Dark

JPM20270319P270
JPM Mar 19 2027 270.00 Put (JPM270319P00270000)
option OPRA

EOD

Sep 1, 2026

3.40+6.250%(+0.20)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	3.4000	3.4000	3.4000	3.4000	+6.250%	25	1,390	0.000%
2026-08-31	3.2800	3.2800	3.2000	3.2000	-4.478%	2	1,390	+6.250%
2026-08-26	3.3500	3.3800	3.3300	3.3500	-6.944%	82	1,389	+1.493%
2026-08-24	3.7500	3.7500	3.6000	3.6000	+9.091%	20	1,389	-5.556%
2026-08-18	3.3000	3.3000	3.3000	3.3000	+14.983%	1	1,381	+3.030%
2026-08-17	2.8700	2.8700	2.8700	2.8700	-1.375%	1	1,382	+18.467%
2026-08-13	2.9000	2.9100	2.9000	2.9100	-21.563%	30	1,382	+16.838%
2026-08-10	3.7100	3.7100	3.7100	3.7100	-6.076%	4	1,354	-8.356%
2026-08-07	3.9500	3.9500	3.9500	3.9500	+2.597%	1	1,354	-13.924%
2026-08-06	3.8500	3.8500	3.8500	3.8500	0.000%	1	1,354	-11.688%
2026-08-05	3.8500	3.8500	3.8500	3.8500	-1.282%	1	1,354	-11.688%
2026-08-04	3.9000	3.9000	3.9000	3.9000	-6.024%	5	1,354	-12.821%
2026-07-31	4.2000	4.3000	4.1500	4.1500	-17.822%	34	1,352	-18.072%
2026-07-29	4.5000	5.0500	4.5000	5.0500	+12.975%	15	1,381	-32.673%
2026-07-28	4.5500	4.6000	4.4700	4.4700	-5.497%	27	1,372	-23.937%
2026-07-27	4.7100	4.7300	4.7100	4.7300	-13.211%	6	1,366	-28.118%
2026-07-22	5.4500	5.4500	5.4500	5.4500	-8.863%	1	1,366	-37.615%
2026-07-17	5.6000	5.9800	5.6000	5.9800	+7.748%	10	1,365	-43.144%
2026-07-16	5.5000	5.5500	5.5000	5.5500	+8.824%	5	1,359	-38.739%
2026-07-15	5.1000	5.1000	5.1000	5.1000	-11.304%	10	1,357	-33.333%
2026-07-14	5.7800	5.7800	5.7500	5.7500	-10.714%	2	1,347	-40.870%
2026-07-13	6.4400	6.4400	6.4400	6.4400	-1.679%	1	1,347	-47.205%
2026-07-09	6.8800	6.8800	6.5500	6.5500	-14.824%	37	1,346	-48.092%
2026-07-01	7.6900	7.6900	7.6900	7.6900	-0.259%	1	1,319	-55.787%
2026-06-26	7.7100	7.7100	7.7100	7.7100	+10.143%	1	1,318	-55.901%
2026-06-25	7.0000	7.0000	7.0000	7.0000	-17.160%	10	1,318	-51.429%
2026-06-18	8.1500	8.4500	8.1500	8.4500	+3.049%	21	1,297	-59.763%
2026-06-16	8.0000	8.2000	8.0000	8.2000	-14.849%	44	1,297	-58.537%
2026-06-15	9.6300	9.6300	9.6300	9.6300	-5.588%	1	1,297	-64.694%
2026-06-12	10.8000	10.8000	10.2000	10.2000	-12.296%	83	1,296	-66.667%
2026-06-11	12.9300	12.9600	11.3600	11.6300	-6.960%	167	1,235	-70.765%
2026-06-10	12.5000	12.5000	12.5000	12.5000	+0.321%	40	1,108	-72.800%
2026-06-09	11.5800	13.1200	11.5800	12.4600	-1.111%	111	1,068	-72.713%
2026-06-04	13.2000	13.2600	12.6000	12.6000	-14.865%	9	1,010	-73.016%
2026-06-03	14.6900	14.8000	14.6900	14.8000	+1.858%	604	1,005	-77.027%
2026-06-02	14.5500	14.6500	14.5000	14.5300	-2.483%	21	425	-76.600%
2026-05-29	14.9000	14.9000	14.9000	14.9000	+6.429%	1	425	-77.181%
2026-05-27	14.0000	14.0000	14.0000	14.0000	-1.754%	150	425	-75.714%
2026-05-21	14.5500	14.5500	14.2500	14.2500	-1.994%	2	322	-76.140%
2026-05-20	14.9500	14.9500	14.4300	14.5400	-7.447%	82	322	-76.616%
2026-05-19	15.4500	15.7100	15.1500	15.7100	+2.013%	18	294	-78.358%
2026-05-14	15.4500	15.4500	15.4000	15.4000	+0.457%	2	294	-77.922%
2026-05-13	15.2000	15.3300	15.2000	15.3300	+7.730%	10	286	-77.821%
2026-05-12	14.2500	14.2500	14.2000	14.2300	-8.194%	4	286	-76.107%
2026-05-11	15.5000	15.5000	15.5000	15.5000	-2.208%	2	286	-78.065%
2026-05-08	14.3500	15.8500	14.3500	15.8500	+28.029%	6	284	-78.549%
2026-05-06	12.5000	12.5500	12.2000	12.3800	-8.635%	23	280	-72.536%
2026-05-05	14.1000	14.1000	13.3200	13.5500	-3.901%	74	259	-74.908%
2026-05-04	13.8000	14.2500	13.8000	14.1000	+10.156%	23	196	-75.887%
2026-05-01	12.7000	12.9000	12.6000	12.8000	-1.158%	17	164	-73.438%
2026-04-30	13.8500	13.8500	12.9500	12.9500	-10.069%	7	164	-73.745%
2026-04-29	13.7000	14.4000	13.7000	14.4000	+7.463%	7	157	-76.389%
2026-04-28	13.3000	13.4000	13.1500	13.4000	-3.597%	7	150	-74.627%
2026-04-27	14.2500	14.2500	13.8500	13.9000	-4.467%	6	143	-75.540%
2026-04-24	14.4000	14.6000	14.2000	14.5500	+3.191%	8	137	-76.632%
2026-04-23	13.5000	14.1000	13.2000	14.1000	+3.297%	7	130	-75.887%
2026-04-22	13.2000	13.6500	13.2000	13.6500	+5.081%	8	124	-75.092%
2026-04-21	12.9900	12.9900	12.9900	12.9900	-1.962%	5	117	-73.826%
2026-04-20	13.3000	13.8500	13.2500	13.2500	-4.332%	56	117	-74.340%
2026-04-17	13.5000	13.8500	13.1000	13.8500	-3.953%	7	104	-75.451%
2026-04-16	14.5000	14.8000	14.4200	14.4200	-4.818%	7	98	-76.422%
2026-04-15	14.8500	15.4000	14.8000	15.1500	+7.447%	13	97	-77.558%
2026-04-14	14.6000	14.6000	13.9000	14.1000	-3.754%	14	96	-75.887%
2026-04-13	15.6000	15.6000	14.6000	14.6500	-3.300%	9	98	-76.792%
2026-04-10	15.5000	15.6500	15.1000	15.1500	-0.851%	54	94	-77.558%
2026-04-09	16.1000	16.1000	15.1000	15.2800	-4.500%	12	72	-77.749%
2026-04-08	16.0000	16.0000	16.0000	16.0000	-22.065%	1	66	-78.750%
2026-04-06	20.5300	20.5300	20.5300	20.5300	-8.958%	2	66	-83.439%
2026-03-26	22.5500	22.5500	22.5500	22.5500	-2.169%	11	64	-84.922%
2026-03-18	23.0500	23.0500	23.0500	23.0500	+0.436%	1	53	-85.249%
2026-03-17	21.9000	22.9500	21.9000	22.9500	-12.571%	44	53	-85.185%
2026-03-12	26.2500	26.2500	26.2500	26.2500	+10.294%	1	19	-87.048%
2026-03-11	23.8000	23.8000	23.8000	23.8000	+5.731%	9	19	-85.714%
2026-03-10	22.5100	22.5100	22.5100	22.5100	-8.793%	5	10	-84.896%
2026-03-06	24.9000	24.9000	24.6800	24.6800	+14.259%	2	5	-86.224%
2026-03-05	21.2500	21.6000	21.2500	21.6000	+2.613%	2	3	-84.259%
2026-02-27	21.0500	21.0500	21.0500	21.0500	0.000%	1	1	-83.848%