Dark

JPM20270115P340
JPM Jan 15 2027 340.00 Put (JPM270115P00340000)
option OPRA

EOD

Aug 13, 2026

12.10+4.310%(+0.50)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	11.8800	12.5500	11.0500	12.1000	+4.310%	105	789	0.000%
2026-08-12	11.8000	11.8500	11.5500	11.6000	-5.691%	34	735	+4.310%
2026-08-11	13.4500	13.4500	12.2500	12.3000	-8.889%	65	711	-1.626%
2026-08-10	14.2000	14.2000	13.5000	13.5000	-6.250%	33	722	-10.370%
2026-08-07	14.7500	14.9500	14.4000	14.4000	-4.000%	71	719	-15.972%
2026-08-06	14.8000	15.1000	14.6500	15.0000	-1.316%	101	709	-19.333%
2026-08-05	13.9500	15.2000	13.7000	15.2000	+4.828%	238	696	-20.395%
2026-08-04	13.5700	14.5000	13.5700	14.5000	-12.387%	28	632	-16.552%
2026-08-03	15.4000	16.5500	15.4000	16.5500	+1.846%	11	633	-26.888%
2026-07-31	16.7200	17.0500	16.0000	16.2500	-3.846%	20	625	-25.538%
2026-07-30	18.5000	18.7000	16.7500	16.9000	-6.371%	180	611	-28.402%
2026-07-29	18.5000	18.5000	18.0500	18.0500	+13.522%	9	572	-32.964%
2026-07-28	16.1000	16.1700	15.9000	15.9000	-5.413%	4	565	-23.899%
2026-07-27	15.4600	17.0000	15.4500	16.8100	-3.668%	25	564	-28.019%
2026-07-24	18.8500	18.8500	17.0700	17.4500	-9.819%	64	566	-30.659%
2026-07-23	19.6500	19.9000	18.9000	19.3500	+1.044%	40	545	-37.468%
2026-07-22	20.0000	20.0000	18.4500	19.1500	-5.897%	62	525	-36.815%
2026-07-21	21.0500	21.2000	20.0100	20.3500	-11.329%	49	520	-40.541%
2026-07-20	21.1500	23.0100	21.1300	22.9500	+5.082%	91	524	-47.277%
2026-07-17	21.3500	22.0000	20.0000	21.8400	+4.248%	166	478	-44.597%
2026-07-16	20.8500	20.9500	19.4500	20.9500	+9.399%	46	377	-42.243%
2026-07-15	19.3500	19.4000	18.3000	19.1500	-9.456%	38	362	-36.815%
2026-07-14	20.9000	22.1500	20.8000	21.1500	-14.024%	43	342	-42.790%
2026-07-13	24.6000	24.6000	24.6000	24.6000	+2.929%	2	321	-50.813%
2026-07-10	23.9000	23.9000	23.9000	23.9000	-4.400%	1	321	-49.372%
2026-07-09	24.3500	25.0000	24.2000	25.0000	-6.716%	11	320	-51.600%
2026-07-08	26.8000	26.8000	26.8000	26.8000	+16.017%	2	310	-54.851%
2026-07-07	23.1000	23.1000	23.1000	23.1000	-3.347%	3	310	-47.619%
2026-07-06	23.9000	23.9000	23.9000	23.9000	-6.931%	1	309	-49.372%
2026-07-02	26.1500	26.1500	25.3500	25.6800	-1.985%	15	298	-52.882%
2026-07-01	26.3000	26.3000	26.0500	26.2000	-8.231%	11	298	-53.817%
2026-06-30	28.5000	28.7000	28.4000	28.5500	+4.579%	10	289	-57.618%
2026-06-26	27.3000	27.4000	27.2500	27.3000	+6.557%	6	287	-55.678%
2026-06-25	22.9300	25.8500	22.8500	25.6200	-2.214%	58	284	-52.771%
2026-06-23	26.5500	26.6500	26.2000	26.2000	-9.966%	21	230	-53.817%
2026-06-18	27.4500	29.1000	27.4500	29.1000	+9.605%	13	168	-58.419%
2026-06-17	25.5000	26.5500	25.4500	26.5500	-4.839%	75	168	-54.426%
2026-06-16	30.9800	30.9800	27.9000	27.9000	-30.769%	8	168	-56.631%
2026-06-09	40.3000	40.3000	40.2300	40.3000	+1.768%	8	163	-69.975%
2026-06-08	39.6000	39.6000	39.6000	39.6000	-4.853%	10	164	-69.444%
2026-06-05	41.5500	41.6200	41.5500	41.6200	-17.893%	2	164	-70.927%
2026-06-01	50.6500	50.6900	50.6500	50.6900	+2.425%	2	165	-76.129%
2026-05-29	49.3500	49.4900	49.3500	49.4900	+3.840%	2	166	-75.551%
2026-05-20	47.6600	47.6600	47.6600	47.6600	+0.761%	1	166	-74.612%
2026-05-08	47.0000	47.3000	47.0000	47.3000	+12.565%	4	165	-74.419%
2026-04-24	42.0200	42.0200	42.0200	42.0200	+9.285%	5	167	-71.204%
2026-04-20	38.4500	38.4500	38.4500	38.4500	-28.399%	1	162	-68.531%
2026-04-01	53.7500	53.7500	53.6400	53.7000	-7.653%	3	162	-77.467%
2026-03-31	58.0000	58.1500	58.0000	58.1500	+4.775%	2	162	-79.192%
2026-03-24	55.3500	55.5000	55.3500	55.5000	-8.942%	2	162	-78.198%
2026-03-06	60.9500	60.9500	60.9500	60.9500	+11.223%	5	162	-80.148%
2026-03-05	54.8000	54.8000	54.8000	54.8000	+3.788%	2	162	-77.920%
2026-03-04	54.6500	54.6500	52.8000	52.8000	+2.924%	14	164	-77.083%
2026-03-03	51.3000	51.3000	51.3000	51.3000	+2.909%	3	166	-76.413%
2026-02-25	51.0500	51.0500	49.8500	49.8500	-8.783%	4	166	-75.727%
2026-02-24	54.8000	54.8000	54.6500	54.6500	+15.956%	2	166	-77.859%
2026-02-19	47.0500	47.1300	47.0500	47.1300	+5.673%	11	167	-74.326%
2026-02-18	45.4000	45.4500	44.6000	44.6000	-12.032%	4	172	-72.870%
2026-02-12	47.3000	50.8000	47.2000	50.7000	+12.542%	20	174	-76.134%
2026-02-11	41.4000	45.3500	41.3500	45.0500	+10.282%	6	171	-73.141%
2026-02-10	41.0000	41.0000	40.8500	40.8500	+11.005%	2	169	-70.379%
2026-02-09	36.6500	36.8000	36.6500	36.8000	-23.333%	2	170	-67.120%
2026-01-29	48.0000	48.0000	48.0000	48.0000	-4.478%	10	168	-74.792%
2026-01-28	49.0500	50.2500	49.0500	50.2500	+7.189%	7	168	-75.920%
2026-01-22	46.8800	46.8800	46.8800	46.8800	+12.287%	1	169	-74.189%
2026-01-16	43.7500	43.8500	41.7500	41.7500	-5.862%	22	159	-71.018%
2026-01-15	44.2500	44.3500	44.2500	44.3500	+5.797%	2	159	-72.717%
2026-01-13	41.9200	41.9200	41.9200	41.9200	+8.320%	1	160	-71.135%
2026-01-12	38.7500	38.7500	38.7000	38.7000	+9.322%	2	159	-68.734%
2026-01-09	35.2000	35.4000	35.2000	35.4000	-2.854%	14	158	-65.819%
2026-01-07	36.4000	36.8000	35.7500	36.4400	+9.925%	46	144	-66.795%
2026-01-06	33.1500	33.1500	33.1500	33.1500	-0.897%	10	133	-63.499%
2026-01-05	35.3000	35.3000	33.4500	33.4500	-9.595%	28	123	-63.827%
2025-12-26	37.0000	37.0000	37.0000	37.0000	+0.598%	1	117	-67.297%
2025-12-24	36.7800	36.7800	36.7800	36.7800	-0.460%	20	116	-67.102%
2025-12-23	36.9000	36.9500	36.9000	36.9500	-13.405%	10	116	-67.253%
2025-12-19	42.7500	42.7500	42.6700	42.6700	+0.047%	2	111	-71.643%
2025-12-16	42.9000	43.0900	42.6500	42.6500	+4.253%	96	110	-71.630%
2025-12-15	40.9500	40.9500	40.9100	40.9100	-4.259%	50	74	-70.423%
2025-12-12	42.7500	42.7500	42.7300	42.7300	+3.337%	2	50	-71.683%
2025-11-12	41.3500	41.3500	41.3500	41.3500	-4.745%	1	50	-70.738%
2025-11-10	44.8100	44.8100	43.4100	43.4100	-21.995%	4	50	-72.126%
2025-10-23	55.5100	55.6500	55.5100	55.6500	+11.255%	2	50	-78.257%
2025-10-16	50.0200	50.0200	50.0200	50.0200	+8.151%	1	50	-75.810%
2025-10-03	46.2500	46.2500	46.2500	46.2500	+2.778%	6	50	-73.838%
2025-09-23	44.9000	45.1000	44.9000	45.0000	-2.492%	10	50	-73.111%
2025-09-17	46.2000	46.2000	46.0500	46.1500	-4.550%	14	41	-73.781%
2025-09-16	48.3500	48.3500	48.3500	48.3500	+1.682%	6	27	-74.974%
2025-09-15	47.5500	47.5500	47.5500	47.5500	-2.261%	3	21	-74.553%
2025-09-12	48.6000	48.6500	48.5900	48.6500	-2.700%	14	18	-75.128%
2025-09-11	50.0000	50.0000	50.0000	50.0000	-43.052%	3	4	-75.800%
2025-05-02	87.8000	87.8000	87.8000	87.8000	+4.090%	2	1	-86.219%
2025-02-25	84.3000	84.3500	84.3000	84.3500	+11.383%	2	2	-85.655%
2025-02-20	75.7300	75.7300	75.7300	75.7300	+0.866%	1	1	-84.022%
2025-02-03	75.0800	75.0800	75.0800	75.0800	-1.405%	2	2	-83.884%
2025-01-23	76.1500	76.1500	76.1500	76.1500	0.000%	2	2	-84.110%