Dark

JPM20280121P330
JPM Jan 21 2028 330.00 Put (JPM280121P00330000)
option OPRA

EOD

Aug 13, 2026

25.45+2.414%(+0.60)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	25.5000	25.5000	25.4500	25.4500	+2.414%	4	2,759	0.000%
2026-08-12	24.8500	24.8500	24.8500	24.8500	-7.172%	1	2,758	+2.414%
2026-08-10	26.7700	26.7700	26.7700	26.7700	+0.829%	1	2,758	-4.931%
2026-08-04	26.5500	26.5500	26.5500	26.5500	-8.448%	12	2,758	-4.143%
2026-07-31	29.0000	29.2000	29.0000	29.0000	+0.870%	14	2,770	-12.241%
2026-07-28	28.7500	28.7500	28.7500	28.7500	-0.759%	800	2,763	-11.478%
2026-07-27	28.9000	28.9700	28.9000	28.9700	-7.444%	2	2,043	-12.151%
2026-07-22	31.2000	31.3000	31.1000	31.3000	-7.941%	4	2,044	-18.690%
2026-07-20	34.0000	34.0000	34.0000	34.0000	+7.765%	1	2,044	-25.147%
2026-07-16	32.2000	32.2100	31.1300	31.5500	+1.122%	52	2,043	-19.334%
2026-07-15	30.7400	31.2000	30.7400	31.2000	-6.024%	31	2,008	-18.429%
2026-07-14	31.9100	33.2000	31.9100	33.2000	-4.019%	84	2,036	-23.343%
2026-07-13	34.5900	34.5900	34.5900	34.5900	+2.035%	10	2,001	-26.424%
2026-07-10	34.1000	34.1000	33.8000	33.9000	-3.556%	21	2,011	-24.926%
2026-07-09	35.1500	35.1500	35.1500	35.1500	+1.006%	10	2,012	-27.596%
2026-07-08	34.5000	34.8000	34.5000	34.8000	+4.819%	11	2,012	-26.868%
2026-07-07	33.2500	33.5600	32.5500	33.2000	-2.782%	86	2,012	-23.343%
2026-07-06	34.9000	34.9000	33.9000	34.1500	-4.046%	48	2,012	-25.476%
2026-07-02	35.3500	35.5900	35.3500	35.5900	-2.892%	7	2,020	-28.491%
2026-06-29	36.6500	37.2000	36.6000	36.6500	+1.693%	58	2,020	-30.559%
2026-06-25	35.2500	36.0400	34.1500	36.0400	-1.395%	5	1,996	-29.384%
2026-06-24	36.5100	36.5500	35.9400	36.5500	+3.103%	1,502	1,995	-30.369%
2026-06-23	35.4500	35.4500	35.4500	35.4500	-1.610%	1	531	-28.209%
2026-06-22	36.0300	36.0300	36.0300	36.0300	-2.858%	1	530	-29.364%
2026-06-18	37.0900	37.0900	37.0900	37.0900	+4.685%	1	529	-31.383%
2026-06-17	35.4300	35.4300	35.4300	35.4300	-6.763%	2	529	-28.168%
2026-06-16	38.0700	38.1500	37.7500	38.0000	-7.879%	99	529	-33.026%
2026-06-15	41.5700	41.5700	41.2500	41.2500	-5.886%	32	474	-38.303%
2026-06-12	43.8300	43.8300	43.8300	43.8300	-4.738%	30	472	-41.935%
2026-06-08	45.8500	46.3500	45.8500	46.0100	-1.583%	192	472	-44.686%
2026-06-04	46.8500	46.8500	46.0000	46.7500	-10.526%	153	338	-45.561%
2026-05-18	52.5000	52.5500	52.2500	52.2500	-7.848%	4	226	-51.292%
2026-04-07	56.7000	56.7000	56.7000	56.7000	-3.077%	20	228	-55.115%
2026-04-02	58.5000	58.5000	58.5000	58.5000	-8.451%	1	213	-56.496%
2026-03-27	63.9000	63.9000	63.9000	63.9000	+8.581%	2	213	-60.172%
2026-03-26	58.8500	58.8500	58.8500	58.8500	-4.153%	2	212	-56.754%
2026-03-20	61.4000	61.4000	61.3500	61.4000	-0.486%	4	211	-58.550%
2026-03-17	61.7500	61.7500	61.7000	61.7000	-1.280%	2	209	-58.752%
2026-03-16	62.5000	62.5000	62.5000	62.5000	-1.497%	1	208	-59.280%
2026-03-11	63.4000	63.5000	63.3500	63.4500	+0.794%	20	207	-59.890%
2026-03-06	62.9500	62.9500	62.9500	62.9500	+10.439%	2	207	-59.571%
2026-03-02	56.9500	57.0000	56.9500	57.0000	-0.524%	2	207	-55.351%
2026-02-27	57.3000	57.3000	57.3000	57.3000	+5.041%	5	206	-55.585%
2026-02-25	55.7000	55.7000	54.5000	54.5500	-3.690%	28	205	-53.346%
2026-02-23	56.6400	56.6400	56.6400	56.6400	+7.070%	9	205	-55.067%
2026-02-20	52.9500	52.9500	52.9000	52.9000	+3.119%	2	214	-51.890%
2026-02-18	51.4500	51.4500	51.3000	51.3000	-4.469%	2	213	-50.390%
2026-02-17	54.0000	54.1500	53.7000	53.7000	-3.330%	30	212	-52.607%
2026-02-13	57.0500	57.1000	55.5500	55.5500	+0.054%	74	202	-54.185%
2026-02-12	51.2500	55.5500	51.2500	55.5200	+9.723%	52	202	-54.161%
2026-02-11	45.5500	50.7000	45.5000	50.6000	+10.722%	10	211	-49.704%
2026-02-10	44.2500	45.7500	44.2500	45.7000	+2.443%	18	209	-44.311%
2026-02-09	44.5500	44.6100	44.5500	44.6100	-0.090%	50	209	-42.950%
2026-02-06	44.6000	44.6500	44.4000	44.6500	-3.459%	24	209	-43.001%
2026-02-04	46.5700	46.5700	46.2500	46.2500	-5.516%	8	197	-44.973%
2026-02-03	47.0000	48.9500	46.8000	48.9500	-2.100%	4	196	-48.008%
2026-02-02	49.9500	50.0000	49.9500	50.0000	-3.791%	2	195	-49.100%
2026-01-30	51.9500	52.1000	51.8500	51.9700	+0.231%	17	194	-51.029%
2026-01-29	51.7000	53.2500	51.5000	51.8500	-3.030%	26	187	-50.916%
2026-01-28	53.3500	53.7000	53.2000	53.4700	-0.706%	94	179	-52.403%
2026-01-27	54.2000	54.4000	53.8000	53.8500	+4.360%	70	137	-52.739%
2026-01-22	51.6900	51.8500	51.5500	51.6000	-2.825%	72	127	-50.678%
2026-01-20	53.1000	53.1000	53.1000	53.1000	+7.164%	1	123	-52.072%
2026-01-15	49.6000	49.6000	49.5500	49.5500	-4.528%	2	124	-48.638%
2026-01-14	51.7000	51.9000	51.6000	51.9000	+7.565%	11	124	-50.963%
2026-01-13	47.3000	48.4000	47.3000	48.2500	+6.278%	7	115	-47.254%
2026-01-12	45.3500	45.5000	45.3500	45.4000	+4.128%	20	115	-43.943%
2026-01-07	42.9000	43.7500	42.9000	43.6000	+5.060%	3	115	-41.628%
2026-01-05	43.3500	43.3500	41.5000	41.5000	-9.783%	8	120	-38.675%
2025-12-30	46.0000	46.0000	46.0000	46.0000	+5.747%	4	120	-44.674%
2025-12-24	43.0000	43.5000	43.0000	43.5000	-1.695%	5	123	-41.494%
2025-12-23	44.3000	44.3000	44.2500	44.2500	-3.279%	5	123	-42.486%
2025-12-22	45.7500	45.7500	45.7500	45.7500	-6.537%	2	122	-44.372%
2025-12-19	49.1000	49.4500	48.9500	48.9500	+2.988%	60	120	-48.008%
2025-12-15	47.0500	47.5300	47.0500	47.5300	-1.635%	4	95	-46.455%
2025-12-12	48.4500	48.4500	48.3200	48.3200	-3.225%	2	93	-47.330%
2025-12-11	50.9500	51.1700	49.9300	49.9300	+1.608%	24	93	-49.029%
2025-12-08	48.9500	49.1400	48.9500	49.1400	+0.800%	50	82	-48.209%
2025-12-04	48.0000	48.7500	48.0000	48.7500	-5.815%	21	57	-47.795%
2025-12-03	51.8000	51.8000	51.6800	51.7600	+1.610%	6	52	-50.831%
2025-12-02	50.8000	50.9900	50.8000	50.9400	+4.129%	80	51	-50.039%
2025-11-28	48.8100	48.9200	48.8100	48.9200	-5.249%	15	11	-47.976%
2025-11-26	51.4200	51.6300	51.4200	51.6300	-9.580%	15	38	-50.707%
2025-11-24	57.1000	57.1000	57.1000	57.1000	+7.170%	6	38	-55.429%
2025-11-14	53.2800	53.2800	53.2800	53.2800	-1.333%	6	38	-52.233%
2025-10-10	53.8500	54.0000	53.8500	54.0000	+4.997%	2	32	-52.870%
2025-10-02	51.4300	51.4300	51.4300	51.4300	+4.809%	15	31	-50.515%
2025-10-01	49.1000	49.1000	49.0700	49.0700	+0.122%	15	16	-48.135%
2025-09-17	49.0100	49.0100	49.0100	49.0100	-2.078%	1	1	-48.072%
2025-09-16	49.8500	50.0500	49.8500	50.0500	0.000%	2	1	-49.151%