Dark

JPM20280121P270
JPM Jan 21 2028 270.00 Put (JPM280121P00270000)
option OPRA

EOD

Aug 12, 2026

10.65+1.429%(+0.15)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	10.7000	10.7000	10.6500	10.6500	+1.429%	17	651	0.000%
2026-08-11	11.0000	11.2000	10.5000	10.5000	-7.080%	8	651	+1.429%
2026-08-04	11.3000	11.3000	11.3000	11.3000	-21.799%	2	649	-5.752%
2026-07-10	14.4500	14.4500	14.4500	14.4500	-6.774%	2	651	-26.298%
2026-07-08	14.5500	15.5000	14.5500	15.5000	+7.266%	6	651	-31.290%
2026-07-07	14.4500	14.4500	14.4500	14.4500	-13.473%	3	645	-26.298%
2026-06-29	16.5500	16.7000	16.5500	16.7000	+6.032%	5	648	-36.228%
2026-06-25	15.4700	15.7500	15.3500	15.7500	-7.080%	81	646	-32.381%
2026-06-24	16.9500	16.9500	16.9500	16.9500	+0.118%	4	611	-37.168%
2026-06-16	17.1000	17.2500	16.9000	16.9300	-23.567%	123	613	-37.094%
2026-06-09	21.2100	22.1500	21.2100	22.1500	+3.505%	9	624	-51.919%
2026-06-04	21.9600	22.2800	21.4000	21.4000	-13.185%	9	627	-50.234%
2026-05-19	24.6500	24.6500	24.6500	24.6500	-1.004%	140	623	-56.795%
2026-05-11	24.9000	24.9000	24.9000	24.9000	+1.014%	92	483	-57.229%
2026-05-08	24.8000	24.8000	24.5300	24.6500	+10.291%	27	446	-56.795%
2026-05-05	22.3500	22.3500	22.3500	22.3500	-3.037%	6	436	-52.349%
2026-05-04	22.7000	23.0500	22.7000	23.0500	+1.542%	2	430	-53.796%
2026-04-29	22.7000	22.7000	22.7000	22.7000	-1.732%	1	428	-53.084%
2026-04-24	23.1000	23.1000	23.1000	23.1000	+4.762%	5	428	-53.896%
2026-04-22	22.0500	22.0500	22.0500	22.0500	-0.676%	1	423	-51.701%
2026-04-21	22.3500	22.3500	22.2000	22.2000	+1.835%	10	417	-52.027%
2026-04-20	21.8000	21.8000	21.8000	21.8000	-7.822%	1	417	-51.147%
2026-04-15	23.4500	23.6500	23.4500	23.6500	+5.345%	9	416	-54.968%
2026-04-14	22.4500	22.4500	22.4500	22.4500	-2.264%	1	408	-52.561%
2026-04-13	23.1000	23.1000	22.9700	22.9700	-2.463%	36	408	-53.635%
2026-04-09	23.5500	23.5500	23.5500	23.5500	-16.931%	12	386	-54.777%
2026-04-07	28.3500	28.3500	28.3500	28.3500	-10.398%	11	374	-62.434%
2026-03-31	32.1700	32.1700	31.6400	31.6400	-4.756%	21	363	-66.340%
2026-03-27	33.2200	33.2200	33.2200	33.2200	+13.379%	7	373	-67.941%
2026-03-25	29.2500	29.3000	29.2500	29.3000	+0.239%	20	380	-63.652%
2026-03-23	29.2300	29.2300	29.2300	29.2300	-8.427%	1	390	-63.565%
2026-03-16	31.9200	31.9200	31.9200	31.9200	-5.979%	1	390	-66.635%
2026-03-12	33.8500	33.9500	33.8500	33.9500	+3.035%	2	390	-68.630%
2026-03-09	32.9200	32.9500	32.9100	32.9500	+12.457%	7	390	-67.678%
2026-03-05	28.9500	29.3500	28.9000	29.3000	+0.584%	54	385	-63.652%
2026-03-04	29.1900	29.5000	29.1300	29.1300	-2.575%	36	334	-63.440%
2026-02-27	29.9500	29.9500	29.8000	29.9000	+4.181%	30	326	-64.381%
2026-02-25	28.7000	28.7000	28.7000	28.7000	-2.547%	4	326	-62.892%
2026-02-24	29.5000	29.5000	29.4500	29.4500	+2.792%	2	326	-63.837%
2026-02-13	28.8000	28.8000	28.6500	28.6500	-1.411%	2	325	-62.827%
2026-02-12	29.0600	29.0600	29.0600	29.0600	+23.136%	14	325	-63.352%
2026-02-11	23.6000	23.6000	23.6000	23.6000	+7.517%	1	333	-54.873%
2026-02-09	21.9500	21.9500	21.9500	21.9500	-1.126%	1	332	-51.481%
2026-02-04	22.2000	22.2000	22.2000	22.2000	-5.330%	1	331	-52.027%
2026-02-03	23.4000	23.4500	23.4000	23.4500	-8.183%	2	330	-54.584%
2026-01-30	25.6500	25.6500	25.5400	25.5400	-3.258%	30	331	-58.301%
2026-01-27	26.4000	26.4000	26.4000	26.4000	-0.189%	1	346	-59.659%
2026-01-26	26.3500	26.4500	26.3500	26.4500	+17.556%	2	346	-59.735%
2026-01-12	22.5000	22.5500	22.4700	22.5000	+7.914%	4	346	-52.667%
2026-01-08	20.9500	20.9500	20.8500	20.8500	-4.138%	2	347	-48.921%
2025-12-23	21.9000	21.9100	21.7500	21.7500	-4.605%	6	347	-51.034%
2025-12-22	22.8000	22.8000	22.8000	22.8000	-8.027%	3	347	-53.289%
2025-12-19	24.7500	25.1500	24.7500	24.7900	+0.364%	322	344	-57.039%
2025-12-16	24.5500	24.7000	24.5500	24.7000	-2.603%	20	183	-56.883%
2025-12-11	24.7500	25.4000	24.7500	25.3600	-1.015%	10	183	-58.005%
2025-12-10	27.3000	27.7300	25.6000	25.6200	-6.085%	25	178	-58.431%
2025-12-09	27.2800	27.2800	27.2800	27.2800	+11.211%	1	165	-60.960%
2025-12-08	24.6000	24.6700	24.5300	24.5300	-5.799%	22	164	-56.584%
2025-12-03	26.0500	26.0900	25.9000	26.0400	+2.925%	22	154	-59.101%
2025-12-02	25.2500	25.3000	25.2500	25.3000	-2.991%	2	147	-57.905%
2025-11-26	25.9500	26.0800	25.9500	26.0800	-8.072%	2	146	-59.164%
2025-11-25	28.3700	28.3700	28.3700	28.3700	-2.240%	2	146	-62.460%
2025-11-24	29.0200	29.0200	29.0200	29.0200	-2.781%	30	144	-63.301%
2025-11-21	29.9000	29.9000	29.8500	29.8500	+5.291%	2	170	-64.322%
2025-11-20	28.4000	28.5900	28.2500	28.3500	+3.846%	14	169	-62.434%
2025-11-19	28.1500	28.1500	27.3000	27.3000	-3.260%	2	162	-60.989%
2025-11-18	28.8000	29.0300	27.4100	28.2200	+1.511%	29	162	-62.261%
2025-11-17	27.7100	27.8000	27.7100	27.8000	+9.020%	2	144	-61.691%
2025-11-13	25.4500	25.5000	25.4500	25.5000	+4.082%	2	144	-58.235%
2025-11-07	24.5000	24.5000	24.5000	24.5000	-2.000%	3	144	-56.531%
2025-10-28	25.0000	25.0000	25.0000	25.0000	-15.483%	1	147	-57.400%
2025-10-22	29.5500	29.5800	29.5500	29.5800	+14.208%	2	148	-63.996%
2025-10-16	25.9000	25.9000	25.9000	25.9000	+2.372%	1	148	-58.880%
2025-10-08	25.1500	25.3500	25.0100	25.3000	+2.846%	7	147	-57.905%
2025-10-06	24.5000	24.6000	24.5000	24.6000	+0.820%	105	144	-56.707%
2025-10-03	24.4000	24.4000	24.4000	24.4000	-4.762%	7	39	-56.352%
2025-10-02	25.6500	25.6500	25.4000	25.6200	+12.566%	3	32	-58.431%
2025-09-19	22.7800	22.9000	22.7500	22.7600	0.000%	30	30	-53.207%