Dark

JPM20270319P290
JPM Mar 19 2027 290.00 Put (JPM270319P00290000)
option OPRA

EOD

Sep 1, 2026

5.24-3.853%(-0.21)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	5.2400	5.2400	5.2400	5.2400	-3.853%	3	1,065	0.000%
2026-08-31	5.3000	5.4500	5.3000	5.4500	0.000%	7	1,062	-3.853%
2026-08-28	5.4500	5.4500	5.4500	5.4500	-6.034%	5	1,058	-3.853%
2026-08-27	5.8000	5.8000	5.8000	5.8000	+0.870%	3	1,053	-9.655%
2026-08-25	5.7500	5.7500	5.7500	5.7500	-4.167%	1	1,051	-8.870%
2026-08-24	6.0500	6.0500	6.0000	6.0000	+28.480%	8	1,051	-12.667%
2026-08-14	4.6700	4.6700	4.6700	4.6700	-3.711%	1	1,044	+12.206%
2026-08-13	4.9500	4.9500	4.8500	4.8500	-2.020%	6	1,044	+8.041%
2026-08-12	4.9500	4.9500	4.9500	4.9500	-4.255%	1	1,039	+5.859%
2026-08-11	5.1600	5.1700	5.1600	5.1700	-17.147%	2	1,039	+1.354%
2026-08-07	6.2400	6.2400	6.2400	6.2400	+4.523%	3	1,037	-16.026%
2026-08-06	5.8500	6.0500	5.7400	5.9700	-10.896%	543	1,040	-12.228%
2026-08-03	6.7000	6.8000	6.7000	6.7000	-3.179%	825	772	-21.791%
2026-07-30	7.2300	7.2300	6.9200	6.9200	-7.733%	42	660	-24.277%
2026-07-29	8.0000	8.0000	7.5000	7.5000	-1.316%	12	657	-30.133%
2026-07-24	7.6000	7.6000	7.6000	7.6000	-7.317%	2	667	-31.053%
2026-07-22	8.2200	8.2200	8.0800	8.2000	-10.088%	10	667	-36.098%
2026-07-21	9.1200	9.1200	9.1200	9.1200	-8.342%	2	659	-42.544%
2026-07-20	9.9500	9.9500	9.9500	9.9500	+6.989%	2	659	-47.337%
2026-07-17	8.8000	9.3000	8.8000	9.3000	+15.816%	26	657	-43.656%
2026-07-15	8.0300	8.0300	8.0300	8.0300	-17.641%	2	659	-34.745%
2026-07-10	9.5500	9.9000	9.5500	9.7500	-7.583%	5	661	-46.256%
2026-07-08	10.2000	10.6000	10.2000	10.5500	+16.446%	4	659	-50.332%
2026-07-07	9.0600	9.0600	9.0600	9.0600	-12.039%	3	659	-42.163%
2026-07-02	10.3000	10.3000	10.3000	10.3000	-1.718%	5	653	-49.126%
2026-07-01	10.4800	10.4800	10.4800	10.4800	-11.785%	1	653	-50.000%
2026-06-30	11.8500	12.1500	11.5900	11.8800	+0.593%	173	654	-55.892%
2026-06-29	12.2500	12.2500	11.1600	11.8100	+1.113%	101	494	-55.631%
2026-06-26	11.6800	11.6800	11.6800	11.6800	+9.261%	1	394	-55.137%
2026-06-25	10.6900	10.6900	10.6900	10.6900	-7.765%	2	394	-50.982%
2026-06-24	11.8100	11.8100	11.5500	11.5900	-3.013%	109	394	-54.789%
2026-06-22	12.0400	12.1400	11.8800	11.9500	-6.275%	76	290	-56.151%
2026-06-18	12.7500	12.7500	12.7500	12.7500	+18.056%	1	234	-58.902%
2026-06-17	11.6500	11.6500	10.8000	10.8000	-11.837%	7	234	-51.481%
2026-06-16	12.7000	12.7000	12.2500	12.2500	-19.408%	3	234	-57.224%
2026-06-12	15.5000	15.6500	15.2000	15.2000	-15.320%	10	234	-65.526%
2026-06-10	17.9500	17.9500	17.9500	17.9500	-6.021%	5	234	-70.808%
2026-06-09	17.2000	19.1000	17.2000	19.1000	+4.945%	4	229	-72.565%
2026-06-04	18.2000	18.2000	18.2000	18.2000	-19.111%	1	229	-71.209%
2026-06-01	22.4500	22.5100	22.4500	22.5000	0.000%	12	229	-76.711%
2026-05-29	22.5000	22.5000	22.5000	22.5000	+14.913%	1	235	-76.711%
2026-05-26	19.7800	19.7800	19.5200	19.5800	-9.770%	7	235	-73.238%
2026-05-20	22.0500	22.0500	21.7000	21.7000	-4.825%	14	230	-75.853%
2026-05-19	22.8000	22.8000	22.8000	22.8000	+3.448%	1	216	-77.018%
2026-05-18	22.0800	22.0800	22.0400	22.0400	-2.262%	2	216	-76.225%
2026-05-13	22.5500	22.5500	22.5500	22.5500	+0.895%	2	216	-76.763%
2026-05-11	22.4500	22.4500	22.3500	22.3500	+2.995%	2	216	-76.555%
2026-05-08	21.7000	21.7500	21.7000	21.7000	+12.087%	7	216	-75.853%
2026-05-07	19.3600	19.3600	19.3600	19.3600	+8.156%	1	214	-72.934%
2026-05-06	17.5800	17.9300	17.5800	17.9000	-2.452%	10	214	-70.726%
2026-05-01	18.3500	18.3500	18.3500	18.3500	-0.971%	12	192	-71.444%
2026-04-30	18.7000	18.7000	18.5300	18.5300	-3.840%	7	192	-71.722%
2026-04-28	19.2700	19.2700	19.2700	19.2700	+0.104%	1	190	-72.807%
2026-04-27	19.2500	19.2500	19.2500	19.2500	+3.495%	5	189	-72.779%
2026-04-21	18.6000	18.6000	18.6000	18.6000	+1.639%	1	188	-71.828%
2026-04-20	18.7000	18.7000	18.3000	18.3000	-14.566%	6	188	-71.366%
2026-04-15	20.8700	21.4200	20.8700	21.4200	+4.234%	3	183	-75.537%
2026-04-13	21.1500	21.1500	20.5500	20.5500	-2.837%	55	183	-74.501%
2026-04-10	21.2500	21.2500	21.1500	21.1500	-5.791%	84	183	-75.225%
2026-04-08	22.8000	22.8000	22.4500	22.4500	-19.678%	3	143	-76.659%
2026-04-07	28.2500	28.2500	27.9500	27.9500	+0.939%	3	140	-81.252%
2026-04-06	27.9500	27.9500	27.5500	27.6900	-7.081%	8	138	-81.076%
2026-04-02	30.8500	30.8500	29.8000	29.8000	+5.674%	5	137	-82.416%
2026-04-01	28.3000	28.3000	28.2000	28.2000	-4.244%	3	137	-81.418%
2026-03-31	31.8500	31.9000	29.4500	29.4500	-13.255%	9	136	-82.207%
2026-03-30	33.9500	33.9500	33.9500	33.9500	-0.586%	1	128	-84.566%
2026-03-27	32.6900	34.1500	32.6700	34.1500	+11.419%	19	127	-84.656%
2026-03-26	29.3500	30.6500	29.3500	30.6500	+7.168%	10	118	-82.904%
2026-03-25	28.3500	28.6500	28.2500	28.6000	-3.051%	12	110	-81.678%
2026-03-24	29.6000	29.6200	29.2500	29.5000	-6.349%	18	99	-82.237%
2026-03-20	31.5000	31.5000	30.7000	31.5000	-2.868%	27	100	-83.365%
2026-03-19	32.5000	32.5000	32.4300	32.4300	+5.122%	8	95	-83.842%
2026-03-18	30.7200	30.8500	30.7200	30.8500	-0.644%	13	88	-83.015%
2026-03-17	31.0500	31.1000	31.0500	31.0500	-2.573%	33	75	-83.124%
2026-03-16	31.8700	31.8700	31.8700	31.8700	-7.220%	2	42	-83.558%
2026-03-12	34.3500	34.3500	34.3500	34.3500	+5.692%	2	42	-84.745%
2026-03-11	32.8500	32.8500	31.8500	32.5000	+3.011%	24	42	-83.877%
2026-03-09	34.4500	34.4500	31.5500	31.5500	-3.957%	7	24	-83.391%
2026-03-06	33.1000	33.1000	32.6500	32.8500	+15.466%	8	23	-84.049%
2026-03-05	28.1000	28.4500	28.1000	28.4500	+4.596%	3	19	-81.582%
2026-03-04	28.3000	28.3000	27.2000	27.2000	-13.514%	4	16	-80.735%
2026-03-03	31.4000	31.5000	31.4000	31.4500	+11.922%	16	13	-83.339%
2026-03-02	28.6500	28.6500	28.1000	28.1000	0.000%	3	3	-81.352%