Dark

JPM20270319P310
JPM Mar 19 2027 310.00 Put (JPM270319P00310000)
option OPRA

EOD

Sep 3, 2026

7.60-13.636%(-1.20)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	8.3000	8.3000	7.5000	7.6000	-13.636%	21	2,541	0.000%
2026-09-02	8.1000	8.9500	8.0900	8.8000	-2.222%	105	2,521	-13.636%
2026-09-01	8.7500	9.0000	8.7000	9.0000	+3.448%	99	2,437	-15.556%
2026-08-31	8.6000	8.8000	8.6000	8.7000	0.000%	92	2,370	-12.644%
2026-08-28	8.5500	8.8500	8.5500	8.7000	-6.952%	70	2,310	-12.644%
2026-08-27	9.3500	9.4000	9.3000	9.3500	+3.315%	63	2,250	-18.717%
2026-08-26	9.0000	9.0500	9.0000	9.0500	-1.630%	64	2,203	-16.022%
2026-08-25	9.2000	9.2000	9.2000	9.2000	-2.128%	59	2,145	-17.391%
2026-08-24	10.6300	10.6300	9.4000	9.4000	-7.389%	8	2,094	-19.149%
2026-08-21	9.1000	10.2700	9.1000	10.1500	+3.046%	1,742	2,091	-25.123%
2026-08-20	9.3000	9.8500	9.3000	9.8500	+21.605%	43	643	-22.843%
2026-08-19	8.2000	8.3000	8.1000	8.1000	-0.613%	7	636	-6.173%
2026-08-18	7.7500	8.1500	7.7500	8.1500	+5.161%	2	633	-6.748%
2026-08-17	7.4500	7.7500	7.4500	7.7500	-1.274%	2	632	-1.935%
2026-08-14	7.4600	7.9000	7.4600	7.8500	-14.674%	43	631	-3.185%
2026-08-10	9.2000	9.2000	9.2000	9.2000	-5.641%	26	596	-17.391%
2026-08-07	9.7000	9.7500	9.7000	9.7500	-2.500%	25	592	-22.051%
2026-08-06	9.7500	10.0000	9.7500	10.0000	+5.820%	26	581	-24.000%
2026-08-05	9.6500	9.6500	9.4000	9.4500	+5.000%	27	572	-19.577%
2026-08-04	9.0000	9.0000	9.0000	9.0000	-9.910%	10	568	-15.556%
2026-08-03	10.0500	10.0500	9.9900	9.9900	-3.942%	5	568	-23.924%
2026-07-31	10.4000	10.4600	10.3200	10.4000	-7.308%	78	566	-26.923%
2026-07-30	11.2200	11.2200	11.2200	11.2200	-8.333%	1	501	-32.264%
2026-07-29	11.5500	12.4500	11.5500	12.2400	+15.472%	29	500	-37.908%
2026-07-28	10.7000	10.7000	10.4500	10.6000	-2.841%	26	489	-28.302%
2026-07-27	11.2500	11.3300	10.9100	10.9100	-5.541%	19	480	-30.339%
2026-07-24	11.6000	11.6000	11.5500	11.5500	-12.830%	2	475	-34.199%
2026-07-21	13.3500	13.4500	13.2200	13.2500	-7.730%	32	474	-42.642%
2026-07-20	14.3000	14.3600	14.3000	14.3600	+2.571%	3	477	-47.075%
2026-07-17	14.2000	14.2000	14.0000	14.0000	+8.108%	4	479	-45.714%
2026-07-14	13.0500	13.0500	12.9500	12.9500	-16.073%	3	476	-41.313%
2026-07-13	15.4000	15.7500	15.4000	15.4300	+2.185%	5	474	-50.745%
2026-07-10	14.8500	15.1000	14.8500	15.1000	-2.581%	7	477	-49.669%
2026-07-08	15.5000	15.5000	15.5000	15.5000	+2.990%	2	470	-50.968%
2026-07-06	14.9500	15.0500	14.9500	15.0500	-6.811%	3	468	-49.502%
2026-07-02	16.0500	16.4800	16.0500	16.1500	-1.824%	38	468	-52.941%
2026-07-01	16.7000	16.7000	16.3500	16.4500	+5.652%	38	468	-53.799%
2026-06-25	15.6000	15.6000	15.5700	15.5700	-6.599%	5	464	-51.188%
2026-06-23	16.6700	16.6700	16.6700	16.6700	-3.919%	1	466	-54.409%
2026-06-22	17.7700	17.7700	17.3500	17.3500	-9.162%	12	466	-56.196%
2026-06-18	19.0000	19.1000	18.9500	19.1000	+8.523%	4	481	-60.209%
2026-06-17	17.1500	17.6000	17.1500	17.6000	-2.493%	2	481	-56.818%
2026-06-16	18.4000	18.4000	18.0500	18.0500	-17.768%	37	481	-57.895%
2026-06-12	23.4000	23.4000	21.9500	21.9500	-18.462%	37	452	-65.376%
2026-06-10	26.0000	27.1500	26.0000	26.9200	+4.341%	58	418	-71.768%
2026-06-08	25.7000	25.8500	25.6000	25.8000	-2.642%	65	399	-70.543%
2026-06-05	25.6600	26.9000	25.1900	26.5000	-18.512%	98	400	-71.321%
2026-06-01	32.7000	32.7000	32.5200	32.5200	+15.730%	7	380	-76.630%
2026-05-26	27.4000	28.1500	27.3500	28.1000	-7.261%	11	381	-72.954%
2026-05-20	31.0000	31.0000	30.3000	30.3000	-2.729%	22	377	-74.917%
2026-05-18	31.2500	31.7600	31.1500	31.1500	-5.463%	107	355	-75.602%
2026-05-15	32.7500	33.1000	32.6500	32.9500	+4.437%	45	355	-76.935%
2026-05-14	30.9000	32.3500	30.8500	31.5500	+6.768%	32	236	-75.911%
2026-05-12	30.9500	31.0000	29.5500	29.5500	-6.101%	12	234	-74.281%
2026-05-08	31.2500	31.6500	31.2500	31.4700	+10.151%	6	234	-75.850%
2026-05-07	25.3500	28.5700	25.3500	28.5700	+3.891%	5	229	-73.399%
2026-05-05	27.5000	27.5000	27.5000	27.5000	-3.678%	1	225	-72.364%
2026-05-04	27.7000	28.5500	27.7000	28.5500	+11.089%	5	225	-73.380%
2026-05-01	25.5500	25.8000	25.5500	25.7000	-8.541%	9	215	-70.428%
2026-04-29	27.4000	28.1000	27.4000	28.1000	+4.190%	3	215	-72.954%
2026-04-28	26.6000	26.9700	26.4500	26.9700	-0.736%	4	213	-71.821%
2026-04-27	27.2600	27.2700	27.1200	27.1700	-3.137%	101	209	-72.028%
2026-04-24	28.2500	28.2500	28.0500	28.0500	+6.654%	3	116	-72.906%
2026-04-23	26.7500	26.7500	26.3000	26.3000	-2.048%	8	113	-71.103%
2026-04-22	26.7000	26.8500	26.1500	26.8500	+0.562%	5	110	-71.695%
2026-04-21	25.1500	26.7000	25.1500	26.7000	+0.869%	16	102	-71.536%
2026-04-20	26.1500	26.6000	26.1500	26.4700	+0.608%	13	102	-71.288%
2026-04-17	26.3100	26.3100	26.3100	26.3100	-8.103%	1	103	-71.114%
2026-04-16	28.6300	28.6300	28.6300	28.6300	-3.277%	1	102	-73.454%
2026-04-15	28.9000	29.8000	28.9000	29.6000	+8.824%	43	101	-74.324%
2026-04-14	26.8000	27.8000	26.8000	27.2000	-5.882%	43	62	-72.059%
2026-04-10	28.9000	28.9000	28.9000	28.9000	-4.620%	2	50	-73.702%
2026-04-08	30.3000	30.3000	30.3000	30.3000	-17.997%	1	49	-74.917%
2026-04-07	36.7500	36.9500	36.6000	36.9500	-5.860%	5	48	-79.432%
2026-04-02	39.2500	39.2500	39.2500	39.2500	+3.974%	1	50	-80.637%
2026-04-01	37.5500	37.7500	37.5500	37.7500	-9.689%	2	50	-79.868%
2026-03-31	41.9500	42.0000	41.7800	41.8000	+3.210%	54	49	-81.818%
2026-03-26	39.0500	40.5000	39.0500	40.5000	+6.299%	6	24	-81.235%
2026-03-25	37.3500	38.7500	37.3500	38.1000	-2.682%	18	20	-80.052%
2026-03-24	39.0000	39.1500	38.9500	39.1500	+7.290%	11	18	-80.587%
2026-03-23	35.8000	36.5200	35.8000	36.4900	-14.141%	5	15	-79.172%
2026-03-13	42.5000	42.5000	42.5000	42.5000	0.000%	10	10	-82.118%