Dark

JPM20270319P300
JPM Mar 19 2027 300.00 Put (JPM270319P00300000)
option OPRA

EOD

Jul 21, 2026

10.80-6.655%(-0.77)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	11.0200	11.0200	10.7300	10.8000	-6.655%	59	648	0.000%
2026-07-20	11.3700	11.5700	11.3700	11.5700	+1.491%	2	614	-6.655%
2026-07-17	11.4000	11.4000	11.4000	11.4000	+3.636%	3	615	-5.263%
2026-07-16	11.0000	11.0000	11.0000	11.0000	+11.111%	1	615	-1.818%
2026-07-15	9.9500	9.9500	9.9000	9.9000	-20.673%	2	615	+9.091%
2026-07-13	12.8000	12.8000	12.4200	12.4800	+2.970%	62	616	-13.462%
2026-07-10	12.1500	12.3100	12.0300	12.1200	-3.040%	73	615	-10.891%
2026-07-09	13.0400	13.0400	12.4500	12.5000	-8.425%	35	623	-13.600%
2026-07-08	12.1000	13.6500	12.1000	13.6500	+15.580%	120	638	-20.879%
2026-07-07	11.6000	11.8300	11.4500	11.8100	-3.197%	19	645	-8.552%
2026-07-06	12.2000	12.8800	12.1000	12.2000	-8.063%	70	651	-11.475%
2026-07-02	12.7000	13.2700	12.6700	13.2700	-0.226%	44	687	-18.613%
2026-07-01	15.0400	15.0400	13.1300	13.3000	-8.276%	21	687	-18.797%
2026-06-30	14.4800	14.7500	14.3500	14.5000	+3.868%	69	696	-25.517%
2026-06-29	14.2500	14.2500	13.9000	13.9600	-6.933%	27	712	-22.636%
2026-06-26	12.7800	15.0700	12.7800	15.0000	+13.464%	109	694	-28.000%
2026-06-25	13.9500	13.9500	12.2000	13.2200	-6.241%	315	784	-18.306%
2026-06-24	13.9200	14.1000	13.9200	14.1000	-0.704%	5	711	-23.404%
2026-06-22	14.8000	14.8000	14.0000	14.2000	-8.387%	9	708	-23.944%
2026-06-18	14.0300	15.5000	14.0300	15.5000	+11.351%	11	731	-30.323%
2026-06-17	14.2300	14.2300	13.9200	13.9200	-8.421%	10	731	-22.414%
2026-06-16	16.3300	16.3300	14.6500	15.2000	-12.744%	83	731	-28.947%
2026-06-15	17.5000	17.6500	17.3500	17.4200	-4.809%	45	749	-38.002%
2026-06-12	20.2000	20.2000	18.2000	18.3000	-17.753%	28	767	-40.984%
2026-06-11	22.4500	22.6600	22.0000	22.2500	+0.225%	45	752	-51.461%
2026-06-10	21.9500	22.3800	21.3000	22.2000	-2.546%	81	713	-51.351%
2026-06-09	22.0500	22.9500	21.6300	22.7800	+6.548%	4	705	-52.590%
2026-06-08	21.4000	21.4500	21.2700	21.3800	-3.345%	5	705	-49.486%
2026-06-05	21.8200	22.6000	21.3800	22.1200	+1.005%	39	706	-51.175%
2026-06-04	24.0700	24.0700	21.5000	21.9000	-13.780%	21	706	-50.685%
2026-06-03	27.1000	27.3500	25.4000	25.4000	-0.897%	79	719	-57.480%
2026-06-02	25.6500	25.8000	25.5800	25.6300	-6.969%	36	726	-57.862%
2026-06-01	27.7300	27.7300	27.4000	27.5500	+5.556%	31	742	-60.799%
2026-05-29	27.3000	27.3000	26.1000	26.1000	-4.501%	5	753	-58.621%
2026-05-28	26.7000	27.9700	26.5500	27.3300	+2.744%	84	754	-60.483%
2026-05-27	27.4500	27.5700	25.1700	26.6000	+14.507%	89	733	-59.398%
2026-05-26	22.8000	23.2300	22.8000	23.2300	-1.275%	4	715	-53.508%
2026-05-22	24.1000	24.2300	23.2000	23.5300	-5.616%	31	713	-54.101%
2026-05-21	25.7800	25.7800	24.8000	24.9300	-0.875%	50	700	-56.679%
2026-05-20	27.6500	27.6500	25.1500	25.1500	-8.545%	186	700	-57.058%
2026-05-19	27.3800	27.5400	27.0500	27.5000	+4.642%	11	722	-60.727%
2026-05-18	27.6700	27.6700	26.0500	26.2800	-5.637%	69	722	-58.904%
2026-05-15	27.4500	27.8900	27.4500	27.8500	+2.957%	53	722	-61.221%
2026-05-14	26.1500	27.0700	25.9000	27.0500	+1.501%	139	710	-60.074%
2026-05-13	26.5000	26.6500	26.5000	26.6500	+7.028%	3	682	-59.475%
2026-05-12	26.6000	26.8000	24.9000	24.9000	-9.124%	31	682	-56.627%
2026-05-11	26.3500	27.4000	26.2000	27.4000	+13.693%	131	682	-60.584%
2026-05-08	24.2000	24.2000	24.1000	24.1000	-0.945%	15	649	-55.187%
2026-05-07	22.5000	24.4500	22.3800	24.3300	+13.532%	102	647	-55.610%
2026-05-06	22.0000	22.0000	20.8500	21.4300	-7.868%	121	639	-49.603%
2026-05-05	24.0800	24.0800	22.9000	23.2600	-3.725%	159	616	-53.568%
2026-05-04	23.8000	24.3000	23.3800	24.1600	+10.826%	406	584	-55.298%
2026-05-01	21.9000	22.3600	21.7000	21.8000	-0.229%	106	498	-50.459%
2026-04-30	23.0200	23.2000	21.8300	21.8500	-7.650%	37	498	-50.572%
2026-04-29	23.4800	24.4600	22.9700	23.6600	+3.636%	680	472	-54.353%
2026-04-28	21.8400	22.9200	21.8400	22.8300	-0.825%	30	168	-52.694%
2026-04-27	24.0200	24.0500	23.0000	23.0200	-5.267%	257	158	-53.084%
2026-04-24	23.9500	24.5500	23.9500	24.3000	+8.725%	70	136	-55.556%
2026-04-22	22.5000	22.5000	22.1700	22.3500	-0.223%	20	95	-51.678%
2026-04-21	22.3500	22.4000	22.3300	22.4000	+1.818%	42	84	-51.786%
2026-04-20	22.4000	22.5500	22.0000	22.0000	-5.376%	20	84	-50.909%
2026-04-17	22.8500	23.2500	21.9000	23.2500	-3.727%	7	83	-53.548%
2026-04-16	24.1500	24.1500	24.1500	24.1500	+4.863%	2	79	-55.280%
2026-04-14	23.0300	23.0300	23.0300	23.0300	-4.638%	5	77	-53.105%
2026-04-13	25.5500	25.5500	24.1500	24.1500	-2.227%	3	82	-55.280%
2026-04-10	25.2000	25.2000	24.6500	24.7000	-1.594%	34	86	-56.275%
2026-04-09	26.0000	26.0000	25.1000	25.1000	-3.831%	4	68	-56.972%
2026-04-08	26.0000	26.4000	26.0000	26.1000	-19.370%	29	75	-58.621%
2026-04-06	32.3700	32.3700	32.3700	32.3700	-4.794%	2	70	-66.636%
2026-04-02	34.0000	34.0000	34.0000	34.0000	+5.590%	1	69	-68.235%
2026-04-01	31.9700	32.2000	31.9000	32.2000	-11.781%	7	69	-66.460%
2026-03-31	36.6500	36.8000	36.4500	36.5000	-4.575%	16	71	-70.411%
2026-03-30	38.2500	38.2500	38.2500	38.2500	-3.531%	7	63	-71.765%
2026-03-27	38.1500	39.6500	38.1500	39.6500	+12.164%	5	56	-72.762%
2026-03-26	34.1000	35.3500	34.1000	35.3500	+7.939%	5	54	-69.448%
2026-03-25	32.7500	32.7500	32.7500	32.7500	-4.240%	3	50	-67.023%
2026-03-24	34.3000	34.3000	33.8000	34.2000	-8.556%	12	47	-68.421%
2026-03-20	36.2500	37.4000	35.0000	37.4000	+1.218%	30	52	-71.123%
2026-03-19	37.4500	37.4500	36.9500	36.9500	+0.244%	7	34	-70.771%
2026-03-16	36.8600	36.8600	36.8600	36.8600	-3.000%	1	32	-70.700%
2026-03-13	38.0000	38.0000	38.0000	38.0000	+5.147%	5	31	-71.579%
2026-03-10	35.0000	36.1400	35.0000	36.1400	+15.096%	7	26	-70.116%
2026-03-04	32.7500	32.7500	31.4000	31.4000	-1.567%	9	22	-65.605%
2026-03-03	31.6000	31.9000	31.6000	31.9000	-1.238%	16	18	-66.144%
2026-03-02	32.3000	32.3000	32.3000	32.3000	-0.615%	2	7	-66.563%
2026-02-27	31.0000	32.5000	31.0000	32.5000	+10.544%	3	6	-66.769%
2026-02-26	28.9000	29.4000	28.9000	29.4000	0.000%	3	0	-63.265%