Dark

JPM20280121P320
JPM Jan 21 2028 320.00 Put (JPM280121P00320000)
option OPRA

EOD

Sep 25, 2026

24.50+8.168%(+1.85)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	24.3500	24.5000	24.0000	24.5000	+8.168%	4	2,129	0.000%
2026-09-15	25.7000	25.8000	22.6500	22.6500	-4.430%	16	2,126	+8.168%
2026-09-14	23.0500	23.8000	23.0500	23.7000	+9.570%	7	2,123	+3.376%
2026-09-11	22.0000	22.0000	21.6300	21.6300	-8.153%	2	2,123	+13.269%
2026-09-10	23.4500	23.5500	23.4500	23.5500	+1.948%	4	2,123	+4.034%
2026-09-09	23.1000	23.1000	23.1000	23.1000	+0.873%	1	2,123	+6.061%
2026-09-08	22.4700	22.9000	22.4700	22.9000	+4.566%	1,203	2,123	+6.987%
2026-09-04	21.2000	22.3000	21.2000	21.9000	+5.542%	17	921	+11.872%
2026-09-03	20.7500	20.7500	20.7500	20.7500	-8.590%	1	921	+18.072%
2026-09-02	22.7000	22.7000	22.7000	22.7000	-0.439%	3	921	+7.930%
2026-08-31	22.9500	22.9500	22.8000	22.8000	0.000%	32	921	+7.456%
2026-08-28	22.4000	22.9000	22.4000	22.8000	-0.437%	3	904	+7.456%
2026-08-26	22.9000	22.9000	22.9000	22.9000	-6.531%	1	902	+6.987%
2026-08-21	24.5000	24.5000	24.5000	24.5000	+5.060%	1	902	0.000%
2026-08-19	23.3200	23.3200	23.3200	23.3200	+7.218%	1	901	+5.060%
2026-08-17	21.7500	21.7500	21.7500	21.7500	+1.163%	14	901	+12.644%
2026-08-14	21.5000	21.5000	21.5000	21.5000	-4.232%	3	887	+13.953%
2026-08-13	22.2500	22.4500	22.2500	22.4500	+1.126%	11	884	+9.131%
2026-08-12	22.2000	22.2000	22.2000	22.2000	+0.090%	2	884	+10.360%
2026-08-11	22.1800	22.1800	22.1800	22.1800	-5.295%	1	884	+10.460%
2026-08-10	23.4200	23.4200	23.4200	23.4200	-4.913%	1	884	+4.611%
2026-08-07	24.6300	24.6300	24.6300	24.6300	-8.778%	3	884	-0.528%
2026-07-29	27.0000	27.0000	27.0000	27.0000	+9.533%	2	884	-9.259%
2026-07-28	25.0600	25.0600	24.6500	24.6500	-3.143%	2	886	-0.609%
2026-07-27	25.0000	26.5000	25.0000	25.4500	-10.702%	7	886	-3.733%
2026-07-21	28.5000	28.5000	28.5000	28.5000	-0.280%	1	885	-14.035%
2026-07-17	28.5000	28.6600	28.4000	28.5800	-1.312%	18	884	-14.276%
2026-07-16	28.7500	28.9600	28.7500	28.9600	+5.848%	2	885	-15.401%
2026-07-15	27.3600	27.3600	27.3600	27.3600	-5.785%	1	885	-10.453%
2026-07-14	29.0700	29.1000	29.0000	29.0400	-4.943%	8	885	-15.634%
2026-07-13	30.5500	30.5500	30.5500	30.5500	+2.862%	1	885	-19.804%
2026-07-10	29.6000	29.7000	29.6000	29.7000	-3.634%	16	885	-17.508%
2026-07-08	30.8200	30.8200	30.8200	30.8200	+3.250%	1	885	-20.506%
2026-07-07	29.7000	29.8500	29.7000	29.8500	+0.505%	2	885	-17.923%
2026-07-06	29.6500	29.7000	29.6500	29.7000	-4.899%	10	885	-17.508%
2026-07-02	31.2300	31.2300	31.2300	31.2300	-2.070%	7	885	-21.550%
2026-07-01	32.7500	32.7500	31.8900	31.8900	-4.607%	27	885	-23.173%
2026-06-30	33.4800	33.4800	33.1000	33.4300	+2.577%	23	885	-26.713%
2026-06-29	33.0000	33.7800	32.5900	32.5900	-2.162%	421	885	-24.824%
2026-06-26	33.3100	33.3100	33.3100	33.3100	+9.934%	1	544	-26.449%
2026-06-25	30.3000	30.3000	30.2700	30.3000	-5.607%	43	543	-19.142%
2026-06-24	32.4300	32.4300	32.1000	32.1000	+2.425%	36	547	-23.676%
2026-06-23	32.2000	32.2000	31.3400	31.3400	-1.478%	23	547	-21.825%
2026-06-22	33.5000	33.5000	31.8100	31.8100	-0.063%	22	546	-22.980%
2026-06-18	31.8300	31.8300	31.8300	31.8300	+1.369%	20	576	-23.029%
2026-06-17	31.4100	31.4100	31.4000	31.4000	-4.733%	22	576	-21.975%
2026-06-16	33.7200	33.7200	32.9600	32.9600	-10.605%	37	576	-25.667%
2026-06-15	36.8700	36.8700	36.8700	36.8700	-0.887%	30	608	-33.550%
2026-06-12	39.0000	39.2000	37.1500	37.2000	-9.158%	69	638	-34.140%
2026-06-08	40.7000	41.1500	40.7000	40.9500	-0.365%	57	678	-40.171%
2026-06-04	41.1000	41.1000	41.1000	41.1000	-12.553%	2	683	-40.389%
2026-05-27	47.0000	47.0000	47.0000	47.0000	-2.490%	300	683	-47.872%
2026-05-12	48.2000	48.2000	48.2000	48.2000	+4.442%	1	507	-49.170%
2026-05-11	46.1500	46.1500	46.1500	46.1500	-0.646%	20	507	-46.912%
2026-05-08	43.6600	46.6000	43.6600	46.4500	+13.653%	159	487	-47.255%
2026-05-07	40.8700	40.8700	40.8700	40.8700	+3.468%	25	440	-40.054%
2026-05-06	39.8100	39.8100	39.5000	39.5000	-5.502%	27	415	-37.975%
2026-05-05	42.5800	42.5800	41.8000	41.8000	-0.948%	27	390	-41.388%
2026-05-04	42.2000	42.2000	42.2000	42.2000	+3.711%	25	366	-41.943%
2026-05-01	40.6900	40.6900	40.6900	40.6900	-4.078%	25	335	-39.789%
2026-04-30	42.4200	42.4200	42.4200	42.4200	+0.142%	25	335	-42.244%
2026-04-29	42.3600	42.3600	42.3600	42.3600	+4.361%	25	310	-42.162%
2026-04-28	40.5900	40.5900	40.5900	40.5900	-3.242%	25	285	-39.640%
2026-04-27	41.9500	41.9500	41.9500	41.9500	-1.940%	25	260	-41.597%
2026-04-24	42.7700	42.7800	42.7700	42.7800	-0.488%	20	235	-42.730%
2026-04-20	42.9900	42.9900	42.9900	42.9900	+4.042%	1	235	-43.010%
2026-04-17	41.3200	41.3200	41.3200	41.3200	-2.708%	10	235	-40.707%
2026-04-15	42.4700	42.4700	42.4700	42.4700	+2.337%	1	235	-42.312%
2026-04-14	41.5000	41.5000	41.5000	41.5000	-0.718%	22	234	-40.964%
2026-04-13	41.8000	41.8000	41.8000	41.8000	-2.108%	1	255	-41.388%
2026-04-09	42.7000	42.7000	42.7000	42.7000	-4.410%	1	254	-42.623%
2026-04-08	44.6700	44.6700	44.6700	44.6700	-15.237%	1	253	-45.153%
2026-04-01	52.7500	52.7500	52.6800	52.7000	-6.261%	50	252	-53.510%
2026-03-16	56.2200	56.2200	56.2200	56.2200	+2.967%	10	213	-56.421%
2026-03-10	54.6000	54.6000	54.6000	54.6000	-8.081%	1	213	-55.128%
2026-03-09	59.4000	59.4000	59.4000	59.4000	+16.243%	1	212	-58.754%
2026-03-04	51.1000	51.1000	51.1000	51.1000	-3.947%	4	212	-52.055%
2026-02-27	53.1500	53.2000	53.1000	53.2000	+11.111%	22	208	-53.947%
2026-02-18	47.8800	47.8800	47.8800	47.8800	-7.119%	5	227	-48.830%
2026-02-13	51.6000	51.8000	51.4500	51.5500	+3.348%	32	206	-52.473%
2026-02-12	50.1000	50.1000	49.8800	49.8800	+15.196%	2	206	-50.882%
2026-02-11	41.3500	43.3000	41.3500	43.3000	+5.225%	3	206	-43.418%
2026-02-10	41.1500	41.1500	41.1500	41.1500	+0.366%	2	207	-40.462%
2026-02-09	39.9000	41.0000	39.9000	41.0000	-0.485%	57	208	-40.244%
2026-02-04	41.2200	41.2500	41.2000	41.2000	-5.287%	21	208	-40.534%
2026-02-03	43.6000	43.6000	43.5000	43.5000	-8.228%	2	188	-43.678%
2026-01-29	47.4000	47.4000	47.4000	47.4000	-2.469%	1	189	-48.312%
2026-01-27	48.7500	48.7500	48.6000	48.6000	-1.018%	2	190	-49.588%
2026-01-23	48.6000	49.2000	48.6000	49.1000	+5.705%	9	190	-50.102%
2026-01-22	45.8000	46.5000	45.8000	46.4500	+6.537%	114	190	-47.255%
2026-01-13	44.0400	44.0400	43.6000	43.6000	+6.994%	16	154	-43.807%
2026-01-12	40.7500	40.8500	40.7500	40.7500	+3.558%	10	138	-39.877%
2026-01-08	39.3500	39.3500	39.3500	39.3500	+0.025%	1	142	-37.738%
2026-01-07	37.0300	39.3400	37.0300	39.3400	+6.757%	11	143	-37.722%
2026-01-06	37.4000	37.4000	36.8500	36.8500	-0.941%	2	136	-33.514%
2026-01-05	37.3600	37.3600	37.2000	37.2000	-8.465%	6	134	-34.140%
2026-01-02	41.7300	41.7300	40.6400	40.6400	-1.669%	3	134	-39.715%
2025-12-30	41.1900	41.3300	41.1900	41.3300	+6.356%	2	132	-40.721%
2025-12-24	38.8600	38.8600	38.8600	38.8600	-1.371%	1	131	-36.953%
2025-12-23	39.4000	39.4000	39.4000	39.4000	-5.060%	3	131	-37.817%
2025-12-22	42.3000	42.3000	41.0000	41.5000	-5.532%	12	131	-40.964%
2025-12-19	44.2500	44.6600	43.8500	43.9300	-2.508%	164	126	-44.229%
2025-12-18	45.0600	45.0600	45.0600	45.0600	+4.306%	1	56	-45.628%
2025-12-15	42.4500	43.2000	41.9000	43.2000	-1.167%	28	55	-43.287%
2025-12-11	45.3000	45.3200	43.7100	43.7100	-6.302%	40	54	-43.949%
2025-12-09	46.6500	46.6500	46.6500	46.6500	+5.806%	10	34	-47.481%
2025-12-08	44.0000	44.0900	44.0000	44.0900	+2.297%	2	34	-44.432%
2025-12-04	43.2500	43.5000	43.1000	43.1000	-7.590%	8	33	-43.155%
2025-12-03	46.6000	46.6400	46.6000	46.6400	+2.505%	2	34	-47.470%
2025-12-02	45.6000	45.6000	45.5000	45.5000	-2.151%	2	34	-46.154%
2025-11-28	46.5000	46.5000	46.5000	46.5000	+1.974%	2	33	-47.312%
2025-11-26	46.7000	46.8000	45.6000	45.6000	-11.542%	27	39	-46.272%
2025-11-24	51.5500	51.5500	51.5500	51.5500	+7.284%	6	39	-52.473%
2025-11-14	48.0500	48.4000	48.0000	48.0500	+15.228%	7	33	-49.011%
2025-11-12	41.7000	41.7000	41.7000	41.7000	-2.775%	1	30	-41.247%
2025-11-10	42.8900	42.8900	42.8900	42.8900	-3.292%	5	30	-42.877%
2025-11-06	44.3500	44.3500	44.3500	44.3500	+0.113%	1	35	-44.758%
2025-10-30	44.3000	44.3000	44.3000	44.3000	-10.667%	1	34	-44.695%
2025-10-24	49.5900	49.5900	49.5900	49.5900	-3.409%	1	34	-50.595%
2025-10-23	51.3400	51.3400	51.3400	51.3400	+6.009%	1	35	-52.279%
2025-10-20	48.4300	48.4300	48.4300	48.4300	-0.144%	1	36	-49.412%
2025-10-14	48.5000	48.5000	48.5000	48.5000	-0.124%	2	35	-49.485%
2025-10-10	47.3500	48.5600	47.3500	48.5600	+4.318%	3	33	-49.547%
2025-10-09	46.7500	46.7500	46.4500	46.5500	+2.873%	4	31	-47.368%
2025-10-07	45.3100	45.3100	45.2500	45.2500	+0.667%	2	29	-45.856%
2025-10-06	44.9500	44.9500	44.9500	44.9500	-2.495%	1	29	-45.495%
2025-10-02	46.1000	46.1000	46.1000	46.1000	+4.892%	15	28	-46.855%
2025-10-01	44.8700	45.1000	43.9500	43.9500	+0.965%	8	13	-44.255%
2025-09-30	43.5300	43.5300	43.5300	43.5300	+3.594%	1	7	-43.717%
2025-09-29	42.0200	42.0200	42.0200	42.0200	-0.403%	1	6	-41.694%
2025-09-25	43.6800	43.6800	42.1900	42.1900	+1.663%	2	5	-41.929%
2025-09-24	41.5000	41.5000	41.5000	41.5000	-1.190%	3	5	-40.964%
2025-09-19	42.0000	42.0000	42.0000	42.0000	0.000%	2	2	-41.667%