Dark

JPM20280121P300
JPM Jan 21 2028 300.00 Put (JPM280121P00300000)
option OPRA

EOD

Sep 28, 2026

18.75+3.591%(+0.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	18.7500	18.7500	18.7500	18.7500	+3.591%	2	1,670	0.000%
2026-09-25	18.5000	18.5000	17.8500	18.1000	-5.974%	7	1,668	+3.591%
2026-09-24	19.2500	19.2500	19.2500	19.2500	-0.671%	3	1,663	-2.597%
2026-09-23	19.5000	19.5000	18.8500	19.3800	+1.201%	11	1,662	-3.251%
2026-09-22	19.3000	19.3500	19.1500	19.1500	+15.570%	43	1,656	-2.089%
2026-09-21	16.5700	16.5700	16.5700	16.5700	-5.638%	11	1,642	+13.156%
2026-09-17	18.1000	18.1000	17.5600	17.5600	-7.335%	7	1,642	+6.777%
2026-09-15	19.3000	19.3000	18.9500	18.9500	+7.793%	6	1,635	-1.055%
2026-09-14	17.1000	17.5800	17.1000	17.5800	+2.031%	4	1,635	+6.655%
2026-09-10	17.4500	17.5500	17.2300	17.2300	+0.760%	12	1,635	+8.822%
2026-09-09	17.3000	17.3000	17.1000	17.1000	+0.293%	6	1,642	+9.649%
2026-09-08	17.0000	17.1500	17.0000	17.0500	+3.963%	29	1,639	+9.971%
2026-09-04	16.2500	16.4000	16.1500	16.4000	-4.094%	12	1,629	+14.329%
2026-08-31	17.1000	17.1000	17.1000	17.1000	+1.484%	1	1,629	+9.649%
2026-08-28	17.0000	17.0000	16.8500	16.8500	-3.989%	2	1,630	+11.276%
2026-08-27	17.3500	17.5500	17.3500	17.5500	+2.035%	6	1,630	+6.838%
2026-08-26	17.1200	17.2000	17.1200	17.2000	-2.550%	31	1,629	+9.012%
2026-08-21	17.6500	17.6500	17.6500	17.6500	+3.156%	5	1,637	+6.232%
2026-08-19	17.1000	17.1100	17.1000	17.1100	+0.647%	2	1,632	+9.585%
2026-08-17	16.2000	17.0000	16.2000	17.0000	+3.976%	19	1,633	+10.294%
2026-08-14	16.3500	16.3500	16.3500	16.3500	+0.184%	1	1,623	+14.679%
2026-08-12	16.4000	16.4500	16.3200	16.3200	-4.950%	26	1,622	+14.890%
2026-08-11	17.5000	17.5000	17.1700	17.1700	-6.431%	4	1,603	+9.202%
2026-08-07	18.3700	18.3700	18.3500	18.3500	-0.163%	10	1,601	+2.180%
2026-08-03	18.3800	18.3800	18.3800	18.3800	+7.485%	7	1,610	+2.013%
2026-07-31	17.1000	17.1000	17.1000	17.1000	-12.082%	3	1,612	+9.649%
2026-07-30	19.4500	19.4500	19.4500	19.4500	-7.951%	1	1,612	-3.599%
2026-07-29	21.3500	21.3500	21.1300	21.1300	+8.918%	24	1,612	-11.264%
2026-07-28	19.4000	19.4000	19.4000	19.4000	+2.375%	2	1,612	-3.351%
2026-07-27	18.9500	18.9500	18.9500	18.9500	-9.719%	1	1,611	-1.055%
2026-07-23	20.9900	20.9900	20.9900	20.9900	-6.711%	1	1,612	-10.672%
2026-07-20	22.5000	22.5000	22.5000	22.5000	+0.357%	2	1,613	-16.667%
2026-07-17	22.4700	22.4700	22.3700	22.4200	+6.005%	6	1,613	-16.369%
2026-07-16	21.1000	21.3000	21.1000	21.1500	+1.293%	12	1,607	-11.348%
2026-07-15	20.5000	21.0600	20.5000	20.8800	-5.091%	150	1,601	-10.201%
2026-07-14	22.0000	22.0000	21.3600	22.0000	-6.023%	26	1,545	-14.773%
2026-07-13	22.4500	23.4100	22.4500	23.4100	+2.811%	4	1,546	-19.906%
2026-07-10	23.2500	23.2500	22.5000	22.7700	-2.233%	82	1,542	-17.655%
2026-07-09	23.2000	23.4000	23.2000	23.2900	+5.385%	38	1,538	-19.493%
2026-07-07	22.2000	22.2000	22.1000	22.1000	-3.997%	20	1,534	-15.158%
2026-07-06	22.5700	23.0200	22.5700	23.0200	-4.283%	2	1,534	-18.549%
2026-07-01	24.0500	24.0500	24.0500	24.0500	+2.340%	32	1,533	-22.037%
2026-06-25	23.1800	23.5000	23.1800	23.5000	-7.041%	2	1,533	-20.213%
2026-06-24	23.5000	25.2800	23.5000	25.2800	+3.819%	8	1,533	-25.831%
2026-06-23	24.3500	24.3500	24.3500	24.3500	-2.794%	1	1,527	-22.998%
2026-06-22	25.1900	25.1900	25.0500	25.0500	-3.617%	3	1,526	-25.150%
2026-06-16	25.6500	25.9900	25.5700	25.9900	-8.033%	17	1,526	-27.857%
2026-06-15	28.5500	28.7200	28.2500	28.2600	-11.272%	6	1,536	-33.652%
2026-06-08	32.0000	32.0000	31.8500	31.8500	-15.741%	22	1,537	-41.130%
2026-06-03	37.1300	37.8000	37.1300	37.8000	+7.386%	2	1,537	-50.397%
2026-06-02	35.6000	35.6500	35.2000	35.2000	-6.133%	126	1,537	-46.733%
2026-05-27	37.6300	37.6300	37.5000	37.5000	+10.035%	2	1,619	-50.000%
2026-05-22	34.0400	34.1600	34.0400	34.0800	-4.000%	4	1,619	-44.982%
2026-05-20	35.6500	35.6500	35.5000	35.5000	-2.686%	23	1,619	-47.183%
2026-05-18	36.7000	36.8000	36.4800	36.4800	-3.236%	5	1,596	-48.602%
2026-05-15	37.5400	37.8000	37.4800	37.7000	+4.288%	86	1,596	-50.265%
2026-05-14	36.2000	36.3000	36.1500	36.1500	+4.029%	20	1,594	-48.133%
2026-05-12	34.7500	34.7500	34.7500	34.7500	-4.925%	100	1,592	-46.043%
2026-05-11	36.5500	36.5500	36.5500	36.5500	-0.273%	1	1,592	-48.700%
2026-05-08	36.2500	36.8500	36.2500	36.6500	+18.226%	223	1,492	-48.840%
2026-05-06	30.9000	31.2000	30.8000	31.0000	-5.632%	70	1,369	-39.516%
2026-05-05	32.3000	32.8500	32.3000	32.8500	-3.468%	266	1,384	-42.922%
2026-05-04	34.0300	34.0300	34.0300	34.0300	-1.248%	1	1,140	-44.902%
2026-04-24	34.4600	34.4600	34.4600	34.4600	+5.835%	10	1,139	-45.589%
2026-04-23	32.5600	32.5600	32.5600	32.5600	+6.929%	1	1,139	-42.414%
2026-04-21	30.4500	30.4500	30.4500	30.4500	-4.695%	1	1,138	-38.424%
2026-04-20	31.9500	31.9500	31.9500	31.9500	-2.502%	1	1,138	-41.315%
2026-04-17	31.6700	32.7700	31.6700	32.7700	-5.426%	11	1,138	-42.783%
2026-04-15	34.4500	34.6500	34.4500	34.6500	-2.669%	18	1,139	-45.887%
2026-04-13	35.6000	35.6000	35.6000	35.6000	+0.282%	1	1,132	-47.331%
2026-04-08	36.0000	36.0000	35.5000	35.5000	-14.355%	51	1,132	-47.183%
2026-04-06	41.4900	41.6200	41.4000	41.4500	-10.783%	10	1,160	-54.765%
2026-03-27	46.6900	46.7900	46.4600	46.4600	+3.359%	3	1,160	-59.643%
2026-03-20	44.9500	44.9500	44.9500	44.9500	+0.156%	150	1,160	-58.287%
2026-03-19	45.4500	45.4500	44.8500	44.8800	+1.104%	5	1,125	-58.222%
2026-03-18	44.3500	44.4000	44.3500	44.3900	+0.203%	3	1,127	-57.761%
2026-03-17	43.8000	44.3000	43.8000	44.3000	-2.552%	2	1,126	-57.675%
2026-03-16	44.9500	45.8000	44.9500	45.4600	-4.895%	12	1,126	-58.755%
2026-03-12	48.9700	48.9700	47.8000	47.8000	-1.545%	4	1,136	-60.774%
2026-03-09	48.3500	48.7500	48.2500	48.5500	+5.935%	41	1,139	-61.380%
2026-03-06	47.0000	47.4000	45.8300	45.8300	+6.606%	65	1,145	-59.088%
2026-03-05	41.8000	43.1000	41.8000	42.9900	+3.094%	27	1,203	-56.385%
2026-03-04	41.9000	42.1000	41.7000	41.7000	+0.895%	19	1,228	-55.036%
2026-03-03	45.6500	45.6500	41.3300	41.3300	-2.085%	11	1,228	-54.633%
2026-03-02	42.3500	42.3500	42.2100	42.2100	+3.329%	3	1,237	-55.579%
2026-02-27	41.5500	41.5500	40.8500	40.8500	+9.812%	157	1,239	-54.100%
2026-02-26	38.2000	38.6500	37.2000	37.2000	-7.807%	244	1,082	-49.597%
2026-02-25	40.9000	40.9000	40.3500	40.3500	-3.584%	2	903	-53.532%
2026-02-23	40.6200	42.5000	40.6200	41.8500	+10.451%	54	903	-55.197%
2026-02-20	37.8900	37.8900	37.8900	37.8900	+1.718%	1	849	-50.515%
2026-02-18	37.8000	37.8200	37.2500	37.2500	-4.609%	3	849	-49.664%
2026-02-17	39.2900	39.2900	39.0500	39.0500	-4.453%	4	849	-51.985%
2026-02-13	41.0500	41.9000	40.4500	40.8700	-0.921%	144	719	-54.123%
2026-02-12	39.2600	41.4500	39.2600	41.2500	+13.076%	130	719	-54.545%
2026-02-11	32.8500	36.4800	32.8500	36.4800	+11.050%	7	719	-48.602%
2026-02-10	32.8000	32.9000	32.7500	32.8500	+2.177%	8	718	-42.922%
2026-02-09	31.8500	32.1500	31.8500	32.1500	-7.242%	52	718	-41.680%
2026-02-06	34.6600	34.6600	34.6600	34.6600	-4.254%	1	718	-45.903%
2026-02-05	36.8500	37.1000	36.0500	36.2000	+10.030%	73	718	-48.204%
2026-02-04	32.9000	32.9000	32.9000	32.9000	-8.611%	1	665	-43.009%
2026-02-02	37.0000	37.1000	36.0000	36.0000	-1.854%	22	666	-47.917%
2026-01-29	36.6800	36.6800	36.6800	36.6800	-3.853%	1	665	-48.882%
2026-01-28	38.9500	38.9500	38.0500	38.1500	-1.038%	5	665	-50.852%
2026-01-27	38.5500	38.5500	38.4500	38.5500	+1.447%	4	663	-51.362%
2026-01-26	38.4300	38.4300	38.0000	38.0000	-2.813%	11	663	-50.658%
2026-01-23	39.1500	39.1500	39.1000	39.1000	+6.279%	2	660	-52.046%
2026-01-22	36.6000	36.8000	36.2000	36.7900	-2.698%	105	661	-49.035%
2026-01-21	38.0800	38.0800	37.6000	37.8100	+11.864%	5	564	-50.410%
2026-01-16	33.8500	33.8500	33.8000	33.8000	-4.331%	2	565	-44.527%
2026-01-15	35.2500	35.3300	35.2500	35.3300	-1.861%	6	565	-46.929%
2026-01-13	34.6400	36.0000	34.1500	36.0000	+10.599%	6	559	-47.917%
2026-01-12	32.5500	32.6500	32.5500	32.5500	+6.373%	22	559	-42.396%
2026-01-09	30.6000	30.6000	30.6000	30.6000	-0.326%	1	570	-38.725%
2026-01-08	30.7000	30.7000	30.7000	30.7000	-1.760%	33	569	-38.925%
2026-01-07	31.1700	31.2500	29.8500	31.2500	+5.219%	63	536	-40.000%
2026-01-06	29.8400	29.8400	29.7000	29.7000	+1.193%	34	503	-36.869%
2026-01-05	29.5000	29.7000	29.3000	29.3500	-9.692%	37	434	-36.116%
2025-12-29	32.5000	32.5000	32.5000	32.5000	+4.670%	1	434	-42.308%
2025-12-24	31.4700	31.4700	31.0500	31.0500	-2.358%	2	433	-39.614%
2025-12-23	31.8000	31.8000	31.8000	31.8000	-2.901%	3	433	-41.038%
2025-12-22	33.2500	33.2500	32.7500	32.7500	-7.668%	4	433	-42.748%
2025-12-19	35.4000	35.5700	35.4000	35.4700	-1.772%	22	432	-47.138%
2025-12-18	35.8400	36.2500	35.8400	36.1100	+3.319%	33	426	-48.075%
2025-12-17	34.9500	34.9500	34.9500	34.9500	+2.673%	10	397	-46.352%
2025-12-15	33.9500	34.0400	33.9500	34.0400	-7.851%	2	397	-44.918%
2025-12-11	36.3500	37.0000	36.3500	36.9400	-1.230%	68	396	-49.242%
2025-12-10	38.6800	38.6800	37.0000	37.4000	-7.380%	81	371	-49.866%
2025-12-09	33.8000	40.3800	33.8000	40.3800	+14.165%	21	372	-53.566%
2025-12-08	35.3900	35.3900	35.3700	35.3700	+0.769%	2	362	-46.989%
2025-12-05	35.1000	35.1000	35.1000	35.1000	-6.100%	3	362	-46.581%
2025-12-03	37.3000	37.3800	37.3000	37.3800	+2.692%	20	359	-49.839%
2025-12-02	36.4000	36.5500	36.4000	36.4000	+2.018%	19	359	-48.489%
2025-12-01	35.6800	35.6800	35.6800	35.6800	-5.483%	1	358	-47.450%
2025-11-28	37.7500	37.7500	37.7500	37.7500	+0.774%	4	357	-50.331%
2025-11-26	37.3500	37.5900	37.3200	37.4600	-3.079%	14	361	-49.947%
2025-11-25	38.6500	38.6500	38.6500	38.6500	-6.597%	100	361	-51.488%
2025-11-24	41.7800	41.7800	41.0000	41.3800	-2.635%	39	261	-54.688%
2025-11-21	42.5000	42.5000	42.5000	42.5000	+7.813%	1	262	-55.882%
2025-11-17	39.3800	39.4200	39.3800	39.4200	-0.076%	69	262	-52.435%
2025-11-14	38.7000	39.4500	38.5500	39.4500	+7.787%	67	223	-52.471%
2025-11-13	35.4500	36.9000	35.4500	36.6000	+10.407%	320	217	-48.770%
2025-11-12	33.1500	33.1500	33.1500	33.1500	-4.052%	2	34	-43.439%
2025-11-11	34.5500	34.5500	34.5500	34.5500	-5.986%	20	54	-45.731%
2025-11-04	37.4000	37.4000	36.7500	36.7500	+4.108%	2	54	-48.980%
2025-11-03	35.3000	35.3000	35.3000	35.3000	-0.563%	1	55	-46.884%
2025-10-30	35.5000	35.5000	35.5000	35.5000	-5.585%	1	55	-47.183%
2025-10-27	37.6000	37.6000	37.6000	37.6000	-7.480%	1	55	-50.133%
2025-10-23	41.6300	41.6300	40.6400	40.6400	+3.252%	4	55	-53.863%
2025-10-21	38.3500	39.3600	38.3500	39.3600	+1.627%	21	58	-52.363%
2025-10-20	38.5800	38.7300	38.5800	38.7300	-5.537%	2	37	-51.588%
2025-10-17	42.0500	42.0500	41.0000	41.0000	+10.274%	15	36	-54.268%
2025-10-15	37.5300	37.5300	37.1800	37.1800	-2.184%	3	25	-49.570%
2025-10-14	40.8500	40.8500	37.6900	38.0100	+3.064%	11	25	-50.671%
2025-10-13	36.8800	36.8800	36.8800	36.8800	-1.653%	1	15	-49.159%
2025-10-10	37.5000	37.5000	37.5000	37.5000	+0.942%	1	14	-50.000%
2025-10-09	37.1500	37.1500	37.1500	37.1500	+2.539%	1	13	-49.529%
2025-10-08	36.2300	36.2300	36.2300	36.2300	-0.193%	2	12	-48.247%
2025-10-02	36.3000	36.3000	36.3000	36.3000	+7.524%	4	10	-48.347%
2025-09-30	33.3000	33.7600	33.3000	33.7600	-0.852%	6	6	-44.461%
2025-09-19	33.9500	34.0500	33.9500	34.0500	-1.161%	2	3	-44.934%
2025-09-17	34.4500	34.4500	34.4500	34.4500	-2.408%	1	2	-45.573%
2025-09-15	35.2400	35.3000	35.2400	35.3000	0.000%	2	2	-46.884%