Dark

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

EOD

Sep 28, 2026

11.22+4.372%(+0.47)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	11.2200	11.2300	11.2100	11.2200	+4.372%	33	717	0.000%
2026-09-25	11.3000	11.3000	10.7500	10.7500	-8.120%	5	684	+4.372%
2026-09-23	11.7000	11.7000	11.7000	11.7000	-1.681%	17	683	-4.103%
2026-09-22	11.9000	11.9000	11.9000	11.9000	+8.676%	2	666	-5.714%
2026-09-18	11.0000	11.0600	10.9500	10.9500	-6.410%	5	664	+2.466%
2026-09-15	11.7000	11.7000	11.7000	11.7000	+5.882%	6	660	-4.103%
2026-09-14	11.0500	11.0500	11.0500	11.0500	+4.739%	5	654	+1.538%
2026-09-08	10.5000	10.6000	10.5000	10.5500	+0.476%	18	654	+6.351%
2026-08-17	10.5000	10.5000	10.5000	10.5000	+2.439%	2	651	+6.857%
2026-08-14	10.4500	10.4500	10.2500	10.2500	-3.756%	9	651	+9.463%
2026-08-12	10.7000	10.7000	10.6500	10.6500	+1.429%	17	651	+5.352%
2026-08-11	11.0000	11.2000	10.5000	10.5000	-7.080%	8	651	+6.857%
2026-08-04	11.3000	11.3000	11.3000	11.3000	-21.799%	2	649	-0.708%
2026-07-10	14.4500	14.4500	14.4500	14.4500	-6.774%	2	651	-22.353%
2026-07-08	14.5500	15.5000	14.5500	15.5000	+7.266%	6	651	-27.613%
2026-07-07	14.4500	14.4500	14.4500	14.4500	-13.473%	3	645	-22.353%
2026-06-29	16.5500	16.7000	16.5500	16.7000	+6.032%	5	648	-32.814%
2026-06-25	15.4700	15.7500	15.3500	15.7500	-7.080%	81	646	-28.762%
2026-06-24	16.9500	16.9500	16.9500	16.9500	+0.118%	4	611	-33.805%
2026-06-16	17.1000	17.2500	16.9000	16.9300	-23.567%	123	613	-33.727%
2026-06-09	21.2100	22.1500	21.2100	22.1500	+3.505%	9	624	-49.345%
2026-06-04	21.9600	22.2800	21.4000	21.4000	-13.185%	9	627	-47.570%
2026-05-19	24.6500	24.6500	24.6500	24.6500	-1.004%	140	623	-54.483%
2026-05-11	24.9000	24.9000	24.9000	24.9000	+1.014%	92	483	-54.940%
2026-05-08	24.8000	24.8000	24.5300	24.6500	+10.291%	27	446	-54.483%
2026-05-05	22.3500	22.3500	22.3500	22.3500	-3.037%	6	436	-49.799%
2026-05-04	22.7000	23.0500	22.7000	23.0500	+1.542%	2	430	-51.323%
2026-04-29	22.7000	22.7000	22.7000	22.7000	-1.732%	1	428	-50.573%
2026-04-24	23.1000	23.1000	23.1000	23.1000	+4.762%	5	428	-51.429%
2026-04-22	22.0500	22.0500	22.0500	22.0500	-0.676%	1	423	-49.116%
2026-04-21	22.3500	22.3500	22.2000	22.2000	+1.835%	10	417	-49.459%
2026-04-20	21.8000	21.8000	21.8000	21.8000	-7.822%	1	417	-48.532%
2026-04-15	23.4500	23.6500	23.4500	23.6500	+5.345%	9	416	-52.558%
2026-04-14	22.4500	22.4500	22.4500	22.4500	-2.264%	1	408	-50.022%
2026-04-13	23.1000	23.1000	22.9700	22.9700	-2.463%	36	408	-51.154%
2026-04-09	23.5500	23.5500	23.5500	23.5500	-16.931%	12	386	-52.357%
2026-04-07	28.3500	28.3500	28.3500	28.3500	-10.398%	11	374	-60.423%
2026-03-31	32.1700	32.1700	31.6400	31.6400	-4.756%	21	363	-64.539%
2026-03-27	33.2200	33.2200	33.2200	33.2200	+13.379%	7	373	-66.225%
2026-03-25	29.2500	29.3000	29.2500	29.3000	+0.239%	20	380	-61.706%
2026-03-23	29.2300	29.2300	29.2300	29.2300	-8.427%	1	390	-61.615%
2026-03-16	31.9200	31.9200	31.9200	31.9200	-5.979%	1	390	-64.850%
2026-03-12	33.8500	33.9500	33.8500	33.9500	+3.035%	2	390	-66.951%
2026-03-09	32.9200	32.9500	32.9100	32.9500	+12.457%	7	390	-65.948%
2026-03-05	28.9500	29.3500	28.9000	29.3000	+0.584%	54	385	-61.706%
2026-03-04	29.1900	29.5000	29.1300	29.1300	-2.575%	36	334	-61.483%
2026-02-27	29.9500	29.9500	29.8000	29.9000	+4.181%	30	326	-62.475%
2026-02-25	28.7000	28.7000	28.7000	28.7000	-2.547%	4	326	-60.906%
2026-02-24	29.5000	29.5000	29.4500	29.4500	+2.792%	2	326	-61.902%
2026-02-13	28.8000	28.8000	28.6500	28.6500	-1.411%	2	325	-60.838%
2026-02-12	29.0600	29.0600	29.0600	29.0600	+23.136%	14	325	-61.390%
2026-02-11	23.6000	23.6000	23.6000	23.6000	+7.517%	1	333	-52.458%
2026-02-09	21.9500	21.9500	21.9500	21.9500	-1.126%	1	332	-48.884%
2026-02-04	22.2000	22.2000	22.2000	22.2000	-5.330%	1	331	-49.459%
2026-02-03	23.4000	23.4500	23.4000	23.4500	-8.183%	2	330	-52.154%
2026-01-30	25.6500	25.6500	25.5400	25.5400	-3.258%	30	331	-56.069%
2026-01-27	26.4000	26.4000	26.4000	26.4000	-0.189%	1	346	-57.500%
2026-01-26	26.3500	26.4500	26.3500	26.4500	+17.556%	2	346	-57.580%
2026-01-12	22.5000	22.5500	22.4700	22.5000	+7.914%	4	346	-50.133%
2026-01-08	20.9500	20.9500	20.8500	20.8500	-4.138%	2	347	-46.187%
2025-12-23	21.9000	21.9100	21.7500	21.7500	-4.605%	6	347	-48.414%
2025-12-22	22.8000	22.8000	22.8000	22.8000	-8.027%	3	347	-50.789%
2025-12-19	24.7500	25.1500	24.7500	24.7900	+0.364%	322	344	-54.740%
2025-12-16	24.5500	24.7000	24.5500	24.7000	-2.603%	20	183	-54.575%
2025-12-11	24.7500	25.4000	24.7500	25.3600	-1.015%	10	183	-55.757%
2025-12-10	27.3000	27.7300	25.6000	25.6200	-6.085%	25	178	-56.206%
2025-12-09	27.2800	27.2800	27.2800	27.2800	+11.211%	1	165	-58.871%
2025-12-08	24.6000	24.6700	24.5300	24.5300	-5.799%	22	164	-54.260%
2025-12-03	26.0500	26.0900	25.9000	26.0400	+2.925%	22	154	-56.912%
2025-12-02	25.2500	25.3000	25.2500	25.3000	-2.991%	2	147	-55.652%
2025-11-26	25.9500	26.0800	25.9500	26.0800	-8.072%	2	146	-56.979%
2025-11-25	28.3700	28.3700	28.3700	28.3700	-2.240%	2	146	-60.451%
2025-11-24	29.0200	29.0200	29.0200	29.0200	-2.781%	30	144	-61.337%
2025-11-21	29.9000	29.9000	29.8500	29.8500	+5.291%	2	170	-62.412%
2025-11-20	28.4000	28.5900	28.2500	28.3500	+3.846%	14	169	-60.423%
2025-11-19	28.1500	28.1500	27.3000	27.3000	-3.260%	2	162	-58.901%
2025-11-18	28.8000	29.0300	27.4100	28.2200	+1.511%	29	162	-60.241%
2025-11-17	27.7100	27.8000	27.7100	27.8000	+9.020%	2	144	-59.640%
2025-11-13	25.4500	25.5000	25.4500	25.5000	+4.082%	2	144	-56.000%
2025-11-07	24.5000	24.5000	24.5000	24.5000	-2.000%	3	144	-54.204%
2025-10-28	25.0000	25.0000	25.0000	25.0000	-15.483%	1	147	-55.120%
2025-10-22	29.5500	29.5800	29.5500	29.5800	+14.208%	2	148	-62.069%
2025-10-16	25.9000	25.9000	25.9000	25.9000	+2.372%	1	148	-56.680%
2025-10-08	25.1500	25.3500	25.0100	25.3000	+2.846%	7	147	-55.652%
2025-10-06	24.5000	24.6000	24.5000	24.6000	+0.820%	105	144	-54.390%
2025-10-03	24.4000	24.4000	24.4000	24.4000	-4.762%	7	39	-54.016%
2025-10-02	25.6500	25.6500	25.4000	25.6200	+12.566%	3	32	-56.206%
2025-09-19	22.7800	22.9000	22.7500	22.7600	0.000%	30	30	-50.703%