Dark

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

EOD

Sep 24, 2026

8.30-0.955%(-0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.3000	8.3000	8.3000	8.3000	-0.955%	1	2,315	0.000%
2026-09-22	8.0000	8.3800	8.0000	8.3800	+6.076%	455	2,315	-0.955%
2026-09-16	7.9000	7.9000	7.9000	7.9000	-4.242%	1	1,860	+5.063%
2026-09-15	8.2500	8.2500	8.2500	8.2500	+7.984%	9	1,861	+0.606%
2026-09-10	7.6400	7.6400	7.6400	7.6400	-4.500%	1	1,861	+8.639%
2026-09-09	7.4800	8.0000	7.4800	8.0000	+14.286%	2	1,860	+3.750%
2026-09-04	7.0000	7.0000	7.0000	7.0000	-10.256%	4	1,858	+18.571%
2026-08-25	8.2500	8.2500	7.8000	7.8000	-1.887%	2	1,858	+6.410%
2026-08-20	7.9500	7.9500	7.9500	7.9500	+6.711%	2	1,860	+4.403%
2026-08-14	7.4500	7.4500	7.4500	7.4500	-10.349%	1	1,858	+11.409%
2026-08-07	8.3800	8.3800	8.2600	8.3100	+0.727%	138	1,858	-0.120%
2026-08-06	8.2500	8.2500	8.2500	8.2500	+2.230%	1	1,798	+0.606%
2026-08-04	8.0700	8.0700	8.0700	8.0700	-4.610%	1	1,797	+2.850%
2026-08-03	8.6500	8.6500	8.3900	8.4600	-6.000%	74	1,797	-1.891%
2026-07-30	9.6000	9.6000	9.0000	9.0000	-8.163%	16	1,747	-7.778%
2026-07-29	9.8000	9.8000	9.8000	9.8000	-2.000%	6	1,761	-15.306%
2026-07-23	10.0000	10.0000	10.0000	10.0000	-2.913%	1	1,761	-17.000%
2026-07-21	10.6000	10.6000	10.2500	10.3000	+4.040%	13	1,760	-19.417%
2026-07-15	9.8800	10.1600	9.8800	9.9000	-8.333%	122	1,769	-16.162%
2026-07-13	11.1000	11.1000	10.8000	10.8000	+2.370%	4	1,739	-23.148%
2026-07-10	10.8000	10.8000	10.5000	10.5500	-3.829%	6	1,737	-21.327%
2026-07-09	10.9700	10.9700	10.9700	10.9700	+2.523%	5	1,740	-24.339%
2026-07-07	10.6000	10.7000	10.6000	10.7000	-4.036%	10	1,738	-22.430%
2026-07-02	11.2000	11.3000	11.1000	11.1500	-1.762%	40	1,719	-25.561%
2026-07-01	12.0000	12.3000	11.1500	11.3500	-6.198%	99	1,719	-26.872%
2026-06-30	12.2800	12.3400	12.0500	12.1000	+2.369%	44	1,689	-31.405%
2026-06-29	12.0000	12.1000	11.8200	11.8200	-6.190%	10	1,689	-29.780%
2026-06-26	12.2000	12.6000	12.0000	12.6000	+4.132%	9	1,689	-34.127%
2026-06-24	12.1000	12.1000	11.8600	12.1000	+1.681%	42	1,689	-31.405%
2026-06-22	11.9000	11.9000	11.9000	11.9000	+2.586%	2	1,689	-30.252%
2026-06-17	11.6000	11.6000	11.6000	11.6000	-8.661%	1	1,688	-28.448%
2026-06-16	13.0000	13.0000	12.6500	12.7000	-9.286%	3	1,688	-34.646%
2026-06-15	14.1000	14.1000	14.0000	14.0000	-1.408%	2	1,689	-40.714%
2026-06-12	14.5500	14.5500	14.2000	14.2000	-9.784%	2	1,689	-41.549%
2026-06-08	15.8200	15.8200	15.7400	15.7400	+0.897%	4	1,690	-47.268%
2026-06-05	15.6000	15.6000	15.6000	15.6000	-2.682%	2	1,693	-46.795%
2026-06-04	16.5000	16.5000	16.0000	16.0300	-9.690%	23	1,695	-48.222%
2026-05-29	18.0200	18.3000	17.6700	17.7500	-8.269%	137	1,698	-53.239%
2026-05-20	19.3500	19.3500	19.3500	19.3500	+3.476%	1	1,591	-57.106%
2026-05-19	18.8500	18.8500	18.7000	18.7000	-1.579%	6	1,591	-55.615%
2026-05-15	19.0000	19.0000	19.0000	19.0000	-0.524%	101	1,591	-56.316%
2026-05-11	19.1000	19.1000	19.1000	19.1000	+9.456%	27	1,490	-56.545%
2026-05-08	17.4500	17.4500	17.4500	17.4500	+9.748%	1	1,490	-52.436%
2026-05-06	15.7300	15.9000	15.7300	15.9000	-6.471%	6	1,489	-47.799%
2026-04-30	17.0000	17.0000	17.0000	17.0000	-5.292%	20	1,485	-51.176%
2026-04-29	17.9500	17.9500	17.9500	17.9500	+6.213%	1	1,505	-53.760%
2026-04-27	16.9000	16.9000	16.9000	16.9000	-0.412%	1	1,506	-50.888%
2026-04-23	16.9700	16.9700	16.9700	16.9700	-1.680%	1	1,507	-51.090%
2026-04-16	17.2600	17.2600	17.2600	17.2600	-5.683%	2	1,506	-51.912%
2026-04-15	17.8000	18.3000	17.8000	18.3000	+3.683%	11	1,508	-54.645%
2026-04-13	17.6500	17.6500	17.6500	17.6500	-1.397%	1	1,506	-52.975%
2026-04-09	18.0500	18.0500	17.9000	17.9000	-7.732%	25	1,507	-53.631%
2026-04-08	19.2000	19.4000	19.2000	19.4000	-12.415%	3	1,507	-57.216%
2026-04-07	22.3000	22.3000	22.0000	22.1500	-2.423%	107	1,509	-62.528%
2026-04-06	22.7000	22.7000	22.7000	22.7000	-1.089%	2	1,431	-63.436%
2026-04-01	22.9500	22.9500	22.9500	22.9500	-2.340%	1	1,431	-63.834%
2026-03-31	25.4400	25.4400	23.5000	23.5000	-11.153%	169	1,431	-64.681%
2026-03-27	25.4900	26.5500	25.1500	26.4500	+13.373%	86	1,336	-68.620%
2026-03-26	23.3300	23.3300	23.3300	23.3300	+3.230%	1	1,262	-64.423%
2026-03-25	22.4000	23.3500	22.1500	22.6000	-3.707%	14	1,263	-63.274%
2026-03-24	23.4600	23.5100	23.4600	23.4700	+4.080%	3	1,263	-64.636%
2026-03-23	22.5500	22.5500	22.5500	22.5500	-8.147%	1	1,265	-63.193%
2026-03-20	24.7000	24.7000	24.5500	24.5500	+1.446%	2	1,265	-66.191%
2026-03-19	24.7300	24.7300	24.2000	24.2000	+0.833%	2	1,265	-65.702%
2026-03-18	24.0000	24.0000	24.0000	24.0000	+1.223%	1	1,265	-65.417%
2026-03-17	23.7100	24.1900	23.5000	23.7100	-4.163%	394	1,265	-64.994%
2026-03-16	24.7400	24.7400	24.7400	24.7400	-2.752%	5	977	-66.451%
2026-03-13	25.4400	25.4400	25.4400	25.4400	-3.454%	1	982	-67.374%
2026-03-12	26.3500	26.3500	26.3500	26.3500	+7.157%	1	983	-68.501%
2026-03-11	24.7500	25.1000	24.5900	24.5900	+3.276%	59	983	-66.246%
2026-03-10	23.9500	23.9500	23.8100	23.8100	-10.657%	2	931	-65.141%
2026-03-09	26.4500	26.8500	26.4500	26.6500	+5.754%	16	930	-68.856%
2026-03-06	25.2000	25.2000	25.2000	25.2000	+10.284%	2	925	-67.063%
2026-03-05	22.1500	22.8500	21.8500	22.8500	+2.009%	348	923	-63.676%
2026-03-04	22.4000	22.4000	22.4000	22.4000	-2.397%	1	590	-62.946%
2026-03-02	22.9500	22.9500	22.9500	22.9500	+0.879%	1	590	-63.834%
2026-02-27	22.9500	22.9500	22.7500	22.7500	+13.015%	11	590	-63.516%
2026-02-26	20.1300	20.1300	20.1300	20.1300	-3.221%	2	584	-58.768%
2026-02-25	21.8000	21.8000	20.8000	20.8000	-6.095%	5	580	-60.096%
2026-02-24	22.2000	22.2000	22.1000	22.1500	+7.005%	6	580	-62.528%
2026-02-19	20.7000	20.9500	20.6500	20.7000	+4.125%	80	580	-59.903%
2026-02-18	19.8800	19.8800	19.8800	19.8800	-6.226%	1	511	-58.249%
2026-02-17	21.2000	21.3000	21.2000	21.2000	-3.636%	11	510	-60.849%
2026-02-13	23.0500	23.0500	21.9000	22.0000	-0.677%	13	512	-62.273%
2026-02-12	19.7500	22.1500	19.6500	22.1500	+16.273%	5	512	-62.528%
2026-02-05	19.0500	19.0500	19.0500	19.0500	+12.789%	1	511	-56.430%
2026-02-04	16.8900	16.8900	16.8900	16.8900	-3.761%	2	511	-50.858%
2026-02-03	16.9500	17.9000	16.9000	17.5500	-9.769%	18	511	-52.707%
2026-01-30	18.8900	19.4500	18.8900	19.4500	+1.779%	14	496	-57.326%
2026-01-29	19.1100	19.1100	19.1100	19.1100	-3.241%	2	499	-56.567%
2026-01-28	20.1000	20.2000	19.7500	19.7500	-1.741%	13	499	-57.975%
2026-01-27	19.9000	20.1000	19.9000	20.1000	+1.875%	25	505	-58.706%
2026-01-26	19.9200	19.9200	19.7300	19.7300	+2.334%	5	516	-57.932%
2026-01-22	19.2800	19.2800	19.2800	19.2800	+3.656%	1	513	-56.950%
2026-01-20	18.6000	18.6000	18.6000	18.6000	+5.622%	1	513	-55.376%
2026-01-16	18.4000	18.4000	17.5000	17.6100	-9.692%	10	513	-52.868%
2026-01-14	19.0700	19.8000	19.0700	19.5000	+3.723%	231	513	-57.436%
2026-01-13	18.2000	18.9400	18.2000	18.8000	+9.621%	12	303	-55.851%
2026-01-12	17.1000	17.4000	17.1000	17.1500	+7.187%	140	293	-51.603%
2026-01-09	16.0000	16.0000	16.0000	16.0000	-1.538%	1	157	-48.125%
2026-01-08	16.2500	16.2500	16.2500	16.2500	-2.108%	1	156	-48.923%
2026-01-07	16.7000	16.7000	16.4000	16.6000	+3.427%	8	156	-50.000%
2026-01-06	15.7600	16.0500	15.7600	16.0500	-0.619%	2	154	-48.287%
2026-01-05	16.2000	16.2000	15.6000	16.1500	-7.077%	40	153	-48.607%
2025-12-29	17.3800	17.3800	17.3800	17.3800	+3.761%	2	153	-52.244%
2025-12-23	16.7500	16.7500	16.7500	16.7500	-4.011%	4	151	-50.448%
2025-12-22	17.8000	17.8000	17.4500	17.4500	-8.782%	5	151	-52.436%
2025-12-17	19.1300	19.1300	19.1300	19.1300	+2.849%	1	146	-56.613%
2025-12-11	19.4000	19.9700	18.6000	18.6000	-9.665%	52	145	-55.376%
2025-12-10	21.5500	21.5500	20.5900	20.5900	-1.718%	20	140	-59.689%
2025-12-09	18.0000	21.4200	18.0000	20.9500	+10.788%	17	138	-60.382%
2025-12-08	18.9500	18.9500	18.9100	18.9100	+1.667%	10	127	-56.108%
2025-12-04	18.7500	18.7500	18.6000	18.6000	-6.533%	6	127	-55.376%
2025-12-03	20.1000	20.2100	19.9000	19.9000	-1.044%	56	127	-58.291%
2025-12-02	19.5500	20.1100	19.5000	20.1100	+0.550%	38	119	-58.727%
2025-11-26	19.9900	20.0700	19.9900	20.0000	-5.660%	22	63	-58.500%
2025-11-25	21.1000	21.4000	21.0500	21.2000	-6.813%	22	63	-60.849%
2025-11-24	22.7500	22.7500	22.7500	22.7500	+11.247%	1	61	-63.516%
2025-11-20	20.4500	20.4500	20.4500	20.4500	-6.193%	1	62	-59.413%
2025-11-18	22.2000	22.2500	21.7000	21.8000	+3.563%	12	61	-61.927%
2025-11-17	20.9500	21.0500	20.9500	21.0500	+8.226%	2	62	-60.570%
2025-11-13	17.8600	19.6000	17.8600	19.4500	+12.428%	5	62	-57.326%
2025-11-12	17.3000	17.3000	17.3000	17.3000	-3.081%	1	59	-52.023%
2025-11-11	18.1600	18.2900	17.8500	17.8500	-8.882%	6	58	-53.501%
2025-11-04	19.5900	19.5900	19.5900	19.5900	-0.407%	1	58	-57.631%
2025-11-03	19.9800	19.9800	19.6600	19.6700	+5.924%	5	58	-57.804%
2025-10-31	18.5700	18.5700	18.5700	18.5700	+0.378%	1	58	-55.304%
2025-10-30	18.5000	18.5000	18.5000	18.5000	-6.091%	4	58	-55.135%
2025-10-27	19.7000	19.7000	19.7000	19.7000	-10.414%	2	58	-57.868%
2025-10-22	21.9900	21.9900	21.9900	21.9900	+8.593%	1	58	-62.256%
2025-10-21	20.2500	20.2500	20.2500	20.2500	+1.250%	1	57	-59.012%
2025-10-16	21.0000	21.0000	20.0000	20.0000	-2.913%	11	56	-58.500%
2025-10-14	20.8000	20.8000	20.0000	20.6000	+4.569%	7	45	-59.709%
2025-10-13	19.7000	19.7000	19.7000	19.7000	-0.051%	1	38	-57.868%
2025-10-09	19.5600	19.7100	19.5600	19.7100	+2.124%	2	37	-57.889%
2025-10-02	19.3000	19.3000	19.3000	19.3000	+3.430%	1	38	-56.995%
2025-10-01	18.9000	18.9000	18.6300	18.6600	+0.431%	8	37	-55.520%
2025-09-30	18.5800	18.5800	18.5800	18.5800	+5.568%	1	30	-55.328%
2025-09-29	17.3500	17.6000	13.3700	17.6000	+1.149%	12	29	-52.841%
2025-09-26	17.4500	17.5000	17.4000	17.4000	-2.902%	20	20	-52.299%
2025-09-22	17.9200	17.9200	17.9200	17.9200	0.000%	1	1	-53.683%