37.0500	35.5000	37.0500	-13.191%	6	220	-61.269%
2026-01-26	43.1800	43.1800	42.6800	42.6800	+5.461%	3	219	-66.378%
2026-01-22	40.4700	40.4700	40.4700	40.4700	+6.753%	1	219	-64.542%
2026-01-16	37.9000	37.9100	37.9000	37.9100	-0.499%	2	218	-62.147%
2026-01-14	38.1000	38.1000	38.1000	38.1000	+5.249%	10	218	-62.336%
2026-01-13	32.9800	36.2000	32.9800	36.2000	+11.043%	13	218	-60.359%
2026-01-12	32.9000	33.2500	32.6000	32.6000	+6.536%	18	211	-55.982%
2026-01-09	30.5000	30.6000	29.4500	30.6000	+1.325%	10	194	-53.105%
2026-01-08	30.9000	30.9000	30.2000	30.2000	-5.919%	5	191	-52.483%
2026-01-07	30.9500	32.2000	30.8100	32.1000	+11.458%	5	186	-55.296%
2026-01-06	28.8000	28.8000	28.8000	28.8000	-0.690%	4	184	-50.174%
2026-01-05	30.6500	30.8700	28.9500	29.0000	-14.856%	48	180	-50.517%
2025-12-31	34.0600	34.0600	34.0600	34.0600	+1.068%	1	154	-57.868%
2025-12-30	33.8900	33.8900	33.7000	33.7000	+8.535%	15	154	-57.418%
2025-12-26	31.0000	31.0500	31.0000	31.0500	-0.481%	2	149	-53.784%
2025-12-24	31.2000	31.2000	31.2000	31.2000	-1.109%	1	149	-54.006%
2025-12-23	33.2000	33.2000	31.4500	31.5500	-6.657%	64	149	-54.517%
2025-12-22	34.0000	34.0000	33.8000	33.8000	-12.526%	11	126	-57.544%
2025-12-18	38.6400	38.6400	38.6400	38.6400	+1.152%	1	115	-62.862%
2025-12-17	38.2000	38.2000	38.2000	38.2000	+1.867%	1	114	-62.435%
2025-12-16	37.2800	37.6500	37.2800	37.5000	+3.907%	25	114	-61.733%
2025-12-15	37.0500	37.0500	35.2000	36.0900	-10.977%	4	102	-60.238%
2025-12-11	40.6000	40.7400	40.5400	40.5400	+7.676%	24	90	-64.603%
2025-12-05	37.6500	37.6500	37.6500	37.6500	-7.152%	1	90	-61.886%
2025-11-05	40.7000	40.9500	40.5500	40.5500	-14.811%	42	89	-64.612%
2025-10-16	47.5500	47.6000	47.5500	47.6000	+17.241%	2	78	-69.853%
2025-10-03	40.6000	40.6000	40.6000	40.6000	+0.744%	6	78	-64.655%
2025-09-17	40.3000	40.3000	40.3000	40.3000	-3.473%	1	78	-64.392%
2025-09-15	41.7500	41.7500	41.7500	41.7500	-2.225%	4	77	-65.629%
2025-09-12	43.0500	43.0500	42.7000	42.7000	-8.073%	11	73	-66.393%
2025-09-03	46.5000	46.5000	46.4500	46.4500	+2.088%	12	64	-69.107%
2025-08-27	45.6000	45.6000	45.5000	45.5000	-2.465%	2	52	-68.462%
2025-07-31	46.6500	46.6500	46.6500	46.6500	-9.803%	2	52	-69.239%
2025-07-22	51.7200	51.7200	51.7200	51.7200	-34.738%	50	50	-72.254%
2025-05-02	79.2500	79.2500	79.2500	79.2500	+35.009%	2	1	-81.893%
2025-02-19	59.0500	59.1500	58.7000	58.7000	-27.450%	12	10	-75.554%
2025-01-15	80.9100	80.9100	80.9100	80.9100	-10.980%	1	1	-82.264%
2024-12-13	91.0600	91.0600	90.8900	90.8900	0.000%	4	0	-84.212%