Dark

JPM20280121P310
JPM Jan 21 2028 310.00 Put (JPM280121P00310000)
option OPRA

EOD

Sep 25, 2026

21.15-6.623%(-1.50)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	21.7500	21.7500	21.0000	21.1500	-6.623%	7	401	0.000%
2026-09-24	23.0000	23.0000	22.6500	22.6500	+11.576%	3	399	-6.623%
2026-09-17	20.2500	20.3000	20.2500	20.3000	-2.871%	5	398	+4.187%
2026-09-16	20.8500	20.9000	20.8500	20.9000	+6.361%	2	395	+1.196%
2026-09-15	21.3500	22.1000	19.6500	19.6500	-4.146%	14	395	+7.634%
2026-09-14	20.5000	20.5000	20.5000	20.5000	+0.985%	2	384	+3.171%
2026-09-10	20.3000	20.3000	20.3000	20.3000	+7.979%	24	382	+4.187%
2026-09-04	18.9000	19.1000	18.8000	18.8000	-5.528%	8	368	+12.500%
2026-09-02	19.9000	19.9000	19.9000	19.9000	+0.759%	3	368	+6.281%
2026-08-31	19.7500	19.7500	19.7500	19.7500	-3.659%	2	371	+7.089%
2026-08-25	20.4500	21.0000	20.4500	20.5000	+0.985%	5	371	+3.171%
2026-08-24	20.3000	20.3000	20.3000	20.3000	-5.273%	4	366	+4.187%
2026-08-21	21.3800	21.4300	21.3800	21.4300	+1.805%	2	362	-1.307%
2026-08-20	21.0500	21.0500	21.0500	21.0500	+9.922%	1	362	+0.475%
2026-08-17	19.1500	19.1500	19.1500	19.1500	+2.957%	4	362	+10.444%
2026-08-14	18.6000	18.6000	18.6000	18.6000	-0.694%	3	358	+13.710%
2026-08-12	18.7300	18.7300	18.7300	18.7300	-3.652%	3	355	+12.920%
2026-08-11	19.4100	19.4400	19.4100	19.4400	-5.493%	20	352	+8.796%
2026-08-10	20.5700	20.5700	20.5700	20.5700	-8.861%	2	332	+2.820%
2026-07-30	22.5700	22.5700	22.5700	22.5700	-0.485%	1	332	-6.292%
2026-07-28	22.6800	22.6800	22.6800	22.6800	-5.892%	1	332	-6.746%
2026-07-22	24.1500	24.1500	24.1000	24.1000	-3.407%	2	332	-12.241%
2026-07-17	25.0000	25.0000	24.9500	24.9500	+0.402%	2	332	-15.230%
2026-07-16	24.9000	24.9000	24.2500	24.8500	+4.852%	24	332	-14.889%
2026-07-15	23.5500	23.7000	23.4500	23.7000	-6.840%	21	327	-10.759%
2026-07-14	26.1200	26.1200	25.2000	25.4400	-2.529%	5	320	-16.863%
2026-07-10	26.3000	26.3000	25.9800	26.1000	-2.247%	31	320	-18.966%
2026-07-09	26.6500	26.7500	26.6500	26.7000	-0.373%	14	322	-20.787%
2026-07-08	26.8500	26.8500	26.8000	26.8000	+5.929%	2	327	-21.082%
2026-07-07	25.6200	25.9000	25.3000	25.3000	-2.804%	44	328	-16.403%
2026-07-06	25.9500	26.2500	25.9500	26.0300	-8.248%	45	312	-18.748%
2026-06-29	28.3700	28.3700	28.3700	28.3700	+5.661%	1	305	-25.449%
2026-06-25	26.7000	26.8500	26.7000	26.8500	-3.069%	3	305	-21.229%
2026-06-17	27.7000	27.7000	27.7000	27.7000	-5.622%	13	303	-23.646%
2026-06-16	30.1700	30.1700	29.0100	29.3500	-21.524%	73	303	-27.939%
2026-06-11	37.4000	37.4000	37.4000	37.4000	+2.606%	5	303	-43.449%
2026-06-08	36.1500	36.4500	36.1500	36.4500	-0.546%	14	306	-41.975%
2026-06-04	37.9500	37.9500	36.6500	36.6500	-9.057%	11	306	-42.292%
2026-05-27	40.7500	40.7500	40.3000	40.3000	0.000%	2	306	-47.519%
2026-05-20	40.3000	40.3000	40.3000	40.3000	-4.366%	3	307	-47.519%
2026-05-19	42.1000	42.1400	42.1000	42.1400	+0.693%	6	310	-49.810%
2026-05-11	41.8500	41.8500	41.8500	41.8500	+1.087%	10	310	-49.462%
2026-05-08	41.5500	41.5500	41.4000	41.4000	+16.456%	54	308	-48.913%
2026-05-06	35.5500	35.5500	35.5500	35.5500	-4.178%	1	293	-40.506%
2026-05-05	37.5000	37.5000	37.1000	37.1000	-1.198%	15	292	-42.992%
2026-05-04	37.5500	37.5500	37.5500	37.5500	+3.159%	1	290	-43.675%
2026-04-30	36.3300	36.4000	36.3300	36.4000	-2.933%	2	289	-41.896%
2026-04-29	37.5000	37.5000	37.5000	37.5000	+1.351%	1	289	-43.600%
2026-04-28	36.9000	37.0000	36.9000	37.0000	-2.887%	2	288	-42.838%
2026-04-27	38.1000	38.1000	38.1000	38.1000	+2.557%	1	288	-44.488%
2026-04-22	36.3000	37.1500	36.3000	37.1500	+4.501%	3	288	-43.069%
2026-04-20	36.2500	36.2500	35.5500	35.5500	-0.112%	2	288	-40.506%
2026-04-17	35.5900	35.5900	35.5900	35.5900	-6.832%	1	288	-40.573%
2026-04-15	37.6000	38.2000	37.6000	38.2000	+1.515%	4	288	-44.634%
2026-04-13	39.4500	39.4500	37.6300	37.6300	-1.104%	5	290	-43.795%
2026-04-09	38.4500	38.5000	38.0500	38.0500	-3.304%	97	288	-44.415%
2026-04-08	39.3500	39.3500	39.3500	39.3500	-23.814%	1	206	-46.252%
2026-03-27	51.6000	51.6500	51.6000	51.6500	+10.837%	2	207	-59.051%
2026-03-25	46.5500	46.6000	46.5500	46.6000	-3.918%	2	207	-54.614%
2026-03-24	48.5000	48.6000	48.4000	48.5000	+2.972%	14	207	-56.392%
2026-03-23	47.4000	47.4000	47.1000	47.1000	-5.327%	2	206	-55.096%
2026-03-20	49.6500	49.7500	49.6500	49.7500	+0.709%	26	207	-57.487%
2026-03-19	49.5000	49.5000	49.4000	49.4000	-0.803%	2	210	-57.186%
2026-03-18	49.8000	49.8500	49.7500	49.8000	0.000%	4	209	-57.530%
2026-03-17	49.8500	49.8500	49.8000	49.8000	-5.413%	2	208	-57.530%
2026-03-13	52.6500	52.6500	52.6500	52.6500	+7.230%	2	207	-59.829%
2026-03-10	50.6000	50.7500	49.1000	49.1000	-6.208%	15	206	-56.925%
2026-03-09	54.4500	54.5500	52.3500	52.3500	+13.434%	4	199	-59.599%
2026-03-04	46.8000	47.0000	46.1500	46.1500	-0.646%	20	197	-54.171%
2026-03-03	46.5000	46.7500	46.4500	46.4500	-2.926%	12	188	-54.467%
2026-02-27	47.8000	47.8500	47.6500	47.8500	+10.892%	26	188	-55.799%
2026-02-26	43.1500	43.2500	43.1500	43.1500	-2.221%	10	184	-50.985%
2026-02-25	44.1500	44.1500	44.1300	44.1300	-4.273%	20	174	-52.073%
2026-02-23	46.1000	46.1000	46.1000	46.1000	+11.084%	1	174	-54.121%
2026-02-18	42.3000	42.3800	41.5000	41.5000	-4.488%	23	174	-49.036%
2026-02-17	43.8500	43.9000	43.4500	43.4500	-5.131%	8	162	-51.323%
2026-02-13	46.1500	46.4700	45.8000	45.8000	-0.758%	48	171	-53.821%
2026-02-12	44.9000	46.2000	44.8500	46.1500	+10.725%	10	171	-54.171%
2026-02-11	36.7500	41.6800	36.7000	41.6800	+9.110%	43	175	-49.256%
2026-02-10	36.3200	38.2000	36.3200	38.2000	+6.229%	3	158	-44.634%
2026-02-09	35.8000	35.9800	35.8000	35.9600	+1.153%	24	157	-41.185%
2026-02-06	37.3000	37.3000	35.5500	35.5500	-12.330%	3	145	-40.506%
2026-02-05	40.5000	40.5500	40.5000	40.5500	+10.792%	2	145	-47.842%
2026-02-04	36.7500	37.0500	36.5500	36.6000	-10.971%	63	146	-42.213%
2026-02-02	40.9900	41.1100	40.9900	41.1100	-3.836%	2	125	-48.553%
2026-01-28	42.9000	42.9000	42.7500	42.7500	-1.588%	8	125	-50.526%
2026-01-27	41.5500	43.4500	41.5500	43.4400	-0.367%	51	122	-51.312%
2026-01-23	43.6000	43.6000	43.6000	43.6000	+3.810%	3	89	-51.491%
2026-01-22	41.3500	42.0000	41.2500	42.0000	-1.478%	15	89	-49.643%
2026-01-20	40.7200	42.6300	40.7200	42.6300	+11.160%	11	95	-50.387%
2026-01-16	38.3500	38.3500	38.3500	38.3500	-7.255%	1	84	-44.850%
2026-01-14	40.5300	41.3500	40.5300	41.3500	+3.117%	4	84	-48.851%
2026-01-13	40.1000	40.1000	40.1000	40.1000	+13.277%	2	87	-47.257%
2026-01-07	35.4000	35.4000	35.4000	35.4000	+4.548%	1	89	-40.254%
2026-01-06	33.3500	33.8600	33.3500	33.8600	+2.762%	5	89	-37.537%
2026-01-05	36.0000	36.0000	32.9500	32.9500	-10.970%	67	75	-35.812%
2026-01-02	37.0100	37.0100	37.0100	37.0100	+0.434%	1	75	-42.853%
2025-12-30	36.8500	36.8500	36.8500	36.8500	+0.711%	1	75	-42.605%
2025-12-29	34.8000	36.5900	34.8000	36.5900	+5.144%	5	75	-42.197%
2025-12-26	34.8000	34.8000	34.8000	34.8000	-1.972%	3	75	-39.224%
2025-12-23	35.5000	35.5000	35.5000	35.5000	-3.401%	3	72	-40.423%
2025-12-22	39.0500	39.0500	36.7500	36.7500	-7.501%	5	72	-42.449%
2025-12-19	39.8700	39.8700	39.7300	39.7300	-1.169%	4	72	-46.766%
2025-12-18	40.0800	40.2000	40.0800	40.2000	+0.575%	5	74	-47.388%
2025-12-17	39.7500	39.9700	39.7500	39.9700	+4.908%	3	69	-47.085%
2025-12-15	38.0000	38.1400	38.0000	38.1000	-6.846%	8	66	-44.488%
2025-12-11	40.2700	40.9000	40.2700	40.9000	-7.298%	25	64	-48.289%
2025-12-10	44.1000	44.1200	44.1000	44.1200	-1.518%	2	67	-52.063%
2025-12-09	38.6900	44.8000	38.6900	44.8000	+13.619%	8	67	-52.790%
2025-12-08	39.2500	39.4300	39.2500	39.4300	+0.280%	2	61	-46.361%
2025-12-05	38.5000	39.3200	38.5000	39.3200	+1.655%	3	60	-46.211%
2025-12-04	39.5000	39.5000	38.6800	38.6800	-5.865%	4	61	-45.321%
2025-12-03	41.6500	41.9500	41.0900	41.0900	-1.957%	5	63	-48.528%
2025-12-02	41.0000	41.9100	40.5500	41.9100	+2.469%	48	61	-49.535%
2025-12-01	39.0900	40.9000	39.0900	40.9000	0.000%	72	44	-48.289%
2025-11-28	39.9600	40.9000	39.8300	40.9000	-3.765%	34	113	-48.289%
2025-11-26	42.5000	42.5000	42.5000	42.5000	-6.573%	1	128	-50.235%
2025-11-25	45.4900	45.4900	45.4900	45.4900	-0.241%	1	128	-53.506%
2025-11-24	45.6000	45.6000	45.6000	45.6000	-5.707%	1	128	-53.618%
2025-11-21	48.3600	48.3600	48.3600	48.3600	+11.198%	1	128	-56.266%
2025-11-20	43.4900	43.4900	43.4900	43.4900	-5.703%	1	129	-51.368%
2025-11-18	46.1200	46.1200	46.1200	46.1200	+5.538%	1	128	-54.141%
2025-11-17	43.5000	43.7000	43.5000	43.7000	+1.865%	2	128	-51.602%
2025-11-14	42.9000	42.9000	42.9000	42.9000	+4.634%	70	127	-50.699%
2025-11-13	41.1000	41.1000	41.0000	41.0000	+7.386%	20	57	-48.415%
2025-11-10	38.1800	38.1800	38.1800	38.1800	-4.930%	2	49	-44.605%
2025-11-05	40.1600	40.1600	40.1600	40.1600	-0.913%	1	47	-47.336%
2025-11-04	41.6500	41.6500	40.5300	40.5300	-7.126%	2	47	-47.816%
2025-10-20	43.6400	43.6400	43.6400	43.6400	-6.592%	2	46	-51.535%
2025-10-17	48.0400	48.0400	46.7200	46.7200	+13.591%	6	48	-54.730%
2025-10-14	40.7100	41.1300	40.7100	41.1300	-1.391%	2	46	-48.578%
2025-10-09	41.6000	41.7100	41.6000	41.7100	+2.557%	2	45	-49.293%
2025-10-07	41.3000	41.3000	37.3200	40.6700	+1.599%	3	46	-47.996%
2025-10-03	40.0300	40.0300	40.0300	40.0300	-1.646%	4	46	-47.165%
2025-10-02	40.7000	40.7000	40.7000	40.7000	+2.934%	1	46	-48.034%
2025-10-01	39.2500	39.5800	39.2500	39.5400	+1.048%	22	46	-46.510%
2025-09-30	39.5200	39.5200	39.1300	39.1300	+5.757%	20	24	-45.949%
2025-09-24	37.0000	37.0000	37.0000	37.0000	-2.887%	2	8	-42.838%
2025-09-22	38.3500	38.3500	38.1000	38.1000	+1.872%	6	8	-44.488%
2025-09-19	37.4000	37.4000	37.4000	37.4000	-5.076%	2	2	-43.449%
2025-09-16	39.4000	39.4000	39.4000	39.4000	0.000%	2	2	-46.320%