Dark

JPM20280121P240
JPM Jan 21 2028 240.00 Put (JPM280121P00240000)
option OPRA

EOD

Sep 21, 2026

5.97-7.442%(-0.48)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	5.9700	5.9700	5.9700	5.9700	-7.442%	3	658	0.000%
2026-09-17	6.4500	6.4500	6.4500	6.4500	-7.194%	3	659	-7.442%
2026-09-15	6.6200	6.9500	6.6200	6.9500	+6.923%	13	656	-14.101%
2026-09-14	6.5000	6.5000	6.5000	6.5000	+4.000%	1	645	-8.154%
2026-09-08	6.2000	6.3000	6.2000	6.2500	-10.714%	17	644	-4.480%
2026-08-21	7.0000	7.0000	7.0000	7.0000	+6.870%	2	633	-14.714%
2026-08-19	6.4500	6.5500	6.4000	6.5500	-20.024%	21	631	-8.855%
2026-07-23	8.1900	8.1900	8.1900	8.1900	-3.191%	1	627	-27.106%
2026-07-14	8.5900	8.5900	8.4600	8.4600	-17.864%	2	627	-29.433%
2026-06-30	10.4500	10.5500	10.2800	10.3000	+1.980%	26	627	-42.039%
2026-06-22	10.1000	10.1000	10.1000	10.1000	-11.404%	4	624	-40.891%
2026-06-16	11.4000	11.4000	11.4000	11.4000	-8.800%	1	624	-47.632%
2026-06-12	12.5000	12.5000	12.5000	12.5000	-7.407%	1	625	-52.240%
2026-06-08	13.5000	13.5000	13.5000	13.5000	-5.594%	9	626	-55.778%
2026-05-26	14.3000	14.3000	14.3000	14.3000	-12.000%	1	635	-58.252%
2026-05-11	16.2500	16.2500	16.2500	16.2500	+2.524%	1	636	-63.262%
2026-05-08	15.8500	15.8500	15.8500	15.8500	+14.193%	6	636	-62.334%
2026-05-07	13.8800	13.8800	13.8800	13.8800	+1.019%	1	634	-56.988%
2026-05-06	13.7400	13.7400	13.7400	13.7400	-0.363%	2	634	-56.550%
2026-04-21	13.7900	13.7900	13.7900	13.7900	-5.028%	7	639	-56.708%
2026-04-20	14.7000	16.8500	14.5200	14.5200	-4.411%	25	639	-58.884%
2026-04-16	15.1900	15.1900	15.1900	15.1900	-2.503%	9	653	-60.698%
2026-04-15	15.8000	15.8000	15.5800	15.5800	+1.169%	176	478	-61.682%
2026-04-14	15.4000	15.4000	15.4000	15.4000	-20.413%	4	478	-61.234%
2026-04-07	20.1000	20.1000	19.3500	19.3500	-6.971%	47	478	-69.147%
2026-03-31	21.0000	21.1500	20.8000	20.8000	-11.301%	19	461	-71.298%
2026-03-30	23.0000	23.4500	22.9500	23.4500	+16.783%	5	474	-74.542%
2026-03-26	20.0800	20.0800	20.0800	20.0800	+0.905%	1	474	-70.269%
2026-03-23	19.9000	19.9000	19.9000	19.9000	-3.398%	1	474	-70.000%
2026-03-19	21.4100	21.4100	20.6000	20.6000	-0.242%	17	474	-71.019%
2026-03-18	20.6500	20.6500	20.6500	20.6500	-0.721%	1	479	-71.090%
2026-03-17	20.8000	20.8000	20.8000	20.8000	-1.655%	1	479	-71.298%
2026-03-16	21.1500	21.1500	21.1500	21.1500	-2.083%	1	479	-71.773%
2026-03-13	22.2600	22.2600	21.6000	21.6000	-5.263%	2	479	-72.361%
2026-03-12	23.0000	23.0500	22.6500	22.8000	+6.792%	106	479	-73.816%
2026-03-11	21.3500	21.3500	21.3500	21.3500	+0.235%	1	379	-72.037%
2026-03-09	23.4000	23.4000	21.3000	21.3000	-3.620%	7	378	-71.972%
2026-03-06	22.1000	22.1000	22.1000	22.1000	+16.316%	1	384	-72.986%
2026-03-04	19.0000	19.0000	19.0000	19.0000	-1.809%	4	383	-68.579%
2026-02-27	19.3500	19.3500	19.3500	19.3500	+9.322%	33	383	-69.147%
2026-02-26	17.7000	17.7000	17.7000	17.7000	-8.290%	5	356	-66.271%
2026-02-24	19.3000	19.3000	19.3000	19.3000	+1.419%	1	351	-69.067%
2026-02-23	19.0500	19.0800	19.0300	19.0300	+8.743%	3	351	-68.628%
2026-02-20	17.5000	17.5000	17.5000	17.5000	-2.125%	2	351	-65.886%
2026-02-18	17.8800	17.8800	17.8800	17.8800	-1.433%	5	351	-66.611%
2026-02-17	18.4500	18.4500	18.1400	18.1400	-4.777%	3	346	-67.089%
2026-02-13	19.0500	19.0500	19.0500	19.0500	+2.145%	102	247	-68.661%
2026-02-12	18.7500	18.7500	18.6500	18.6500	+24.499%	9	247	-67.989%
2026-02-06	14.9800	14.9800	14.9800	14.9800	+1.559%	1	246	-60.147%
2026-02-03	14.6500	15.2000	14.6500	14.7500	-13.082%	7	246	-59.525%
2026-02-02	16.9700	16.9700	16.9700	16.9700	+1.012%	1	246	-64.820%
2026-01-30	16.2500	16.8000	16.2500	16.8000	+2.252%	13	246	-64.464%
2026-01-29	16.4300	16.4300	16.4300	16.4300	-8.975%	10	244	-63.664%
2026-01-27	18.0100	18.0500	18.0100	18.0500	+4.517%	16	254	-66.925%
2026-01-26	17.2700	17.2700	17.2700	17.2700	+0.700%	1	254	-65.431%
2026-01-23	17.1500	17.1500	17.1500	17.1500	+6.987%	1	254	-65.190%
2026-01-22	16.5500	16.5500	16.0300	16.0300	-1.717%	6	254	-62.757%
2026-01-20	16.3100	16.3100	16.3100	16.3100	+4.084%	5	260	-63.397%
2026-01-16	15.6700	15.6700	15.6700	15.6700	-3.272%	15	240	-61.902%
2026-01-15	16.5400	16.5400	16.2000	16.2000	-6.843%	11	240	-63.148%
2026-01-14	17.3900	17.3900	17.3900	17.3900	+7.346%	2	234	-65.670%
2026-01-13	16.0300	16.2000	16.0300	16.2000	+16.547%	12	236	-63.148%
2026-01-06	13.9000	13.9000	13.9000	13.9000	-7.023%	1	226	-57.050%
2025-12-29	14.9500	14.9500	14.9500	14.9500	+2.749%	1	225	-60.067%
2025-12-24	14.5500	14.5500	14.5500	14.5500	-0.342%	100	225	-58.969%
2025-12-23	14.6000	14.6000	14.6000	14.6000	-4.262%	5	225	-59.110%
2025-12-22	15.6000	16.0600	15.2500	15.2500	-6.442%	12	220	-60.852%
2025-12-19	16.3000	16.3000	16.3000	16.3000	-2.102%	1	224	-63.374%
2025-12-11	16.7000	16.7000	16.6000	16.6500	-10.097%	11	223	-64.144%
2025-12-10	18.7100	18.7100	18.5200	18.5200	-0.697%	14	224	-67.765%
2025-12-09	18.0000	18.6500	18.0000	18.6500	+14.487%	4	212	-67.989%
2025-12-08	16.4500	16.4800	16.2900	16.2900	-4.233%	10	213	-63.352%
2025-12-02	16.9500	17.0100	16.9500	17.0100	-14.091%	20	214	-64.903%
2025-11-21	19.8000	19.8000	19.8000	19.8000	+1.072%	95	214	-69.848%
2025-11-18	19.4700	19.5900	19.4700	19.5900	+9.136%	2	119	-69.525%
2025-11-14	17.9500	17.9500	17.9500	17.9500	+13.106%	1	119	-66.741%
2025-11-11	15.8700	15.8700	15.8700	15.8700	-12.946%	20	118	-62.382%
2025-10-21	17.4500	18.2300	17.4500	18.2300	-0.762%	21	118	-67.252%
2025-10-20	18.1000	18.3700	18.1000	18.3700	+9.345%	2	104	-67.501%
2025-10-15	16.8000	16.8000	16.8000	16.8000	-6.667%	6	103	-64.464%
2025-10-14	17.2300	19.1500	17.2300	18.0000	+6.070%	12	109	-66.833%
2025-10-13	17.2200	17.2200	16.9700	16.9700	+2.848%	3	100	-64.820%
2025-10-10	16.5000	16.5000	16.5000	16.5000	-1.786%	10	97	-63.818%
2025-10-09	16.9000	16.9000	16.8000	16.8000	-0.533%	90	107	-64.464%
2025-10-08	16.5700	16.8900	16.5700	16.8900	+2.364%	14	20	-64.654%
2025-10-06	16.5000	16.5000	16.5000	16.5000	+2.676%	5	6	-63.818%
2025-09-15	16.0700	16.0700	16.0700	16.0700	0.000%	1	1	-62.850%