Dark

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

EOD

Jun 26, 2026

33.31+9.934%(+3.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	33.3100	33.3100	33.3100	33.3100	+9.934%	1	544	0.000%
2026-06-25	30.3000	30.3000	30.2700	30.3000	-5.607%	43	543	+9.934%
2026-06-24	32.4300	32.4300	32.1000	32.1000	+2.425%	36	547	+3.769%
2026-06-23	32.2000	32.2000	31.3400	31.3400	-1.478%	23	547	+6.286%
2026-06-22	33.5000	33.5000	31.8100	31.8100	-0.063%	22	546	+4.715%
2026-06-18	31.8300	31.8300	31.8300	31.8300	+1.369%	20	576	+4.650%
2026-06-17	31.4100	31.4100	31.4000	31.4000	-4.733%	22	576	+6.083%
2026-06-16	33.7200	33.7200	32.9600	32.9600	-10.605%	37	576	+1.062%
2026-06-15	36.8700	36.8700	36.8700	36.8700	-0.887%	30	608	-9.656%
2026-06-12	39.0000	39.2000	37.1500	37.2000	-9.158%	69	638	-10.457%
2026-06-08	40.7000	41.1500	40.7000	40.9500	-0.365%	57	678	-18.657%
2026-06-04	41.1000	41.1000	41.1000	41.1000	-12.553%	2	683	-18.954%
2026-05-27	47.0000	47.0000	47.0000	47.0000	-2.490%	300	683	-29.128%
2026-05-12	48.2000	48.2000	48.2000	48.2000	+4.442%	1	507	-30.892%
2026-05-11	46.1500	46.1500	46.1500	46.1500	-0.646%	20	507	-27.822%
2026-05-08	43.6600	46.6000	43.6600	46.4500	+13.653%	159	487	-28.288%
2026-05-07	40.8700	40.8700	40.8700	40.8700	+3.468%	25	440	-18.498%
2026-05-06	39.8100	39.8100	39.5000	39.5000	-5.502%	27	415	-15.671%
2026-05-05	42.5800	42.5800	41.8000	41.8000	-0.948%	27	390	-20.311%
2026-05-04	42.2000	42.2000	42.2000	42.2000	+3.711%	25	366	-21.066%
2026-05-01	40.6900	40.6900	40.6900	40.6900	-4.078%	25	335	-18.137%
2026-04-30	42.4200	42.4200	42.4200	42.4200	+0.142%	25	335	-21.476%
2026-04-29	42.3600	42.3600	42.3600	42.3600	+4.361%	25	310	-21.364%
2026-04-28	40.5900	40.5900	40.5900	40.5900	-3.242%	25	285	-17.935%
2026-04-27	41.9500	41.9500	41.9500	41.9500	-1.940%	25	260	-20.596%
2026-04-24	42.7700	42.7800	42.7700	42.7800	-0.488%	20	235	-22.137%
2026-04-20	42.9900	42.9900	42.9900	42.9900	+4.042%	1	235	-22.517%
2026-04-17	41.3200	41.3200	41.3200	41.3200	-2.708%	10	235	-19.385%
2026-04-15	42.4700	42.4700	42.4700	42.4700	+2.337%	1	235	-21.568%
2026-04-14	41.5000	41.5000	41.5000	41.5000	-0.718%	22	234	-19.735%
2026-04-13	41.8000	41.8000	41.8000	41.8000	-2.108%	1	255	-20.311%
2026-04-09	42.7000	42.7000	42.7000	42.7000	-4.410%	1	254	-21.991%
2026-04-08	44.6700	44.6700	44.6700	44.6700	-15.237%	1	253	-25.431%
2026-04-01	52.7500	52.7500	52.6800	52.7000	-6.261%	50	252	-36.793%
2026-03-16	56.2200	56.2200	56.2200	56.2200	+2.967%	10	213	-40.751%
2026-03-10	54.6000	54.6000	54.6000	54.6000	-8.081%	1	213	-38.993%
2026-03-09	59.4000	59.4000	59.4000	59.4000	+16.243%	1	212	-43.923%
2026-03-04	51.1000	51.1000	51.1000	51.1000	-3.947%	4	212	-34.814%
2026-02-27	53.1500	53.2000	53.1000	53.2000	+11.111%	22	208	-37.387%
2026-02-18	47.8800	47.8800	47.8800	47.8800	-7.119%	5	227	-30.430%
2026-02-13	51.6000	51.8000	51.4500	51.5500	+3.348%	32	206	-35.383%
2026-02-12	50.1000	50.1000	49.8800	49.8800	+15.196%	2	206	-33.220%
2026-02-11	41.3500	43.3000	41.3500	43.3000	+5.225%	3	206	-23.072%
2026-02-10	41.1500	41.1500	41.1500	41.1500	+0.366%	2	207	-19.052%
2026-02-09	39.9000	41.0000	39.9000	41.0000	-0.485%	57	208	-18.756%
2026-02-04	41.2200	41.2500	41.2000	41.2000	-5.287%	21	208	-19.150%
2026-02-03	43.6000	43.6000	43.5000	43.5000	-8.228%	2	188	-23.425%
2026-01-29	47.4000	47.4000	47.4000	47.4000	-2.469%	1	189	-29.726%
2026-01-27	48.7500	48.7500	48.6000	48.6000	-1.018%	2	190	-31.461%
2026-01-23	48.6000	49.2000	48.6000	49.1000	+5.705%	9	190	-32.159%
2026-01-22	45.8000	46.5000	45.8000	46.4500	+6.537%	114	190	-28.288%
2026-01-13	44.0400	44.0400	43.6000	43.6000	+6.994%	16	154	-23.601%
2026-01-12	40.7500	40.8500	40.7500	40.7500	+3.558%	10	138	-18.258%
2026-01-08	39.3500	39.3500	39.3500	39.3500	+0.025%	1	142	-15.349%
2026-01-07	37.0300	39.3400	37.0300	39.3400	+6.757%	11	143	-15.328%
2026-01-06	37.4000	37.4000	36.8500	36.8500	-0.941%	2	136	-9.607%
2026-01-05	37.3600	37.3600	37.2000	37.2000	-8.465%	6	134	-10.457%
2026-01-02	41.7300	41.7300	40.6400	40.6400	-1.669%	3	134	-18.036%
2025-12-30	41.1900	41.3300	41.1900	41.3300	+6.356%	2	132	-19.405%
2025-12-24	38.8600	38.8600	38.8600	38.8600	-1.371%	1	131	-14.282%
2025-12-23	39.4000	39.4000	39.4000	39.4000	-5.060%	3	131	-15.457%
2025-12-22	42.3000	42.3000	41.0000	41.5000	-5.532%	12	131	-19.735%
2025-12-19	44.2500	44.6600	43.8500	43.9300	-2.508%	164	126	-24.175%
2025-12-18	45.0600	45.0600	45.0600	45.0600	+4.306%	1	56	-26.076%
2025-12-15	42.4500	43.2000	41.9000	43.2000	-1.167%	28	55	-22.894%
2025-12-11	45.3000	45.3200	43.7100	43.7100	-6.302%	40	54	-23.793%
2025-12-09	46.6500	46.6500	46.6500	46.6500	+5.806%	10	34	-28.596%
2025-12-08	44.0000	44.0900	44.0000	44.0900	+2.297%	2	34	-24.450%
2025-12-04	43.2500	43.5000	43.1000	43.1000	-7.590%	8	33	-22.715%
2025-12-03	46.6000	46.6400	46.6000	46.6400	+2.505%	2	34	-28.581%
2025-12-02	45.6000	45.6000	45.5000	45.5000	-2.151%	2	34	-26.791%
2025-11-28	46.5000	46.5000	46.5000	46.5000	+1.974%	2	33	-28.366%
2025-11-26	46.7000	46.8000	45.6000	45.6000	-11.542%	27	39	-26.952%
2025-11-24	51.5500	51.5500	51.5500	51.5500	+7.284%	6	39	-35.383%
2025-11-14	48.0500	48.4000	48.0000	48.0500	+15.228%	7	33	-30.676%
2025-11-12	41.7000	41.7000	41.7000	41.7000	-2.775%	1	30	-20.120%
2025-11-10	42.8900	42.8900	42.8900	42.8900	-3.292%	5	30	-22.336%
2025-11-06	44.3500	44.3500	44.3500	44.3500	+0.113%	1	35	-24.893%
2025-10-30	44.3000	44.3000	44.3000	44.3000	-10.667%	1	34	-24.808%
2025-10-24	49.5900	49.5900	49.5900	49.5900	-3.409%	1	34	-32.829%
2025-10-23	51.3400	51.3400	51.3400	51.3400	+6.009%	1	35	-35.119%
2025-10-20	48.4300	48.4300	48.4300	48.4300	-0.144%	1	36	-31.220%
2025-10-14	48.5000	48.5000	48.5000	48.5000	-0.124%	2	35	-31.320%
2025-10-10	47.3500	48.5600	47.3500	48.5600	+4.318%	3	33	-31.404%
2025-10-09	46.7500	46.7500	46.4500	46.5500	+2.873%	4	31	-28.443%
2025-10-07	45.3100	45.3100	45.2500	45.2500	+0.667%	2	29	-26.387%
2025-10-06	44.9500	44.9500	44.9500	44.9500	-2.495%	1	29	-25.895%
2025-10-02	46.1000	46.1000	46.1000	46.1000	+4.892%	15	28	-27.744%
2025-10-01	44.8700	45.1000	43.9500	43.9500	+0.965%	8	13	-24.209%
2025-09-30	43.5300	43.5300	43.5300	43.5300	+3.594%	1	7	-23.478%
2025-09-29	42.0200	42.0200	42.0200	42.0200	-0.403%	1	6	-20.728%
2025-09-25	43.6800	43.6800	42.1900	42.1900	+1.663%	2	5	-21.048%
2025-09-24	41.5000	41.5000	41.5000	41.5000	-1.190%	3	5	-19.735%
2025-09-19	42.0000	42.0000	42.0000	42.0000	0.000%	2	2	-20.690%