Dark

JPM20280121P290
JPM Jan 21 2028 290.00 Put (JPM280121P00290000)
option OPRA

EOD

Sep 25, 2026

15.75-3.963%(-0.65)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	15.8500	15.8500	15.7500	15.7500	-3.963%	4	615	0.000%
2026-09-24	16.4000	16.4000	16.4000	16.4000	+1.548%	6	612	-3.963%
2026-09-22	16.1500	16.1500	16.1500	16.1500	+14.539%	1	613	-2.477%
2026-09-21	14.1000	14.1000	14.1000	14.1000	-5.369%	20	612	+11.702%
2026-09-17	14.9000	14.9000	14.9000	14.9000	0.000%	1	612	+5.705%
2026-09-16	14.9000	14.9000	14.9000	14.9000	-8.589%	20	613	+5.705%
2026-09-15	16.1000	16.3000	16.1000	16.3000	+15.194%	5	603	-3.374%
2026-09-11	14.4200	14.4200	14.1500	14.1500	-6.601%	5	603	+11.307%
2026-08-24	15.2000	15.2000	15.1500	15.1500	-0.329%	10	602	+3.960%
2026-08-20	15.4000	15.4000	15.2000	15.2000	+3.401%	81	592	+3.618%
2026-08-19	14.8500	14.9300	14.7000	14.7000	+3.521%	64	514	+7.143%
2026-08-18	14.2000	14.2000	14.2000	14.2000	-1.045%	3	474	+10.915%
2026-08-13	14.3500	14.3500	14.3500	14.3500	+2.867%	1	474	+9.756%
2026-08-12	14.6500	14.6500	13.9500	13.9500	-3.926%	13	474	+12.903%
2026-08-11	14.5200	14.5200	14.5200	14.5200	-8.101%	1	477	+8.471%
2026-08-07	15.8300	15.8300	15.8000	15.8000	+4.497%	10	477	-0.316%
2026-08-05	15.1200	15.1200	15.1200	15.1200	-6.436%	1	478	+4.167%
2026-07-31	16.1600	16.1600	16.1600	16.1600	-16.008%	1	478	-2.537%
2026-07-17	19.2400	19.2400	19.2400	19.2400	+0.470%	3	477	-18.139%
2026-07-16	18.6000	19.4600	18.6000	19.1500	+5.977%	235	477	-17.755%
2026-07-15	17.9500	18.1600	17.9500	18.0700	-3.110%	64	414	-12.839%
2026-07-14	18.6000	18.6500	18.6000	18.6500	-7.075%	2	379	-15.550%
2026-07-13	20.0700	20.0700	20.0700	20.0700	+4.531%	1	379	-21.525%
2026-07-07	19.2500	19.2500	19.2000	19.2000	-6.796%	21	379	-17.969%
2026-06-25	20.1800	20.8000	20.1800	20.6000	-1.341%	11	379	-23.544%
2026-06-23	20.8800	20.8800	20.8800	20.8800	-4.483%	1	377	-24.569%
2026-06-22	21.8600	21.8600	21.8600	21.8600	-2.411%	1	378	-27.951%
2026-06-18	22.4000	22.4000	22.4000	22.4000	+4.283%	1	378	-29.688%
2026-06-17	21.3500	21.4800	21.3000	21.4800	-4.107%	16	378	-26.676%
2026-06-16	23.0300	23.0300	22.3200	22.4000	-9.201%	21	378	-29.688%
2026-06-15	24.6700	24.6700	24.6700	24.6700	-4.008%	1	379	-36.157%
2026-06-12	25.7000	25.7000	25.7000	25.7000	-9.123%	1	380	-38.716%
2026-06-04	29.3300	29.3300	28.2800	28.2800	-12.310%	11	381	-44.307%
2026-06-02	32.1500	32.2500	32.1500	32.2500	-0.494%	2	380	-51.163%
2026-05-29	32.4400	32.4400	32.4100	32.4100	+1.440%	5	380	-51.404%
2026-05-27	32.2000	32.2000	31.9500	31.9500	+6.607%	2	377	-50.704%
2026-05-26	29.9700	30.0500	29.9700	29.9700	-11.331%	25	378	-47.447%
2026-05-20	33.8000	33.8000	33.8000	33.8000	+9.633%	1	353	-53.402%
2026-05-12	31.1500	31.1500	30.8300	30.8300	-3.956%	8	352	-48.913%
2026-05-08	31.9500	32.1000	31.9500	32.1000	+8.740%	6	348	-50.935%
2026-05-07	29.5200	29.5200	29.5200	29.5200	+1.793%	1	348	-46.646%
2026-05-05	28.9500	29.2000	28.9500	29.0000	-3.237%	44	348	-45.690%
2026-05-04	29.9700	29.9700	29.9700	29.9700	+1.250%	1	312	-47.447%
2026-04-27	29.7000	29.7000	29.6000	29.6000	+3.136%	2	311	-46.791%
2026-04-21	28.8500	28.8500	28.7000	28.7000	+3.200%	10	311	-45.122%
2026-04-20	27.8100	27.8100	27.8100	27.8100	-1.592%	1	311	-43.366%
2026-04-17	28.2600	28.2600	28.2600	28.2600	-7.798%	1	311	-44.268%
2026-04-15	30.1000	30.6500	29.8000	30.6500	+5.254%	69	311	-48.613%
2026-04-14	29.1200	29.1200	29.1200	29.1200	-2.216%	1	243	-45.913%
2026-04-13	29.9500	29.9500	29.7800	29.7800	-1.227%	32	244	-47.112%
2026-04-10	30.7500	30.8500	30.1500	30.1500	-3.705%	60	275	-47.761%
2026-04-08	31.8000	31.8000	31.3100	31.3100	-15.720%	4	257	-49.697%
2026-04-07	37.1500	37.1500	37.1500	37.1500	+0.270%	1	259	-57.604%
2026-04-06	37.0000	37.1000	36.9500	37.0500	-7.398%	83	259	-57.490%
2026-03-31	40.7500	40.7500	39.9500	40.0100	+4.329%	4	299	-60.635%
2026-03-26	38.3500	38.3500	38.3500	38.3500	+4.071%	200	369	-58.931%
2026-03-25	36.8500	36.8500	36.8500	36.8500	-4.036%	1	169	-57.259%
2026-03-24	38.6500	38.6500	38.4000	38.4000	+1.857%	2	168	-58.984%
2026-03-23	37.7000	37.7000	37.7000	37.7000	-5.891%	1	168	-58.223%
2026-03-19	40.0600	40.0600	40.0600	40.0600	+1.290%	1	167	-60.684%
2026-03-18	39.6500	39.6500	39.5500	39.5500	+3.048%	2	168	-60.177%
2026-03-17	38.3800	38.3800	38.3800	38.3800	-10.222%	1	168	-58.963%
2026-03-12	42.6500	42.7500	42.6500	42.7500	+5.817%	2	167	-63.158%
2026-03-11	40.4000	40.4000	40.4000	40.4000	+3.219%	1	167	-61.015%
2026-03-10	39.1400	39.1400	39.1400	39.1400	-10.435%	3	166	-59.760%
2026-03-09	43.7000	43.7000	43.7000	43.7000	+16.223%	1	166	-63.959%
2026-03-05	37.5500	37.6000	37.1000	37.6000	+2.592%	7	165	-58.112%
2026-03-03	36.6500	36.6500	36.6500	36.6500	+5.833%	1	165	-57.026%
2026-02-12	34.6300	34.6300	34.6300	34.6300	+22.324%	1	164	-54.519%
2026-02-09	28.2500	28.3100	28.2500	28.3100	-15.994%	2	164	-44.366%
2026-01-28	33.7000	33.7000	33.7000	33.7000	-0.502%	2	163	-53.264%
2026-01-27	34.5000	34.5000	33.5500	33.8700	+0.089%	45	163	-53.499%
2026-01-20	33.8400	33.8400	33.8400	33.8400	+23.956%	10	130	-53.457%
2026-01-08	27.1300	27.3000	27.1300	27.3000	-2.500%	34	120	-42.308%
2026-01-07	27.8800	28.0000	27.8800	28.0000	+6.061%	34	131	-43.750%
2026-01-06	26.4000	26.4000	26.4000	26.4000	+1.344%	33	131	-40.341%
2026-01-05	26.4000	26.4000	26.0500	26.0500	-9.862%	90	201	-39.539%
2025-12-31	28.9000	28.9000	28.9000	28.9000	-1.027%	33	201	-45.502%
2025-12-30	29.2000	29.2000	29.2000	29.2000	+1.849%	33	201	-46.062%
2025-12-29	28.8000	28.8000	28.6700	28.6700	+3.651%	35	168	-45.065%
2025-12-26	27.6600	27.6600	27.6600	27.6600	-1.214%	33	164	-43.059%
2025-12-23	27.9500	28.0500	27.9500	28.0000	-3.780%	48	131	-43.750%
2025-12-22	29.1000	29.1000	29.1000	29.1000	-7.325%	3	85	-45.876%
2025-12-17	31.4000	31.4000	31.4000	31.4000	-4.646%	10	82	-49.841%
2025-12-11	32.0000	32.9300	32.0000	32.9300	+1.292%	10	72	-52.171%
2025-12-10	35.1500	35.5200	32.5100	32.5100	-2.255%	62	67	-51.553%
2025-12-03	33.1500	33.3500	33.1500	33.2600	+2.276%	42	37	-52.646%
2025-12-02	32.4000	32.5900	32.4000	32.5200	-2.195%	4	27	-51.568%
2025-11-26	33.3000	33.3000	33.2000	33.2500	+9.483%	8	21	-52.632%
2025-11-11	30.3500	30.3700	30.3500	30.3700	-8.854%	2	21	-48.140%
2025-10-27	33.3200	33.3200	33.3200	33.3200	+1.493%	1	22	-52.731%
2025-10-13	32.8300	32.8300	32.8300	32.8300	+3.402%	1	22	-52.026%
2025-10-06	31.7500	31.7500	31.7500	31.7500	+3.724%	20	21	-50.394%
2025-09-17	30.6100	30.6100	30.6100	30.6100	-4.224%	1	1	-48.546%
2025-09-15	31.9600	31.9600	31.9600	31.9600	0.000%	1	1	-50.720%