Dark

JPM20270115P350
JPM Jan 15 2027 350.00 Put (JPM270115P00350000)
option OPRA

EOD

Sep 28, 2026

24.20+6.749%(+1.53)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	23.2500	24.2000	22.3000	24.2000	+6.749%	53	2,310	0.000%
2026-09-25	22.6700	22.6700	22.6700	22.6700	-7.469%	2	2,292	+6.749%
2026-09-24	23.6000	24.5000	23.6000	24.5000	-0.204%	2	2,294	-1.224%
2026-09-23	23.9100	24.6100	23.9100	24.5500	+12.100%	33	2,294	-1.426%
2026-09-22	17.2500	24.5100	17.2500	21.9000	+24.361%	125	2,264	+10.502%
2026-09-21	17.4000	17.8000	16.9500	17.6100	-11.508%	158	2,182	+37.422%
2026-09-18	20.0000	20.3000	19.7000	19.9000	+6.133%	825	2,088	+21.608%
2026-09-17	19.0200	20.4000	18.7500	18.7500	-13.594%	6	1,419	+29.067%
2026-09-16	19.2200	21.7000	18.2500	21.7000	+26.163%	152	1,418	+11.521%
2026-09-15	19.9500	22.2000	17.2000	17.2000	-10.183%	152	1,397	+40.698%
2026-09-14	17.3800	20.3000	17.3800	19.1500	+17.125%	45	1,345	+26.371%
2026-09-11	16.4000	16.4000	16.3500	16.3500	-11.860%	8	1,351	+48.012%
2026-09-10	18.5000	18.5500	17.9700	18.5500	+6.609%	53	1,350	+30.458%
2026-09-09	19.6500	19.6500	17.3000	17.4000	-3.333%	15	1,324	+39.080%
2026-09-08	17.1500	18.1000	16.9500	18.0000	+10.837%	16	1,315	+34.444%
2026-09-04	14.7700	16.2400	14.7700	16.2400	+9.730%	137	1,211	+49.015%
2026-09-03	16.3000	16.3000	14.6000	14.8000	-15.283%	50	1,211	+63.514%
2026-09-02	16.2000	17.5000	15.2500	17.4700	+2.164%	25	1,216	+38.523%
2026-09-01	16.8500	17.1500	16.8500	17.1000	+0.293%	20	1,198	+41.520%
2026-08-31	17.0000	17.0500	16.7500	17.0500	+1.488%	5	1,192	+41.935%
2026-08-28	17.4000	17.4000	16.2500	16.8000	-9.920%	33	1,192	+44.048%
2026-08-27	18.2800	18.7500	17.8000	18.6500	+11.343%	14	1,176	+29.759%
2026-08-26	17.4500	17.7000	16.7500	16.7500	-2.560%	20	1,181	+44.478%
2026-08-25	17.9000	17.9000	17.1900	17.1900	-2.051%	4	1,171	+40.780%
2026-08-24	17.4000	17.6000	17.4000	17.5500	-11.364%	40	1,167	+37.892%
2026-08-21	18.3000	20.0100	18.3000	19.8000	+3.394%	36	1,174	+22.222%
2026-08-20	18.0000	19.2500	16.9000	19.1500	+14.192%	76	1,168	+26.371%
2026-08-19	15.8700	17.1500	15.8700	16.7700	+6.139%	44	1,132	+44.305%
2026-08-18	15.8000	16.3500	15.8000	15.8000	+3.607%	12	1,127	+53.165%
2026-08-17	14.6500	15.2500	14.4500	15.2500	+1.060%	51	1,119	+58.689%
2026-08-14	14.7400	15.2500	14.5300	15.0900	-2.582%	14	1,148	+60.371%
2026-08-13	15.9500	16.0000	15.2000	15.4900	+4.662%	14	1,143	+56.230%
2026-08-12	15.9000	16.0000	14.7400	14.8000	-5.912%	62	1,145	+63.514%
2026-08-11	16.6500	17.2500	15.7300	15.7300	-9.337%	192	1,139	+53.846%
2026-08-10	18.0000	18.1000	17.2000	17.3500	-4.670%	62	1,108	+39.481%
2026-08-07	19.9500	19.9500	18.1000	18.2000	-2.151%	103	1,068	+32.967%
2026-08-06	17.5500	19.0000	17.5500	18.6000	+6.651%	11	987	+30.108%
2026-08-05	17.5000	17.8500	17.1500	17.4400	-5.217%	195	981	+38.761%
2026-08-04	18.6500	18.6500	16.9500	18.4000	-9.360%	50	923	+31.522%
2026-08-03	19.2500	20.7500	19.2500	20.3000	+0.694%	30	913	+19.212%
2026-07-31	20.9000	20.9000	19.9000	20.1600	-5.129%	50	893	+20.040%
2026-07-30	22.4000	22.9000	20.6500	21.2500	-7.205%	119	856	+13.882%
2026-07-29	22.4000	22.9500	21.8000	22.9000	+15.949%	236	852	+5.677%
2026-07-28	20.2500	20.2500	19.4600	19.7500	-4.589%	30	790	+22.532%
2026-07-27	18.8400	21.1500	18.8400	20.7000	-4.564%	80	782	+16.908%
2026-07-24	22.4000	22.4000	20.9900	21.6900	-6.509%	186	735	+11.572%
2026-07-23	23.6000	23.8000	23.2000	23.2000	-1.903%	47	606	+4.310%
2026-07-22	24.6600	24.6600	23.6500	23.6500	-5.400%	26	605	+2.326%
2026-07-21	25.7500	25.7500	24.6500	25.0000	-10.394%	185	619	-3.200%
2026-07-20	25.7500	27.9000	25.7500	27.9000	+7.764%	17	598	-13.262%
2026-07-17	24.7000	25.8900	24.7000	25.8900	+2.130%	36	604	-6.528%
2026-07-16	23.9000	25.6000	23.9000	25.3500	+5.405%	14	574	-4.536%
2026-07-15	23.1800	24.6500	23.1800	24.0500	-8.729%	17	567	+0.624%
2026-07-14	25.5500	26.9500	25.0000	26.3500	-10.920%	37	565	-8.159%
2026-07-09	29.4500	29.7900	29.3900	29.5800	-9.124%	134	561	-18.188%
2026-07-08	32.5500	32.5500	32.5500	32.5500	+15.426%	1	437	-25.653%
2026-07-07	28.2000	28.2000	28.2000	28.2000	-1.399%	1	436	-14.184%
2026-07-06	28.5000	28.8000	28.5000	28.6000	+2.143%	92	436	-15.385%
2026-06-25	28.2000	28.3000	27.9500	28.0000	-12.198%	45	394	-13.571%
2026-06-23	31.9500	31.9500	31.8900	31.8900	+1.110%	4	357	-24.114%
2026-06-17	30.9500	31.5400	30.8500	31.5400	-35.116%	5	354	-23.272%
2026-06-05	48.5500	48.6100	48.5500	48.6100	-16.977%	2	354	-50.216%
2026-06-01	58.4000	58.5500	58.4000	58.5500	+14.244%	4	354	-58.668%
2026-05-08	51.2500	51.2500	51.2500	51.2500	+4.592%	1	356	-52.780%
2026-04-29	49.0000	49.0000	49.0000	49.0000	+2.941%	1	356	-50.612%
2026-04-27	47.6000	47.6000	47.6000	47.6000	+15.366%	2	356	-49.160%
2026-04-21	41.2600	41.2600	41.2600	41.2600	-12.770%	1	355	-41.348%
2026-04-20	47.3000	47.3000	47.3000	47.3000	+0.276%	1	355	-48.837%
2026-04-17	46.9200	47.4500	46.8100	47.1700	-3.241%	509	355	-48.696%
2026-04-13	48.7700	48.7700	48.7500	48.7500	-2.597%	3	365	-50.359%
2026-04-10	50.1000	50.1000	50.0500	50.0500	+2.143%	6	365	-51.648%
2026-04-09	49.0000	49.0000	49.0000	49.0000	-20.891%	1	364	-50.612%
2026-04-01	61.9400	61.9400	61.9400	61.9400	-14.246%	2	364	-60.930%
2026-03-09	72.2300	72.2300	72.2300	72.2300	+39.845%	2	366	-66.496%
2026-02-18	51.6500	51.6500	51.6500	51.6500	+0.194%	2	366	-53.146%
2026-02-11	48.7500	51.9000	48.7000	51.5500	+10.150%	100	366	-53.055%
2026-02-10	44.6000	46.9500	44.5500	46.8000	+7.636%	8	347	-48.291%
2026-02-09	43.6000	43.7000	43.4800	43.4800	-23.518%	3	348	-44.342%
2026-01-27	56.8500	56.8500	56.8500	56.8500	+1.301%	2	348	-57.432%
2026-01-26	56.1200	56.1200	56.1200	56.1200	+12.895%	1	348	-56.878%
2026-01-15	49.7100	49.7100	49.7100	49.7100	-0.080%	2	348	-51.318%
2026-01-13	49.7900	49.7900	49.7500	49.7500	+23.144%	8	348	-51.357%
2026-01-09	40.2500	40.4000	40.2500	40.4000	+1.000%	2	341	-40.099%
2026-01-08	40.5500	40.5500	39.9700	40.0000	+2.617%	302	341	-39.500%
2026-01-05	40.1000	40.6700	38.8400	38.9800	-11.005%	64	32	-37.917%
2025-12-29	43.8000	43.8000	43.8000	43.8000	-1.882%	1	32	-44.749%
2025-12-22	44.6000	44.6500	44.6000	44.6400	-4.329%	4	31	-45.789%
2025-12-15	46.5500	46.6600	46.5500	46.6600	-4.366%	2	30	-48.135%
2025-12-12	48.7000	48.7900	48.7000	48.7900	-1.235%	2	30	-50.400%
2025-12-08	49.4000	49.4000	49.4000	49.4000	-15.338%	1	29	-51.012%
2025-11-25	58.3500	58.3500	58.3500	58.3500	-4.704%	1	28	-58.526%
2025-11-24	61.2300	61.2300	61.2300	61.2300	+1.223%	1	28	-60.477%
2025-10-14	60.4900	60.4900	60.4900	60.4900	+10.889%	1	28	-59.993%
2025-10-13	54.7000	54.8000	54.5500	54.5500	+6.751%	12	28	-55.637%
2025-09-23	50.9000	51.1000	50.9000	51.1000	-2.107%	5	27	-52.642%
2025-09-17	52.3000	52.5000	52.1000	52.2000	-22.552%	23	22	-53.640%
2025-07-01	67.5500	67.5500	67.4000	67.4000	-35.564%	2	0	-64.095%
2024-12-06	104.6000	104.6000	104.6000	104.6000	-3.860%	8	0	-76.864%
2024-11-07	108.8000	108.8000	108.8000	108.8000	0.000%	8	0	-77.757%