Dark

JPM20280121P200
JPM Jan 21 2028 200.00 Put (JPM280121P00200000)
option OPRA

EOD

Sep 28, 2026

3.00+7.914%(+0.22)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.0000	3.0000	3.0000	3.0000	+7.914%	10	1,098	0.000%
2026-09-25	2.7800	2.7800	2.7800	2.7800	-10.323%	1	1,095	+7.914%
2026-09-24	3.1000	3.1000	3.1000	3.1000	+9.929%	3	1,095	-3.226%
2026-09-21	2.8000	2.8200	2.8000	2.8200	+1.805%	5	1,098	+6.383%
2026-09-17	2.7700	2.7700	2.7700	2.7700	+1.465%	1	1,098	+8.303%
2026-09-04	2.7200	2.7800	2.7100	2.7300	+3.019%	4	1,098	+9.890%
2026-09-03	2.7100	2.7900	2.5900	2.6500	-19.453%	120	1,098	+13.208%
2026-08-25	3.2900	3.2900	3.2900	3.2900	+9.667%	10	1,098	-8.815%
2026-08-17	2.9800	3.0000	2.9800	3.0000	-3.226%	2	1,088	0.000%
2026-08-11	3.1000	3.1000	3.1000	3.1000	-6.061%	25	1,088	-3.226%
2026-08-10	3.3000	3.3000	3.3000	3.3000	-5.714%	6	1,088	-9.091%
2026-08-07	3.5000	3.5000	3.5000	3.5000	+2.639%	1	1,088	-14.286%
2026-08-05	3.4100	3.4100	3.4100	3.4100	-17.831%	5	1,088	-12.023%
2026-07-15	4.1500	4.1500	4.1500	4.1500	-8.791%	1	1,083	-27.711%
2026-07-13	4.5100	4.5600	4.5000	4.5500	+2.247%	12	1,083	-34.066%
2026-07-07	4.4500	4.4500	4.4500	4.4500	-2.626%	6	1,083	-32.584%
2026-07-06	4.5700	4.5700	4.5700	4.5700	-12.115%	1	1,083	-34.354%
2026-06-30	5.2000	5.2000	5.2000	5.2000	-7.143%	1	1,082	-42.308%
2026-06-18	5.6000	5.6000	5.6000	5.6000	-0.178%	1	1,083	-46.429%
2026-06-16	5.5600	5.6100	5.5600	5.6100	-7.730%	3	1,083	-46.524%
2026-06-15	6.0800	6.1000	6.0800	6.0800	-8.157%	4	1,083	-50.658%
2026-06-09	6.8000	6.8000	6.6000	6.6200	-2.647%	14	1,083	-54.683%
2026-06-04	7.1000	7.1000	6.8000	6.8000	-12.371%	7	1,077	-55.882%
2026-06-03	7.7900	7.7900	7.7600	7.7600	+2.105%	2	1,078	-61.340%
2026-06-02	7.6000	7.6000	7.6000	7.6000	0.000%	1	1,078	-60.526%
2026-06-01	7.6000	7.6000	7.6000	7.6000	-12.341%	2	1,077	-60.526%
2026-05-18	8.6700	8.6700	8.6700	8.6700	+1.404%	1	1,075	-65.398%
2026-05-15	8.5500	8.5500	8.5500	8.5500	+7.547%	1	1,075	-64.912%
2026-05-14	7.9100	8.0000	7.7400	7.9500	-6.471%	6	1,075	-62.264%
2026-05-12	8.5000	8.5000	8.5000	8.5000	+2.410%	8	1,075	-64.706%
2026-05-11	8.3000	8.3000	8.3000	8.3000	+11.409%	1	1,075	-63.855%
2026-05-08	7.4500	7.4500	7.4500	7.4500	+2.759%	1	1,070	-59.732%
2026-05-07	7.2500	7.2500	7.2500	7.2500	+2.113%	5	1,071	-58.621%
2026-05-06	7.3000	7.3000	7.1000	7.1000	-8.387%	3	1,076	-57.746%
2026-05-04	7.7500	7.7500	7.7500	7.7500	0.000%	2	1,076	-61.290%
2026-04-29	7.7500	7.7500	7.7400	7.7500	-6.061%	4	1,076	-61.290%
2026-04-27	8.2500	8.2500	8.2500	8.2500	-0.602%	2	1,076	-63.636%
2026-04-24	8.2500	8.3000	8.2000	8.3000	+8.497%	140	1,076	-63.855%
2026-04-22	7.6500	7.6500	7.6500	7.6500	-1.290%	2	937	-60.784%
2026-04-21	7.7000	7.7500	7.7000	7.7500	+2.649%	3	937	-61.290%
2026-04-20	7.5500	7.5500	7.5500	7.5500	-8.485%	1	937	-60.265%
2026-04-16	8.2500	8.2500	8.2500	8.2500	+2.484%	1	937	-63.636%
2026-04-15	8.0500	8.0500	8.0500	8.0500	-26.484%	2	938	-62.733%
2026-04-06	11.0000	11.0000	10.9500	10.9500	-15.769%	2	938	-72.603%
2026-03-30	13.0000	13.0000	13.0000	13.0000	+6.122%	4	938	-76.923%
2026-03-27	12.2500	12.2500	12.2500	12.2500	+6.800%	2	938	-75.510%
2026-03-24	11.4800	11.4800	11.0400	11.4700	+4.273%	3	936	-73.845%
2026-03-23	10.2000	11.0000	10.2000	11.0000	-4.014%	30	937	-72.727%
2026-03-19	11.5000	11.5500	11.4500	11.4600	-2.051%	40	908	-73.822%
2026-03-17	11.7000	11.7000	11.7000	11.7000	-8.163%	1	907	-74.359%
2026-03-12	13.0000	13.0000	12.6300	12.7400	+8.426%	27	908	-76.452%
2026-03-11	11.7500	11.7500	11.7500	11.7500	+4.352%	1	906	-74.468%
2026-03-10	11.3000	11.3000	11.2600	11.2600	-6.167%	7	905	-73.357%
2026-03-06	12.0100	12.2000	12.0000	12.0000	+13.208%	5	900	-75.000%
2026-03-04	10.7500	10.8000	10.6000	10.6000	-8.225%	14	899	-71.698%
2026-03-03	11.5500	11.5500	11.5500	11.5500	+5.000%	7	899	-74.026%
2026-03-02	11.0000	11.0000	11.0000	11.0000	+5.769%	1	892	-72.727%
2026-02-27	10.4000	10.4000	10.4000	10.4000	-1.608%	6	891	-71.154%
2026-02-24	10.4500	10.5700	10.4000	10.5700	-2.938%	3	885	-71.618%
2026-02-23	10.1000	10.8900	10.1000	10.8900	+17.730%	4	884	-72.452%
2026-02-20	9.2500	9.2500	9.2500	9.2500	-11.143%	300	881	-67.568%
2026-02-13	10.5000	10.6400	10.4100	10.4100	+3.069%	22	579	-71.182%
2026-02-12	9.8500	10.1500	9.8500	10.1000	+16.092%	30	579	-70.297%
2026-02-11	8.7000	8.7000	8.7000	8.7000	+8.750%	2	550	-65.517%
2026-02-09	8.0000	8.0000	8.0000	8.0000	+3.226%	4	548	-62.500%
2026-02-04	7.6500	7.7500	7.6500	7.7500	-12.921%	3	547	-61.290%
2026-01-30	8.8500	8.9000	8.8500	8.9000	-1.111%	22	546	-66.292%
2026-01-26	9.0000	9.0000	9.0000	9.0000	-0.111%	1	538	-66.667%
2026-01-23	9.2800	9.5000	9.0100	9.0100	-2.065%	4	537	-66.704%
2026-01-21	9.2500	9.2500	9.2000	9.2000	+2.109%	20	533	-67.391%
2026-01-13	9.0100	9.0100	9.0100	9.0100	+6.627%	1	538	-66.704%
2026-01-07	8.4500	8.4500	8.4500	8.4500	+9.456%	1	537	-64.497%
2026-01-05	8.5800	8.5800	7.7200	7.7200	-6.424%	2	537	-61.140%
2025-12-31	8.2500	8.2500	8.2500	8.2500	+0.610%	1	537	-63.636%
2025-12-23	8.2000	8.2000	8.2000	8.2000	-5.202%	10	537	-63.415%
2025-12-22	8.6500	8.6500	8.6500	8.6500	-5.876%	1	547	-65.318%
2025-12-17	9.1900	9.1900	9.1900	9.1900	+1.885%	1	547	-67.356%
2025-12-11	9.2000	9.4500	8.7500	9.0200	-3.011%	13	546	-66.741%
2025-12-10	9.3000	9.3000	9.3000	9.3000	-9.002%	2	555	-67.742%
2025-12-09	9.8000	10.2200	9.8000	10.2200	+9.892%	13	553	-70.646%
2025-12-03	9.3000	9.3000	9.3000	9.3000	+0.541%	15	542	-67.742%
2025-12-02	9.2500	9.3000	9.2500	9.2500	-1.070%	102	557	-67.568%
2025-12-01	9.1500	9.3500	9.1000	9.3500	-2.604%	170	557	-67.914%
2025-11-26	9.6000	9.6000	9.6000	9.6000	-10.781%	1	449	-68.750%
2025-11-24	11.0000	11.0000	10.7600	10.7600	+0.093%	11	449	-72.119%
2025-11-20	10.3500	10.7500	10.3500	10.7500	+1.415%	2	438	-72.093%
2025-11-18	10.6000	10.6000	10.6000	10.6000	+3.922%	230	436	-71.698%
2025-11-17	10.2000	10.2000	10.2000	10.2000	+1.493%	1	206	-70.588%
2025-11-14	10.0500	10.0500	10.0500	10.0500	+11.667%	1	205	-70.149%
2025-11-13	8.5500	9.0000	8.5500	9.0000	+7.784%	56	204	-66.667%
2025-11-12	8.3500	8.3500	8.3500	8.3500	-2.907%	60	148	-64.072%
2025-11-11	8.6000	8.6000	8.6000	8.6000	-3.911%	1	88	-65.116%
2025-11-05	8.9000	9.1000	8.9000	8.9500	-1.972%	77	87	-66.480%
2025-10-27	9.1300	9.1300	9.1300	9.1300	-8.700%	1	30	-67.141%
2025-10-23	10.0000	10.0000	10.0000	10.0000	+0.200%	10	30	-70.000%
2025-10-22	9.9800	9.9800	9.9800	9.9800	+0.605%	2	21	-69.940%
2025-10-21	9.9200	9.9200	9.9200	9.9200	+1.744%	2	19	-69.758%
2025-10-20	9.7500	9.7500	9.7500	9.7500	-9.302%	10	19	-69.231%
2025-10-17	10.4900	10.7500	10.4900	10.7500	-2.273%	2	9	-72.093%
2025-10-16	11.0000	11.0000	11.0000	11.0000	+11.336%	1	8	-72.727%
2025-10-14	10.0800	10.4000	9.8800	9.8800	0.000%	8	7	-69.636%