Dark

JPM20280121P250
JPM Jan 21 2028 250.00 Put (JPM280121P00250000)
option OPRA

EOD

Jun 26, 2026

12.60+4.132%(+0.50)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	12.2000	12.6000	12.0000	12.6000	+4.132%	9	1,689	0.000%
2026-06-24	12.1000	12.1000	11.8600	12.1000	+1.681%	42	1,689	+4.132%
2026-06-22	11.9000	11.9000	11.9000	11.9000	+2.586%	2	1,689	+5.882%
2026-06-17	11.6000	11.6000	11.6000	11.6000	-8.661%	1	1,688	+8.621%
2026-06-16	13.0000	13.0000	12.6500	12.7000	-9.286%	3	1,688	-0.787%
2026-06-15	14.1000	14.1000	14.0000	14.0000	-1.408%	2	1,689	-10.000%
2026-06-12	14.5500	14.5500	14.2000	14.2000	-9.784%	2	1,689	-11.268%
2026-06-08	15.8200	15.8200	15.7400	15.7400	+0.897%	4	1,690	-19.949%
2026-06-05	15.6000	15.6000	15.6000	15.6000	-2.682%	2	1,693	-19.231%
2026-06-04	16.5000	16.5000	16.0000	16.0300	-9.690%	23	1,695	-21.397%
2026-05-29	18.0200	18.3000	17.6700	17.7500	-8.269%	137	1,698	-29.014%
2026-05-20	19.3500	19.3500	19.3500	19.3500	+3.476%	1	1,591	-34.884%
2026-05-19	18.8500	18.8500	18.7000	18.7000	-1.579%	6	1,591	-32.620%
2026-05-15	19.0000	19.0000	19.0000	19.0000	-0.524%	101	1,591	-33.684%
2026-05-11	19.1000	19.1000	19.1000	19.1000	+9.456%	27	1,490	-34.031%
2026-05-08	17.4500	17.4500	17.4500	17.4500	+9.748%	1	1,490	-27.794%
2026-05-06	15.7300	15.9000	15.7300	15.9000	-6.471%	6	1,489	-20.755%
2026-04-30	17.0000	17.0000	17.0000	17.0000	-5.292%	20	1,485	-25.882%
2026-04-29	17.9500	17.9500	17.9500	17.9500	+6.213%	1	1,505	-29.805%
2026-04-27	16.9000	16.9000	16.9000	16.9000	-0.412%	1	1,506	-25.444%
2026-04-23	16.9700	16.9700	16.9700	16.9700	-1.680%	1	1,507	-25.751%
2026-04-16	17.2600	17.2600	17.2600	17.2600	-5.683%	2	1,506	-26.999%
2026-04-15	17.8000	18.3000	17.8000	18.3000	+3.683%	11	1,508	-31.148%
2026-04-13	17.6500	17.6500	17.6500	17.6500	-1.397%	1	1,506	-28.612%
2026-04-09	18.0500	18.0500	17.9000	17.9000	-7.732%	25	1,507	-29.609%
2026-04-08	19.2000	19.4000	19.2000	19.4000	-12.415%	3	1,507	-35.052%
2026-04-07	22.3000	22.3000	22.0000	22.1500	-2.423%	107	1,509	-43.115%
2026-04-06	22.7000	22.7000	22.7000	22.7000	-1.089%	2	1,431	-44.493%
2026-04-01	22.9500	22.9500	22.9500	22.9500	-2.340%	1	1,431	-45.098%
2026-03-31	25.4400	25.4400	23.5000	23.5000	-11.153%	169	1,431	-46.383%
2026-03-27	25.4900	26.5500	25.1500	26.4500	+13.373%	86	1,336	-52.363%
2026-03-26	23.3300	23.3300	23.3300	23.3300	+3.230%	1	1,262	-45.992%
2026-03-25	22.4000	23.3500	22.1500	22.6000	-3.707%	14	1,263	-44.248%
2026-03-24	23.4600	23.5100	23.4600	23.4700	+4.080%	3	1,263	-46.314%
2026-03-23	22.5500	22.5500	22.5500	22.5500	-8.147%	1	1,265	-44.124%
2026-03-20	24.7000	24.7000	24.5500	24.5500	+1.446%	2	1,265	-48.676%
2026-03-19	24.7300	24.7300	24.2000	24.2000	+0.833%	2	1,265	-47.934%
2026-03-18	24.0000	24.0000	24.0000	24.0000	+1.223%	1	1,265	-47.500%
2026-03-17	23.7100	24.1900	23.5000	23.7100	-4.163%	394	1,265	-46.858%
2026-03-16	24.7400	24.7400	24.7400	24.7400	-2.752%	5	977	-49.070%
2026-03-13	25.4400	25.4400	25.4400	25.4400	-3.454%	1	982	-50.472%
2026-03-12	26.3500	26.3500	26.3500	26.3500	+7.157%	1	983	-52.182%
2026-03-11	24.7500	25.1000	24.5900	24.5900	+3.276%	59	983	-48.760%
2026-03-10	23.9500	23.9500	23.8100	23.8100	-10.657%	2	931	-47.081%
2026-03-09	26.4500	26.8500	26.4500	26.6500	+5.754%	16	930	-52.720%
2026-03-06	25.2000	25.2000	25.2000	25.2000	+10.284%	2	925	-50.000%
2026-03-05	22.1500	22.8500	21.8500	22.8500	+2.009%	348	923	-44.858%
2026-03-04	22.4000	22.4000	22.4000	22.4000	-2.397%	1	590	-43.750%
2026-03-02	22.9500	22.9500	22.9500	22.9500	+0.879%	1	590	-45.098%
2026-02-27	22.9500	22.9500	22.7500	22.7500	+13.015%	11	590	-44.615%
2026-02-26	20.1300	20.1300	20.1300	20.1300	-3.221%	2	584	-37.407%
2026-02-25	21.8000	21.8000	20.8000	20.8000	-6.095%	5	580	-39.423%
2026-02-24	22.2000	22.2000	22.1000	22.1500	+7.005%	6	580	-43.115%
2026-02-19	20.7000	20.9500	20.6500	20.7000	+4.125%	80	580	-39.130%
2026-02-18	19.8800	19.8800	19.8800	19.8800	-6.226%	1	511	-36.620%
2026-02-17	21.2000	21.3000	21.2000	21.2000	-3.636%	11	510	-40.566%
2026-02-13	23.0500	23.0500	21.9000	22.0000	-0.677%	13	512	-42.727%
2026-02-12	19.7500	22.1500	19.6500	22.1500	+16.273%	5	512	-43.115%
2026-02-05	19.0500	19.0500	19.0500	19.0500	+12.789%	1	511	-33.858%
2026-02-04	16.8900	16.8900	16.8900	16.8900	-3.761%	2	511	-25.400%
2026-02-03	16.9500	17.9000	16.9000	17.5500	-9.769%	18	511	-28.205%
2026-01-30	18.8900	19.4500	18.8900	19.4500	+1.779%	14	496	-35.219%
2026-01-29	19.1100	19.1100	19.1100	19.1100	-3.241%	2	499	-34.066%
2026-01-28	20.1000	20.2000	19.7500	19.7500	-1.741%	13	499	-36.203%
2026-01-27	19.9000	20.1000	19.9000	20.1000	+1.875%	25	505	-37.313%
2026-01-26	19.9200	19.9200	19.7300	19.7300	+2.334%	5	516	-36.138%
2026-01-22	19.2800	19.2800	19.2800	19.2800	+3.656%	1	513	-34.647%
2026-01-20	18.6000	18.6000	18.6000	18.6000	+5.622%	1	513	-32.258%
2026-01-16	18.4000	18.4000	17.5000	17.6100	-9.692%	10	513	-28.450%
2026-01-14	19.0700	19.8000	19.0700	19.5000	+3.723%	231	513	-35.385%
2026-01-13	18.2000	18.9400	18.2000	18.8000	+9.621%	12	303	-32.979%
2026-01-12	17.1000	17.4000	17.1000	17.1500	+7.187%	140	293	-26.531%
2026-01-09	16.0000	16.0000	16.0000	16.0000	-1.538%	1	157	-21.250%
2026-01-08	16.2500	16.2500	16.2500	16.2500	-2.108%	1	156	-22.462%
2026-01-07	16.7000	16.7000	16.4000	16.6000	+3.427%	8	156	-24.096%
2026-01-06	15.7600	16.0500	15.7600	16.0500	-0.619%	2	154	-21.495%
2026-01-05	16.2000	16.2000	15.6000	16.1500	-7.077%	40	153	-21.981%
2025-12-29	17.3800	17.3800	17.3800	17.3800	+3.761%	2	153	-27.503%
2025-12-23	16.7500	16.7500	16.7500	16.7500	-4.011%	4	151	-24.776%
2025-12-22	17.8000	17.8000	17.4500	17.4500	-8.782%	5	151	-27.794%
2025-12-17	19.1300	19.1300	19.1300	19.1300	+2.849%	1	146	-34.135%
2025-12-11	19.4000	19.9700	18.6000	18.6000	-9.665%	52	145	-32.258%
2025-12-10	21.5500	21.5500	20.5900	20.5900	-1.718%	20	140	-38.805%
2025-12-09	18.0000	21.4200	18.0000	20.9500	+10.788%	17	138	-39.857%
2025-12-08	18.9500	18.9500	18.9100	18.9100	+1.667%	10	127	-33.369%
2025-12-04	18.7500	18.7500	18.6000	18.6000	-6.533%	6	127	-32.258%
2025-12-03	20.1000	20.2100	19.9000	19.9000	-1.044%	56	127	-36.683%
2025-12-02	19.5500	20.1100	19.5000	20.1100	+0.550%	38	119	-37.345%
2025-11-26	19.9900	20.0700	19.9900	20.0000	-5.660%	22	63	-37.000%
2025-11-25	21.1000	21.4000	21.0500	21.2000	-6.813%	22	63	-40.566%
2025-11-24	22.7500	22.7500	22.7500	22.7500	+11.247%	1	61	-44.615%
2025-11-20	20.4500	20.4500	20.4500	20.4500	-6.193%	1	62	-38.386%
2025-11-18	22.2000	22.2500	21.7000	21.8000	+3.563%	12	61	-42.202%
2025-11-17	20.9500	21.0500	20.9500	21.0500	+8.226%	2	62	-40.143%
2025-11-13	17.8600	19.6000	17.8600	19.4500	+12.428%	5	62	-35.219%
2025-11-12	17.3000	17.3000	17.3000	17.3000	-3.081%	1	59	-27.168%
2025-11-11	18.1600	18.2900	17.8500	17.8500	-8.882%	6	58	-29.412%
2025-11-04	19.5900	19.5900	19.5900	19.5900	-0.407%	1	58	-35.681%
2025-11-03	19.9800	19.9800	19.6600	19.6700	+5.924%	5	58	-35.943%
2025-10-31	18.5700	18.5700	18.5700	18.5700	+0.378%	1	58	-32.149%
2025-10-30	18.5000	18.5000	18.5000	18.5000	-6.091%	4	58	-31.892%
2025-10-27	19.7000	19.7000	19.7000	19.7000	-10.414%	2	58	-36.041%
2025-10-22	21.9900	21.9900	21.9900	21.9900	+8.593%	1	58	-42.701%
2025-10-21	20.2500	20.2500	20.2500	20.2500	+1.250%	1	57	-37.778%
2025-10-16	21.0000	21.0000	20.0000	20.0000	-2.913%	11	56	-37.000%
2025-10-14	20.8000	20.8000	20.0000	20.6000	+4.569%	7	45	-38.835%
2025-10-13	19.7000	19.7000	19.7000	19.7000	-0.051%	1	38	-36.041%
2025-10-09	19.5600	19.7100	19.5600	19.7100	+2.124%	2	37	-36.073%
2025-10-02	19.3000	19.3000	19.3000	19.3000	+3.430%	1	38	-34.715%
2025-10-01	18.9000	18.9000	18.6300	18.6600	+0.431%	8	37	-32.476%
2025-09-30	18.5800	18.5800	18.5800	18.5800	+5.568%	1	30	-32.185%
2025-09-29	17.3500	17.6000	13.3700	17.6000	+1.149%	12	29	-28.409%
2025-09-26	17.4500	17.5000	17.4000	17.4000	-2.902%	20	20	-27.586%
2025-09-22	17.9200	17.9200	17.9200	17.9200	0.000%	1	1	-29.688%