Dark

JPM20280121P280
JPM Jan 21 2028 280.00 Put (JPM280121P00280000)
option OPRA

EOD

Sep 25, 2026

12.95+16.143%(+1.80)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	13.3100	13.4100	12.9500	12.9500	+16.143%	73	1,327	0.000%
2026-09-21	11.1500	11.1500	11.1500	11.1500	-13.432%	1	1,273	+16.143%
2026-09-16	12.8800	12.8800	12.8800	12.8800	-7.670%	1	1,273	+0.543%
2026-09-15	13.9500	13.9500	13.9500	13.9500	+10.714%	5	1,273	-7.168%
2026-09-14	12.6000	12.6000	12.6000	12.6000	-3.448%	3	1,273	+2.778%
2026-08-24	13.0500	13.0500	13.0500	13.0500	+7.143%	5	1,273	-0.766%
2026-08-18	12.1800	12.1800	12.1800	12.1800	-1.217%	5	1,273	+6.322%
2026-08-17	12.3300	12.3300	12.3300	12.3300	+1.901%	8	1,268	+5.028%
2026-08-13	12.2200	12.2200	12.1000	12.1000	0.000%	10	1,276	+7.025%
2026-08-12	12.1000	12.1000	12.1000	12.1000	-4.724%	4	1,276	+7.025%
2026-08-11	12.7000	12.7000	12.7000	12.7000	-3.422%	8	1,280	+1.969%
2026-08-05	13.1500	13.1500	13.1500	13.1500	-15.434%	1	1,272	-1.521%
2026-07-30	15.5500	15.5500	15.5500	15.5500	+1.634%	5	1,273	-16.720%
2026-07-29	15.3000	15.3000	15.3000	15.3000	+5.155%	1	1,268	-15.359%
2026-07-28	14.5500	14.5500	14.5500	14.5500	-1.689%	1	1,268	-10.997%
2026-07-27	14.9000	14.9000	14.8000	14.8000	-6.151%	7	1,268	-12.500%
2026-07-23	15.7700	15.7700	15.7700	15.7700	-0.755%	1	1,270	-17.882%
2026-07-22	15.8900	15.8900	15.8900	15.8900	+2.516%	2	1,269	-18.502%
2026-07-15	15.5500	15.8000	15.4000	15.5000	-4.025%	199	1,269	-16.452%
2026-07-14	16.0000	16.1500	16.0000	16.1500	-4.720%	16	1,134	-19.814%
2026-07-10	17.2000	17.2000	16.8500	16.9500	-2.865%	25	1,132	-23.599%
2026-07-08	17.5300	17.5300	17.4500	17.4500	+3.622%	2	1,128	-25.788%
2026-07-07	16.8400	16.8400	16.8400	16.8400	-0.178%	1	1,127	-23.100%
2026-07-06	16.8700	16.8700	16.8700	16.8700	-3.600%	1	1,128	-23.237%
2026-07-02	17.2500	17.5000	17.2500	17.5000	-5.914%	4	1,124	-26.000%
2026-06-30	18.6000	18.6000	18.6000	18.6000	-0.853%	50	1,124	-30.376%
2026-06-26	18.7600	18.7600	18.7600	18.7600	+5.393%	1	1,074	-30.970%
2026-06-25	17.8000	17.9000	17.6000	17.8000	-5.319%	54	1,075	-27.247%
2026-06-24	18.8000	18.8000	18.8000	18.8000	-1.053%	20	1,075	-31.117%
2026-06-22	19.0000	19.0000	19.0000	19.0000	+2.041%	1	1,074	-31.842%
2026-06-17	18.6200	18.6200	18.6200	18.6200	-17.756%	2	1,074	-30.451%
2026-06-12	22.5500	22.6400	22.5500	22.6400	-8.340%	3	1,074	-42.800%
2026-06-04	24.5800	24.7000	24.5800	24.7000	-13.059%	2	1,075	-47.571%
2026-05-29	28.4000	28.4100	28.4000	28.4100	+0.035%	5	1,075	-54.417%
2026-05-28	28.4000	28.4000	28.4000	28.4000	+3.085%	400	1,075	-54.401%
2026-05-27	27.5500	27.5500	27.5500	27.5500	+0.182%	1	698	-52.995%
2026-05-20	27.5000	27.5000	27.5000	27.5000	-2.482%	30	698	-52.909%
2026-05-08	28.3500	28.3500	28.2000	28.2000	+10.545%	40	668	-54.078%
2026-04-23	25.5100	25.5100	25.5100	25.5100	+0.830%	2	668	-49.236%
2026-04-21	25.4500	25.4500	25.3000	25.3000	-6.296%	10	668	-48.814%
2026-04-15	25.0000	27.0000	25.0000	27.0000	+3.846%	28	668	-52.037%
2026-04-13	26.0000	26.0000	26.0000	26.0000	-2.256%	2	642	-50.192%
2026-04-10	26.6500	26.6500	26.6000	26.6000	-0.188%	40	642	-51.316%
2026-04-09	26.6500	26.6500	26.6500	26.6500	-22.865%	13	622	-51.407%
2026-03-31	35.6500	35.6500	34.4000	34.5500	-8.355%	22	609	-62.518%
2026-03-30	37.7000	37.7000	37.7000	37.7000	+1.645%	1	609	-65.650%
2026-03-27	37.0900	37.0900	37.0900	37.0900	+5.071%	1	608	-65.085%
2026-03-19	35.3000	35.3000	35.3000	35.3000	+0.427%	2	607	-63.314%
2026-03-18	35.3000	35.3000	35.1500	35.1500	+0.314%	3	608	-63.158%
2026-03-17	35.0400	35.0400	35.0400	35.0400	-3.868%	1	609	-63.042%
2026-03-16	36.4700	36.4700	35.9500	36.4500	-2.410%	7	609	-64.472%
2026-03-13	37.3000	37.3500	37.3000	37.3500	-1.190%	2	613	-65.328%
2026-03-12	38.0000	38.4500	37.8000	37.8000	+10.688%	303	606	-65.741%
2026-03-11	34.1500	34.1500	34.1500	34.1500	-7.951%	6	342	-62.079%
2026-03-09	37.2200	37.4000	37.1000	37.1000	+0.542%	6	336	-65.094%
2026-03-06	36.9000	36.9000	36.9000	36.9000	+10.811%	100	342	-64.905%
2026-03-05	32.7500	33.3000	32.7500	33.3000	+5.647%	44	242	-61.111%
2026-02-25	31.4500	31.5200	31.4500	31.5200	+1.710%	6	195	-58.915%
2026-02-17	31.2500	31.2500	30.6300	30.9900	+23.960%	5	195	-58.212%
2026-02-10	25.0000	25.0000	25.0000	25.0000	-3.326%	1	192	-48.200%
2026-02-09	24.9000	25.8600	24.8000	25.8600	+6.201%	5	193	-49.923%
2026-02-06	24.3500	24.3500	24.3500	24.3500	-5.620%	1	194	-46.817%
2026-02-03	25.8800	25.8800	25.7500	25.8000	-9.410%	21	195	-49.806%
2026-01-30	28.6000	28.6000	28.4800	28.4800	-5.539%	2	201	-54.529%
2026-01-27	30.3500	30.3500	30.1500	30.1500	-3.613%	2	201	-57.048%
2026-01-23	29.8800	31.2800	29.8800	31.2800	+6.831%	6	201	-58.600%
2026-01-14	29.2800	29.2800	29.2800	29.2800	+14.108%	1	195	-55.772%
2026-01-12	25.8000	25.8000	25.5000	25.6600	+7.815%	53	194	-49.532%
2026-01-09	23.8000	23.8000	23.8000	23.8000	-0.875%	1	164	-45.588%
2026-01-08	23.9500	24.0100	23.9500	24.0100	-1.518%	2	165	-46.064%
2026-01-07	24.1900	24.3800	24.1900	24.3800	-4.579%	9	165	-46.883%
2025-12-31	25.5500	25.5500	25.5500	25.5500	-1.351%	33	164	-49.315%
2025-12-30	25.9400	25.9400	25.9000	25.9000	+1.888%	34	164	-50.000%
2025-12-29	25.4200	25.4200	25.4200	25.4200	+1.275%	33	197	-49.056%
2025-12-24	24.8100	25.1000	24.8100	25.1000	-0.238%	33	203	-48.406%
2025-12-23	25.2600	25.2600	24.6500	25.1600	-2.291%	38	203	-48.529%
2025-12-22	27.2200	27.2200	25.7500	25.7500	-8.396%	36	171	-49.709%
2025-12-19	28.0000	28.1700	28.0000	28.1100	-1.507%	4	168	-53.931%
2025-12-18	28.5400	28.5400	28.5400	28.5400	+6.413%	30	168	-54.625%
2025-12-15	26.8200	26.8200	26.8200	26.8200	-1.758%	1	168	-51.715%
2025-12-12	27.2500	27.3000	27.2500	27.3000	-1.551%	2	167	-52.564%
2025-12-11	28.7500	29.3400	27.7000	27.7300	-10.201%	42	168	-53.300%
2025-12-10	32.1500	32.3300	30.8800	30.8800	-0.032%	64	169	-58.063%
2025-12-09	28.5000	30.8900	28.5000	30.8900	+10.796%	9	151	-58.077%
2025-12-08	27.5000	27.8800	27.5000	27.8800	-3.763%	23	151	-53.551%
2025-12-03	29.4400	29.4900	28.9700	28.9700	+0.069%	3	151	-55.299%
2025-12-02	28.8500	28.9500	28.8500	28.9500	+4.287%	8	150	-55.268%
2025-11-28	27.6400	27.7600	27.6400	27.7600	-2.665%	2	148	-53.350%
2025-11-26	29.4900	29.7300	28.5100	28.5200	-7.252%	19	146	-54.593%
2025-11-25	31.1400	31.1500	30.3000	30.7500	-4.384%	153	146	-57.886%
2025-11-20	32.1600	32.1600	32.1600	32.1600	+4.078%	1	80	-59.733%
2025-11-14	30.5000	30.9000	30.5000	30.9000	+7.292%	6	81	-58.091%
2025-11-13	29.3400	29.3400	28.8000	28.8000	+11.541%	26	77	-55.035%
2025-11-12	26.0000	26.0000	25.8200	25.8200	-7.289%	18	68	-49.845%
2025-11-07	27.8500	27.8500	27.8500	27.8500	+0.180%	1	58	-53.501%
2025-10-31	27.8000	27.8000	27.8000	27.8000	+1.794%	1	57	-53.417%
2025-10-30	27.3100	27.3100	27.3100	27.3100	-15.028%	1	57	-52.581%
2025-10-23	32.1400	32.1400	32.1400	32.1400	+3.013%	1	56	-59.708%
2025-10-22	31.2000	31.2000	31.2000	31.2000	+3.380%	1	55	-58.494%
2025-10-21	30.0000	30.1800	30.0000	30.1800	+6.945%	2	54	-57.091%
2025-10-15	28.2200	28.2200	28.2200	28.2200	-3.850%	2	54	-54.111%
2025-10-09	29.3500	29.3500	29.3500	29.3500	+1.981%	2	52	-55.877%
2025-10-02	28.7800	28.7800	28.7800	28.7800	+13.980%	10	50	-55.003%
2025-09-23	25.6500	25.6500	25.2500	25.2500	-2.885%	8	40	-48.713%
2025-09-22	26.0000	26.0000	26.0000	26.0000	-2.695%	2	32	-50.192%
2025-09-17	26.7200	26.7200	26.7200	26.7200	0.000%	30	30	-51.534%