Dark

JPM20280121P220
JPM Jan 21 2028 220.00 Put (JPM280121P00220000)
option OPRA

EOD

Sep 22, 2026

4.55+8.333%(+0.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	4.6600	4.6600	4.5500	4.5500	+8.333%	4	1,027	0.000%
2026-09-21	4.2000	4.2000	4.2000	4.2000	-7.080%	5	1,026	+8.333%
2026-09-15	4.4200	4.5200	4.4200	4.5200	-7.755%	5	1,031	+0.664%
2026-08-24	4.9000	4.9000	4.9000	4.9000	-2.970%	2	1,032	-7.143%
2026-08-14	5.0500	5.0500	5.0500	5.0500	-21.584%	1	1,032	-9.901%
2026-07-17	6.4400	6.4400	6.4400	6.4400	+4.715%	1	1,033	-29.348%
2026-07-16	6.1500	6.1500	6.1500	6.1500	-23.602%	10	1,032	-26.016%
2026-07-06	8.0500	8.0500	8.0500	8.0500	+6.623%	2	1,022	-43.478%
2026-07-01	7.5500	7.5500	7.5500	7.5500	+3.425%	4	1,024	-39.735%
2026-06-23	7.3000	7.3000	7.3000	7.3000	-2.013%	10	1,028	-37.671%
2026-06-17	7.4500	7.4500	7.4500	7.4500	-28.019%	1	1,037	-38.926%
2026-06-11	10.4900	10.5000	10.2000	10.3500	-9.607%	142	1,037	-56.039%
2026-06-01	11.1500	11.4500	11.1500	11.4500	+2.232%	13	1,119	-60.262%
2026-05-29	11.2000	11.2000	11.2000	11.2000	-9.677%	150	1,122	-59.375%
2026-05-27	12.4000	12.4000	12.4000	12.4000	+10.912%	300	972	-63.306%
2026-05-18	11.1800	11.1800	11.1800	11.1800	-4.444%	1	672	-59.302%
2026-05-11	11.7000	11.7000	11.7000	11.7000	+12.500%	1	671	-61.111%
2026-05-07	10.4000	10.4000	10.4000	10.4000	+1.961%	2	672	-56.250%
2026-05-01	10.2000	10.2000	10.2000	10.2000	+0.890%	10	660	-55.392%
2026-04-21	10.1100	10.1100	10.1100	10.1100	-6.820%	1	659	-54.995%
2026-04-14	10.9000	10.9000	10.8500	10.8500	-2.691%	22	659	-58.065%
2026-04-13	11.1500	11.1500	11.1500	11.1500	-22.837%	1	659	-59.193%
2026-04-07	14.8500	14.8500	14.4000	14.4500	-8.602%	43	659	-68.512%
2026-04-02	15.9000	15.9500	15.8100	15.8100	+1.087%	55	625	-71.221%
2026-03-31	15.6500	15.6500	15.6000	15.6400	-10.372%	20	625	-70.908%
2026-03-30	17.4500	17.4500	17.4500	17.4500	+13.681%	4	632	-73.926%
2026-03-20	15.3500	15.4000	15.3000	15.3500	-2.229%	50	636	-70.358%
2026-03-19	15.9000	15.9000	15.7000	15.7000	-3.325%	16	589	-71.019%
2026-03-11	16.2400	16.2400	16.2400	16.2400	+6.144%	1	573	-71.983%
2026-03-10	16.1700	16.1700	15.3000	15.3000	+5.155%	4	572	-70.261%
2026-03-05	14.6200	14.6200	14.5500	14.5500	-0.683%	16	572	-68.729%
2026-02-27	14.4500	14.8000	14.4500	14.6500	+6.545%	9	561	-68.942%
2026-02-25	13.7000	13.7500	13.7000	13.7500	-4.844%	22	554	-66.909%
2026-02-24	14.4000	14.4500	14.4000	14.4500	-3.667%	10	554	-68.512%
2026-02-23	15.0000	15.0000	15.0000	15.0000	+9.890%	10	554	-69.667%
2026-02-17	13.6500	13.6500	13.6500	13.6500	-4.211%	2	564	-66.667%
2026-02-13	14.2300	14.2500	14.2300	14.2500	-0.697%	2	565	-68.070%
2026-02-12	13.9000	14.3500	13.9000	14.3500	+32.258%	14	565	-68.293%
2026-02-09	11.0400	11.0400	10.7000	10.8500	+3.828%	167	559	-58.065%
2026-02-06	10.4500	10.4500	10.4500	10.4500	-9.130%	1	630	-56.459%
2026-02-02	11.5000	11.5000	11.5000	11.5000	-4.406%	4	630	-60.435%
2026-01-30	11.9500	12.3500	11.9500	12.0300	-7.176%	23	626	-62.178%
2026-01-23	12.9600	12.9600	12.9600	12.9600	+4.432%	1	630	-64.892%
2026-01-21	12.5000	12.7500	12.4100	12.4100	-3.047%	202	630	-63.336%
2026-01-20	12.1500	12.8000	12.1500	12.8000	+12.775%	6	431	-64.453%
2026-01-16	11.3500	11.3500	11.3500	11.3500	-5.021%	1	430	-59.912%
2026-01-15	12.0900	12.0900	11.8500	11.9500	-10.954%	4	430	-61.925%
2026-01-14	13.4200	13.4200	13.4200	13.4200	+9.372%	2	428	-66.095%
2026-01-13	12.0000	12.3000	12.0000	12.2700	+14.673%	21	426	-62.918%
2026-01-08	10.7000	10.7000	10.7000	10.7000	+3.482%	2	419	-57.477%
2026-01-05	10.3400	10.3400	10.3400	10.3400	-9.694%	1	420	-55.996%
2025-12-30	11.4500	11.4500	11.4500	11.4500	0.000%	1	420	-60.262%
2025-12-22	11.6500	11.6500	11.4500	11.4500	-7.212%	9	421	-60.262%
2025-12-19	12.3400	12.3400	12.3400	12.3400	-0.484%	2	417	-63.128%
2025-12-18	12.4000	12.4000	12.4000	12.4000	+1.224%	1	417	-63.306%
2025-12-12	12.2500	12.2500	12.2500	12.2500	-5.332%	1	416	-62.857%
2025-12-10	12.9400	12.9400	12.9400	12.9400	-6.906%	1	416	-64.838%
2025-12-09	13.7400	13.9000	13.7400	13.9000	+9.449%	3	417	-67.266%
2025-12-03	12.7000	12.7000	12.7000	12.7000	-15.333%	115	415	-64.173%
2025-11-21	15.0000	15.0000	15.0000	15.0000	+23.967%	1	300	-69.667%
2025-10-31	12.0000	12.2000	12.0000	12.1000	0.000%	149	299	-62.397%
2025-10-30	12.0000	12.1000	12.0000	12.1000	-3.586%	34	150	-62.397%
2025-10-29	12.6000	12.6000	12.5500	12.5500	+0.803%	2	184	-63.745%
2025-10-28	12.4500	12.4500	12.4500	12.4500	-11.702%	1	183	-63.454%
2025-10-23	14.1000	14.1000	14.1000	14.1000	-6.000%	1	182	-67.730%
2025-10-17	15.0000	15.0000	15.0000	15.0000	+9.489%	1	182	-69.667%
2025-10-16	13.7000	13.7000	13.7000	13.7000	+5.873%	2	181	-66.788%
2025-10-14	13.7600	14.1500	12.9400	12.9400	-6.570%	12	179	-64.838%
2025-10-10	13.8500	13.8500	13.8500	13.8500	+15.417%	1	171	-67.148%
2025-10-08	12.0000	12.0000	12.0000	12.0000	-4.762%	1	170	-62.083%
2025-10-02	12.5000	12.6000	12.5000	12.6000	+4.564%	2	169	-63.889%
2025-10-01	12.0000	12.0500	12.0000	12.0500	+0.417%	4	168	-62.241%
2025-09-30	11.7000	12.0000	11.7000	12.0000	+8.108%	7	164	-62.083%
2025-09-26	11.3500	11.3800	11.1000	11.1000	-3.896%	15	161	-59.009%
2025-09-25	11.7500	11.7500	11.4000	11.5500	+1.316%	4	162	-60.606%
2025-09-22	11.3000	11.4000	11.3000	11.4000	+2.795%	111	159	-60.088%
2025-09-19	11.5000	11.5100	11.0900	11.0900	-4.807%	17	48	-58.972%
2025-09-18	11.3000	11.6500	11.3000	11.6500	-0.427%	10	38	-60.944%
2025-09-17	11.8000	11.8000	11.6500	11.7000	-2.500%	48	34	-61.111%
2025-09-16	11.9200	12.0000	11.8000	12.0000	0.000%	22	22	-62.083%