Dark

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

EOD

Sep 29, 2026

30.90+2.454%(+0.74)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	30.9000	30.9000	30.9000	30.9000	+2.454%	3	2,821	0.000%
2026-09-28	29.6000	30.1600	29.6000	30.1600	+5.936%	7	2,824	+2.454%
2026-09-25	29.2500	29.2500	28.4700	28.4700	-7.715%	6	2,823	+8.535%
2026-09-24	30.3500	30.8500	30.3500	30.8500	+2.833%	198	2,822	+0.162%
2026-09-23	30.0000	30.0000	30.0000	30.0000	+1.660%	1	2,755	+3.000%
2026-09-22	29.9500	29.9500	29.5000	29.5100	+9.094%	5	2,755	+4.710%
2026-09-17	27.3000	27.3500	27.0500	27.0500	-3.185%	5	2,754	+14.233%
2026-09-16	26.9500	27.9400	26.9000	27.9400	+6.641%	5	2,754	+10.594%
2026-09-15	26.1000	26.2000	26.1000	26.2000	-4.029%	2	2,754	+17.939%
2026-09-14	27.2500	27.3000	27.2500	27.3000	+9.639%	3	2,754	+13.187%
2026-09-11	24.9000	24.9000	24.9000	24.9000	-7.948%	3	2,753	+24.096%
2026-09-10	26.9500	27.0500	26.9000	27.0500	+1.692%	3	2,753	+14.233%
2026-09-09	26.6000	26.6000	26.6000	26.6000	+5.556%	2	2,753	+16.165%
2026-09-04	25.2500	25.9000	25.1000	25.2000	+3.491%	30	2,753	+22.619%
2026-09-03	24.8000	24.8000	24.3500	24.3500	-14.561%	18	2,753	+26.899%
2026-08-21	28.2300	28.5000	28.0200	28.5000	+10.465%	37	2,739	+8.421%
2026-08-19	25.9500	25.9500	25.8000	25.8000	+0.350%	3	2,760	+19.767%
2026-08-18	25.7200	25.7200	25.7100	25.7100	+4.300%	2	2,760	+20.187%
2026-08-14	24.6500	24.6500	24.6500	24.6500	-3.143%	1	2,760	+25.355%
2026-08-13	25.5000	25.5000	25.4500	25.4500	+2.414%	4	2,759	+21.415%
2026-08-12	24.8500	24.8500	24.8500	24.8500	-7.172%	1	2,758	+24.346%
2026-08-10	26.7700	26.7700	26.7700	26.7700	+0.829%	1	2,758	+15.428%
2026-08-04	26.5500	26.5500	26.5500	26.5500	-8.448%	12	2,758	+16.384%
2026-07-31	29.0000	29.2000	29.0000	29.0000	+0.870%	14	2,770	+6.552%
2026-07-28	28.7500	28.7500	28.7500	28.7500	-0.759%	800	2,763	+7.478%
2026-07-27	28.9000	28.9700	28.9000	28.9700	-7.444%	2	2,043	+6.662%
2026-07-22	31.2000	31.3000	31.1000	31.3000	-7.941%	4	2,044	-1.278%
2026-07-20	34.0000	34.0000	34.0000	34.0000	+7.765%	1	2,044	-9.118%
2026-07-16	32.2000	32.2100	31.1300	31.5500	+1.122%	52	2,043	-2.060%
2026-07-15	30.7400	31.2000	30.7400	31.2000	-6.024%	31	2,008	-0.962%
2026-07-14	31.9100	33.2000	31.9100	33.2000	-4.019%	84	2,036	-6.928%
2026-07-13	34.5900	34.5900	34.5900	34.5900	+2.035%	10	2,001	-10.668%
2026-07-10	34.1000	34.1000	33.8000	33.9000	-3.556%	21	2,011	-8.850%
2026-07-09	35.1500	35.1500	35.1500	35.1500	+1.006%	10	2,012	-12.091%
2026-07-08	34.5000	34.8000	34.5000	34.8000	+4.819%	11	2,012	-11.207%
2026-07-07	33.2500	33.5600	32.5500	33.2000	-2.782%	86	2,012	-6.928%
2026-07-06	34.9000	34.9000	33.9000	34.1500	-4.046%	48	2,012	-9.517%
2026-07-02	35.3500	35.5900	35.3500	35.5900	-2.892%	7	2,020	-13.178%
2026-06-29	36.6500	37.2000	36.6000	36.6500	+1.693%	58	2,020	-15.689%
2026-06-25	35.2500	36.0400	34.1500	36.0400	-1.395%	5	1,996	-14.262%
2026-06-24	36.5100	36.5500	35.9400	36.5500	+3.103%	1,502	1,995	-15.458%
2026-06-23	35.4500	35.4500	35.4500	35.4500	-1.610%	1	531	-12.835%
2026-06-22	36.0300	36.0300	36.0300	36.0300	-2.858%	1	530	-14.238%
2026-06-18	37.0900	37.0900	37.0900	37.0900	+4.685%	1	529	-16.689%
2026-06-17	35.4300	35.4300	35.4300	35.4300	-6.763%	2	529	-12.786%
2026-06-16	38.0700	38.1500	37.7500	38.0000	-7.879%	99	529	-18.684%
2026-06-15	41.5700	41.5700	41.2500	41.2500	-5.886%	32	474	-25.091%
2026-06-12	43.8300	43.8300	43.8300	43.8300	-4.738%	30	472	-29.500%
2026-06-08	45.8500	46.3500	45.8500	46.0100	-1.583%	192	472	-32.841%
2026-06-04	46.8500	46.8500	46.0000	46.7500	-10.526%	153	338	-33.904%
2026-05-18	52.5000	52.5500	52.2500	52.2500	-7.848%	4	226	-40.861%
2026-04-07	56.7000	56.7000	56.7000	56.7000	-3.077%	20	228	-45.503%
2026-04-02	58.5000	58.5000	58.5000	58.5000	-8.451%	1	213	-47.179%
2026-03-27	63.9000	63.9000	63.9000	63.9000	+8.581%	2	213	-51.643%
2026-03-26	58.8500	58.8500	58.8500	58.8500	-4.153%	2	212	-47.494%
2026-03-20	61.4000	61.4000	61.3500	61.4000	-0.486%	4	211	-49.674%
2026-03-17	61.7500	61.7500	61.7000	61.7000	-1.280%	2	209	-49.919%
2026-03-16	62.5000	62.5000	62.5000	62.5000	-1.497%	1	208	-50.560%
2026-03-11	63.4000	63.5000	63.3500	63.4500	+0.794%	20	207	-51.300%
2026-03-06	62.9500	62.9500	62.9500	62.9500	+10.439%	2	207	-50.913%
2026-03-02	56.9500	57.0000	56.9500	57.0000	-0.524%	2	207	-45.789%
2026-02-27	57.3000	57.3000	57.3000	57.3000	+5.041%	5	206	-46.073%
2026-02-25	55.7000	55.7000	54.5000	54.5500	-3.690%	28	205	-43.355%
2026-02-23	56.6400	56.6400	56.6400	56.6400	+7.070%	9	205	-45.445%
2026-02-20	52.9500	52.9500	52.9000	52.9000	+3.119%	2	214	-41.588%
2026-02-18	51.4500	51.4500	51.3000	51.3000	-4.469%	2	213	-39.766%
2026-02-17	54.0000	54.1500	53.7000	53.7000	-3.330%	30	212	-42.458%
2026-02-13	57.0500	57.1000	55.5500	55.5500	+0.054%	74	202	-44.374%
2026-02-12	51.2500	55.5500	51.2500	55.5200	+9.723%	52	202	-44.344%
2026-02-11	45.5500	50.7000	45.5000	50.6000	+10.722%	10	211	-38.933%
2026-02-10	44.2500	45.7500	44.2500	45.7000	+2.443%	18	209	-32.385%
2026-02-09	44.5500	44.6100	44.5500	44.6100	-0.090%	50	209	-30.733%
2026-02-06	44.6000	44.6500	44.4000	44.6500	-3.459%	24	209	-30.795%
2026-02-04	46.5700	46.5700	46.2500	46.2500	-5.516%	8	197	-33.189%
2026-02-03	47.0000	48.9500	46.8000	48.9500	-2.100%	4	196	-36.874%
2026-02-02	49.9500	50.0000	49.9500	50.0000	-3.791%	2	195	-38.200%
2026-01-30	51.9500	52.1000	51.8500	51.9700	+0.231%	17	194	-40.543%
2026-01-29	51.7000	53.2500	51.5000	51.8500	-3.030%	26	187	-40.405%
2026-01-28	53.3500	53.7000	53.2000	53.4700	-0.706%	94	179	-42.211%
2026-01-27	54.2000	54.4000	53.8000	53.8500	+4.360%	70	137	-42.618%
2026-01-22	51.6900	51.8500	51.5500	51.6000	-2.825%	72	127	-40.116%
2026-01-20	53.1000	53.1000	53.1000	53.1000	+7.164%	1	123	-41.808%
2026-01-15	49.6000	49.6000	49.5500	49.5500	-4.528%	2	124	-37.639%
2026-01-14	51.7000	51.9000	51.6000	51.9000	+7.565%	11	124	-40.462%
2026-01-13	47.3000	48.4000	47.3000	48.2500	+6.278%	7	115	-35.959%
2026-01-12	45.3500	45.5000	45.3500	45.4000	+4.128%	20	115	-31.938%
2026-01-07	42.9000	43.7500	42.9000	43.6000	+5.060%	3	115	-29.128%
2026-01-05	43.3500	43.3500	41.5000	41.5000	-9.783%	8	120	-25.542%
2025-12-30	46.0000	46.0000	46.0000	46.0000	+5.747%	4	120	-32.826%
2025-12-24	43.0000	43.5000	43.0000	43.5000	-1.695%	5	123	-28.966%
2025-12-23	44.3000	44.3000	44.2500	44.2500	-3.279%	5	123	-30.169%
2025-12-22	45.7500	45.7500	45.7500	45.7500	-6.537%	2	122	-32.459%
2025-12-19	49.1000	49.4500	48.9500	48.9500	+2.988%	60	120	-36.874%
2025-12-15	47.0500	47.5300	47.0500	47.5300	-1.635%	4	95	-34.988%
2025-12-12	48.4500	48.4500	48.3200	48.3200	-3.225%	2	93	-36.051%
2025-12-11	50.9500	51.1700	49.9300	49.9300	+1.608%	24	93	-38.113%
2025-12-08	48.9500	49.1400	48.9500	49.1400	+0.800%	50	82	-37.118%
2025-12-04	48.0000	48.7500	48.0000	48.7500	-5.815%	21	57	-36.615%
2025-12-03	51.8000	51.8000	51.6800	51.7600	+1.610%	6	52	-40.301%
2025-12-02	50.8000	50.9900	50.8000	50.9400	+4.129%	80	51	-39.340%
2025-11-28	48.8100	48.9200	48.8100	48.9200	-5.249%	15	11	-36.836%
2025-11-26	51.4200	51.6300	51.4200	51.6300	-9.580%	15	38	-40.151%
2025-11-24	57.1000	57.1000	57.1000	57.1000	+7.170%	6	38	-45.884%
2025-11-14	53.2800	53.2800	53.2800	53.2800	-1.333%	6	38	-42.005%
2025-10-10	53.8500	54.0000	53.8500	54.0000	+4.997%	2	32	-42.778%
2025-10-02	51.4300	51.4300	51.4300	51.4300	+4.809%	15	31	-39.918%
2025-10-01	49.1000	49.1000	49.0700	49.0700	+0.122%	15	16	-37.029%
2025-09-17	49.0100	49.0100	49.0100	49.0100	-2.078%	1	1	-36.952%
2025-09-16	49.8500	50.0500	49.8500	50.0500	0.000%	2	1	-38.262%