Dark

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

EOD

Jun 26, 2026

24.05+14.797%(+3.10)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	22.9100	24.2500	22.2500	24.0500	+14.797%	84	1,240	0.000%
2026-06-25	19.6300	21.2000	18.8000	20.9500	-4.989%	49	1,180	+14.797%
2026-06-24	22.5000	22.7500	22.0500	22.0500	+1.379%	12	1,165	+9.070%
2026-06-23	21.8000	21.8500	21.6500	21.7500	-13.861%	4	1,154	+10.575%
2026-06-18	23.0000	25.2500	22.7000	25.2500	+13.534%	95	1,109	-4.752%
2026-06-17	21.4000	22.2400	21.0000	22.2400	-4.835%	57	1,109	+8.138%
2026-06-16	24.7000	24.7000	22.9500	23.3700	-15.172%	73	1,109	+2.910%
2026-06-15	28.0500	28.0500	27.5500	27.5500	-8.472%	23	1,064	-12.704%
2026-06-12	30.1000	30.1000	30.1000	30.1000	-7.669%	1	1,045	-20.100%
2026-06-11	32.6000	32.6000	32.6000	32.6000	-4.258%	500	1,046	-26.227%
2026-06-09	33.2500	34.1000	33.2500	34.0500	0.000%	4	546	-29.369%
2026-06-08	33.7500	34.1500	33.7500	34.0500	-3.349%	63	547	-29.369%
2026-06-05	35.2000	35.2300	35.2000	35.2300	-19.419%	2	561	-31.734%
2026-06-01	43.5500	43.7200	43.3000	43.7200	+3.528%	34	561	-44.991%
2026-05-29	42.1000	42.2300	42.1000	42.2300	+6.480%	2	544	-43.050%
2026-05-21	39.6600	39.6600	39.6600	39.6600	+1.692%	1	544	-39.360%
2026-05-20	39.0000	39.0000	39.0000	39.0000	-4.482%	1	544	-38.333%
2026-05-14	39.3400	40.8300	39.3400	40.8300	+0.939%	51	544	-41.097%
2026-05-08	40.5000	40.5000	40.4500	40.4500	+26.406%	4	570	-40.544%
2026-05-06	32.4500	32.4500	31.7500	32.0000	-11.086%	19	568	-24.844%
2026-05-04	36.0000	36.0000	35.9500	35.9900	+6.322%	40	566	-33.176%
2026-04-22	33.8500	33.8500	33.8500	33.8500	+3.675%	1	586	-28.951%
2026-04-21	32.6500	32.6500	32.6500	32.6500	-9.053%	2	585	-26.340%
2026-04-16	35.9000	35.9000	35.9000	35.9000	+3.309%	10	585	-33.008%
2026-04-14	34.5500	34.7500	34.5500	34.7500	-9.031%	6	582	-30.791%
2026-04-08	38.2000	38.2000	38.0200	38.2000	-17.938%	16	588	-37.042%
2026-04-07	46.5500	46.5500	46.5500	46.5500	+0.649%	2	594	-48.335%
2026-04-06	46.3000	46.4500	46.2500	46.2500	-5.225%	20	595	-48.000%
2026-04-02	48.3500	48.8000	48.3500	48.8000	-10.442%	24	597	-50.717%
2026-03-30	54.4900	54.4900	54.4900	54.4900	+8.115%	34	597	-55.863%
2026-03-26	50.4000	50.4000	50.4000	50.4000	+9.565%	2	563	-52.282%
2026-03-25	46.0000	46.0000	46.0000	46.0000	-15.982%	1	563	-47.717%
2026-03-13	54.7500	54.7500	54.7500	54.7500	-4.199%	1	562	-56.073%
2026-03-12	57.1500	57.1500	57.1500	57.1500	+6.822%	1	562	-57.918%
2026-03-11	53.5000	53.5000	53.5000	53.5000	+2.904%	1	563	-55.047%
2026-03-10	50.0000	51.9900	50.0000	51.9900	-6.409%	3	564	-53.741%
2026-03-06	55.5500	55.5500	55.5500	55.5500	+15.729%	2	565	-56.706%
2026-03-04	48.0500	48.0500	48.0000	48.0000	+3.448%	2	565	-49.896%
2026-03-03	46.4000	46.4000	46.4000	46.4000	-3.914%	1	565	-48.168%
2026-02-23	48.2900	48.2900	48.2900	48.2900	+18.795%	1	565	-50.197%
2026-02-20	40.6500	40.6500	40.6500	40.6500	-2.867%	1	566	-40.836%
2026-02-19	41.8500	41.8500	41.8500	41.8500	+7.722%	11	565	-42.533%
2026-02-18	40.4000	40.4000	38.8500	38.8500	-15.267%	11	560	-38.095%
2026-02-13	45.8500	45.8500	45.8500	45.8500	+2.803%	300	401	-47.546%
2026-02-12	44.7000	44.7000	44.6000	44.6000	+13.631%	2	401	-46.076%
2026-02-11	37.8200	39.6600	37.4500	39.2500	+10.098%	211	400	-38.726%
2026-02-10	33.5500	36.7500	33.5500	35.6500	+9.188%	6	231	-32.539%
2026-02-09	31.6500	32.6500	31.6500	32.6500	-1.627%	3	228	-26.340%
2026-02-06	35.4200	35.4200	33.0700	33.1900	-3.095%	14	226	-27.538%
2026-02-04	34.7000	35.2500	33.9000	34.2500	-7.557%	30	224	-29.781%
2026-02-03	35.5000	37.0500	35.5000	37.0500	-13.191%	6	220	-35.088%
2026-01-26	43.1800	43.1800	42.6800	42.6800	+5.461%	3	219	-43.650%
2026-01-22	40.4700	40.4700	40.4700	40.4700	+6.753%	1	219	-40.573%
2026-01-16	37.9000	37.9100	37.9000	37.9100	-0.499%	2	218	-36.560%
2026-01-14	38.1000	38.1000	38.1000	38.1000	+5.249%	10	218	-36.877%
2026-01-13	32.9800	36.2000	32.9800	36.2000	+11.043%	13	218	-33.564%
2026-01-12	32.9000	33.2500	32.6000	32.6000	+6.536%	18	211	-26.227%
2026-01-09	30.5000	30.6000	29.4500	30.6000	+1.325%	10	194	-21.405%
2026-01-08	30.9000	30.9000	30.2000	30.2000	-5.919%	5	191	-20.364%
2026-01-07	30.9500	32.2000	30.8100	32.1000	+11.458%	5	186	-25.078%
2026-01-06	28.8000	28.8000	28.8000	28.8000	-0.690%	4	184	-16.493%
2026-01-05	30.6500	30.8700	28.9500	29.0000	-14.856%	48	180	-17.069%
2025-12-31	34.0600	34.0600	34.0600	34.0600	+1.068%	1	154	-29.389%
2025-12-30	33.8900	33.8900	33.7000	33.7000	+8.535%	15	154	-28.635%
2025-12-26	31.0000	31.0500	31.0000	31.0500	-0.481%	2	149	-22.544%
2025-12-24	31.2000	31.2000	31.2000	31.2000	-1.109%	1	149	-22.917%
2025-12-23	33.2000	33.2000	31.4500	31.5500	-6.657%	64	149	-23.772%
2025-12-22	34.0000	34.0000	33.8000	33.8000	-12.526%	11	126	-28.846%
2025-12-18	38.6400	38.6400	38.6400	38.6400	+1.152%	1	115	-37.759%
2025-12-17	38.2000	38.2000	38.2000	38.2000	+1.867%	1	114	-37.042%
2025-12-16	37.2800	37.6500	37.2800	37.5000	+3.907%	25	114	-35.867%
2025-12-15	37.0500	37.0500	35.2000	36.0900	-10.977%	4	102	-33.361%
2025-12-11	40.6000	40.7400	40.5400	40.5400	+7.676%	24	90	-40.676%
2025-12-05	37.6500	37.6500	37.6500	37.6500	-7.152%	1	90	-36.122%
2025-11-05	40.7000	40.9500	40.5500	40.5500	-14.811%	42	89	-40.691%
2025-10-16	47.5500	47.6000	47.5500	47.6000	+17.241%	2	78	-49.475%
2025-10-03	40.6000	40.6000	40.6000	40.6000	+0.744%	6	78	-40.764%
2025-09-17	40.3000	40.3000	40.3000	40.3000	-3.473%	1	78	-40.323%
2025-09-15	41.7500	41.7500	41.7500	41.7500	-2.225%	4	77	-42.395%
2025-09-12	43.0500	43.0500	42.7000	42.7000	-8.073%	11	73	-43.677%
2025-09-03	46.5000	46.5000	46.4500	46.4500	+2.088%	12	64	-48.224%
2025-08-27	45.6000	45.6000	45.5000	45.5000	-2.465%	2	52	-47.143%
2025-07-31	46.6500	46.6500	46.6500	46.6500	-9.803%	2	52	-48.446%
2025-07-22	51.7200	51.7200	51.7200	51.7200	-34.738%	50	50	-53.500%
2025-05-02	79.2500	79.2500	79.2500	79.2500	+35.009%	2	1	-69.653%
2025-02-19	59.0500	59.1500	58.7000	58.7000	-27.450%	12	10	-59.029%
2025-01-15	80.9100	80.9100	80.9100	80.9100	-10.980%	1	1	-70.276%
2024-12-13	91.0600	91.0600	90.8900	90.8900	0.000%	4	0	-73.539%