Dark

JPM20270319P280
JPM Mar 19 2027 280.00 Put (JPM270319P00280000)
option OPRA

EOD

Sep 3, 2026

3.65-9.877%(-0.40)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.9500	4.0000	3.6000	3.6500	-9.877%	40	878	0.000%
2026-09-02	3.8500	4.0500	3.8500	4.0500	-3.571%	3	876	-9.877%
2026-09-01	4.3000	4.3000	4.2000	4.2000	0.000%	21	874	-13.095%
2026-08-31	4.1500	4.3000	4.1500	4.2000	-3.448%	24	870	-13.095%
2026-08-26	4.3500	4.3500	4.3500	4.3500	-4.396%	9	872	-16.092%
2026-08-24	4.6500	4.6500	4.5500	4.5500	-7.143%	13	863	-19.780%
2026-08-21	4.9000	4.9000	4.9000	4.9000	+2.083%	1	866	-25.510%
2026-08-20	4.3500	4.8000	4.3500	4.8000	+26.316%	16	866	-23.958%
2026-08-18	3.9500	3.9500	3.8000	3.8000	+1.333%	60	865	-3.947%
2026-08-17	3.7500	3.7500	3.7500	3.7500	+1.351%	2	863	-2.667%
2026-08-14	3.9500	3.9500	3.5500	3.7000	-2.632%	104	864	-1.351%
2026-08-13	3.8000	3.8000	3.8000	3.8000	-2.564%	14	769	-3.947%
2026-08-11	3.9000	3.9000	3.9000	3.9000	-22.000%	6	768	-6.410%
2026-08-06	4.4500	5.0000	4.4500	5.0000	+7.527%	2	766	-27.000%
2026-08-05	4.6500	4.6500	4.6500	4.6500	-13.084%	3	765	-21.505%
2026-07-31	5.3500	5.3500	5.3500	5.3500	-18.321%	2	765	-31.776%
2026-07-29	6.5500	6.5500	6.5500	6.5500	+8.086%	1	764	-44.275%
2026-07-24	6.1000	6.2300	6.0600	6.0600	-8.182%	7	765	-39.769%
2026-07-22	6.6000	6.6000	6.6000	6.6000	-13.158%	1	764	-44.697%
2026-07-20	7.6000	7.6000	7.6000	7.6000	+2.703%	1	764	-51.974%
2026-07-17	7.4000	7.4000	7.4000	7.4000	+5.714%	4	764	-50.676%
2026-07-16	7.0000	7.0000	7.0000	7.0000	+12.903%	1	760	-47.857%
2026-07-15	6.2000	6.2000	6.2000	6.2000	-13.287%	1	760	-41.129%
2026-07-14	8.9500	8.9500	7.0000	7.1500	-12.805%	210	760	-48.951%
2026-07-13	8.2200	8.2200	8.2000	8.2000	+4.859%	30	648	-55.488%
2026-07-10	7.8200	7.8200	7.8200	7.8200	-9.386%	5	636	-53.325%
2026-07-09	8.6300	8.6300	8.6300	8.6300	+0.349%	10	636	-57.706%
2026-07-08	8.1500	8.6000	8.1500	8.6000	+11.688%	8	646	-57.558%
2026-07-07	7.7000	7.7000	7.7000	7.7000	-10.152%	6	643	-52.597%
2026-06-25	8.5700	8.5700	8.5700	8.5700	-16.553%	10	642	-57.410%
2026-06-18	10.2700	10.2700	10.2700	10.2700	+11.027%	1	641	-64.460%
2026-06-17	9.2500	9.2500	9.2500	9.2500	-9.314%	2	641	-60.541%
2026-06-16	10.1500	10.2500	10.1500	10.2000	-14.214%	147	641	-64.216%
2026-06-15	11.9100	12.1000	11.6300	11.8900	-4.113%	179	501	-69.302%
2026-06-12	12.4000	12.4000	12.4000	12.4000	-17.333%	1	464	-70.565%
2026-06-11	15.0000	15.0000	15.0000	15.0000	-4.762%	2	465	-75.667%
2026-06-10	14.6500	15.7500	14.6500	15.7500	+5.634%	42	467	-76.825%
2026-06-04	16.3500	16.3500	14.9100	14.9100	-19.968%	6	427	-75.520%
2026-06-03	18.6000	18.6300	18.6000	18.6300	+4.663%	2	428	-80.408%
2026-06-02	17.8500	17.8800	17.7500	17.8000	-6.069%	14	427	-79.494%
2026-05-28	18.8600	18.9500	18.7500	18.9500	+4.986%	13	427	-80.739%
2026-05-27	17.9500	18.0500	17.9500	18.0500	+14.241%	2	425	-79.778%
2026-05-26	15.9200	15.9600	15.7000	15.8000	-4.704%	21	425	-76.899%
2026-05-22	16.5800	16.5800	16.5800	16.5800	-4.162%	1	406	-77.986%
2026-05-21	17.4700	17.4700	17.3000	17.3000	-3.621%	3	406	-78.902%
2026-05-20	18.1500	18.3000	17.9500	17.9500	-6.802%	38	406	-79.666%
2026-05-15	19.2500	19.3300	19.2500	19.2600	+2.830%	6	381	-81.049%
2026-05-14	18.7300	18.7300	18.7300	18.7300	-1.004%	1	382	-80.513%
2026-05-13	18.8000	18.9200	18.3900	18.9200	+8.424%	13	380	-80.708%
2026-05-12	17.5000	17.5000	17.4500	17.4500	+3.869%	2	380	-79.083%
2026-05-07	15.8500	16.8000	15.8500	16.8000	+11.628%	7	380	-78.274%
2026-05-06	15.0500	15.0500	15.0500	15.0500	-11.730%	5	378	-75.748%
2026-05-04	16.2000	17.0500	16.2000	17.0500	+11.075%	168	378	-78.592%
2026-05-01	15.3500	15.3500	15.3500	15.3500	-1.286%	8	219	-76.221%
2026-04-30	15.5500	15.5500	15.5000	15.5500	-8.260%	7	219	-76.527%
2026-04-29	16.9500	16.9500	16.9500	16.9500	+4.179%	1	218	-78.466%
2026-04-27	16.2700	16.2700	16.2700	16.2700	-5.954%	5	217	-77.566%
2026-04-24	17.3000	17.3000	17.3000	17.3000	+8.125%	1	220	-78.902%
2026-04-21	15.2000	16.0000	15.2000	16.0000	+2.433%	6	221	-77.188%
2026-04-20	16.0500	16.2000	15.6200	15.6200	-8.387%	15	221	-76.633%
2026-04-13	17.1600	17.1600	17.0500	17.0500	-5.014%	2	220	-78.592%
2026-04-10	18.0500	18.0500	17.9000	17.9500	+0.279%	303	222	-79.666%
2026-04-09	17.9000	17.9000	17.9000	17.9000	-34.432%	1	71	-79.609%
2026-03-31	27.1000	27.3000	27.1000	27.3000	-6.346%	43	71	-86.630%
2026-03-30	29.2500	29.2500	29.1500	29.1500	-2.345%	3	49	-87.479%
2026-03-27	27.7300	29.8500	27.7300	29.8500	+20.509%	10	47	-87.772%
2026-03-25	25.0000	25.0000	24.7700	24.7700	-0.721%	2	45	-85.264%
2026-03-24	27.0000	27.0000	24.9500	24.9500	-3.631%	3	46	-85.371%
2026-03-23	25.2000	25.8900	25.2000	25.8900	-4.465%	14	45	-85.902%
2026-03-20	26.8000	27.1000	26.8000	27.1000	-3.214%	3	42	-86.531%
2026-03-19	27.6000	28.0000	27.6000	28.0000	+4.673%	3	42	-86.964%
2026-03-18	26.7500	26.7500	26.7500	26.7500	+0.187%	2	42	-86.355%
2026-03-17	26.3500	27.1000	26.3500	26.7000	-4.813%	4	41	-86.330%
2026-03-16	27.1000	28.0500	27.1000	28.0500	-2.435%	3	39	-86.988%
2026-03-13	28.5000	28.7500	28.5000	28.7500	-5.053%	3	39	-87.304%
2026-03-12	30.5000	30.5000	30.0500	30.2800	+11.324%	4	38	-87.946%
2026-03-11	27.2000	27.2000	27.2000	27.2000	+2.448%	2	36	-86.581%
2026-03-10	27.4000	27.4000	26.4500	26.5500	-7.813%	13	34	-86.252%
2026-03-09	30.7500	30.7500	28.8000	28.8000	+1.480%	12	25	-87.326%
2026-03-06	28.3400	28.4000	28.3400	28.3800	+12.174%	6	19	-87.139%
2026-03-05	24.6900	25.4000	24.6900	25.3000	+7.431%	19	18	-85.573%
2026-03-04	23.5500	23.5500	23.5500	23.5500	-4.385%	1	7	-84.501%
2026-03-02	24.6300	24.6300	24.6300	24.6300	-0.685%	1	7	-85.181%
2026-02-27	24.4500	24.8000	24.4000	24.8000	0.000%	12	7	-85.282%