Dark

JPM20281215P220
JPM Dec 15 2028 220.00 Put (JPM281215P00220000)
option OPRA

EOD

Sep 3, 2026

7.86-9.655%(-0.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	7.8600	7.8600	7.8600	7.8600	-9.655%	1	569	0.000%
2026-08-24	8.7000	8.7000	8.7000	8.7000	-1.136%	2	569	-9.655%
2026-08-04	8.8500	8.8500	8.8000	8.8000	-12.871%	2	567	-10.682%
2026-07-29	10.1000	10.1000	10.1000	10.1000	+5.208%	10	566	-22.178%
2026-07-27	9.6000	9.6000	9.6000	9.6000	-9.091%	8	556	-18.125%
2026-07-20	10.7100	10.7100	10.4800	10.5600	-3.385%	182	556	-25.568%
2026-07-17	10.9300	10.9300	10.9300	10.9300	+3.113%	1	521	-28.088%
2026-07-16	10.6000	10.6000	10.6000	10.6000	-8.225%	1	522	-25.849%
2026-07-14	11.5500	11.5500	11.5500	11.5500	+5.963%	1	522	-31.948%
2026-07-13	10.8500	11.0400	10.8500	10.9000	-3.111%	44	521	-27.890%
2026-07-09	11.2500	11.2500	11.2500	11.2500	-0.881%	5	495	-30.133%
2026-07-08	11.3500	11.3500	11.3500	11.3500	-8.468%	10	495	-30.749%
2026-06-29	12.3300	12.4000	12.2500	12.4000	+5.983%	3	485	-36.613%
2026-06-25	11.7000	11.7000	11.7000	11.7000	-4.255%	2	483	-32.821%
2026-06-17	12.2200	12.2200	12.2200	12.2200	-3.399%	1	484	-35.679%
2026-06-16	12.7500	12.7500	12.6500	12.6500	-7.664%	18	484	-37.866%
2026-06-15	13.5300	13.8500	13.3400	13.7000	-8.667%	204	489	-42.628%
2026-06-11	15.0000	15.0000	15.0000	15.0000	0.000%	2	606	-47.600%
2026-06-10	15.0000	15.0000	15.0000	15.0000	-2.280%	1	607	-47.600%
2026-06-09	14.3800	15.4500	14.3800	15.3500	-6.687%	84	606	-48.795%
2026-06-03	16.6000	16.6000	16.4500	16.4500	+1.231%	2	656	-52.219%
2026-06-02	16.3000	16.6500	16.2500	16.2500	-3.101%	50	655	-51.631%
2026-06-01	16.7500	16.9000	16.4500	16.7700	+3.519%	105	647	-53.131%
2026-05-29	16.2600	16.4500	16.2000	16.2000	+6.230%	106	585	-51.481%
2026-05-26	15.2500	15.2500	15.2500	15.2500	-8.133%	39	570	-48.459%
2026-05-21	16.3500	16.7500	16.3500	16.6000	-0.240%	109	537	-52.651%
2026-05-20	16.7000	16.8400	16.5800	16.6400	-2.690%	46	537	-52.764%
2026-05-18	17.5500	17.5500	17.0500	17.1000	-1.724%	22	495	-54.035%
2026-05-15	17.2500	17.4500	17.1500	17.4000	+3.571%	138	495	-54.828%
2026-05-14	16.6500	17.1000	16.6000	16.8000	-4.000%	12	420	-53.214%
2026-05-12	17.2000	17.6000	17.2000	17.5000	+3.245%	4	420	-55.086%
2026-05-11	16.7000	17.1500	16.7000	16.9500	+7.619%	22	420	-53.628%
2026-05-08	15.7500	15.7500	15.7500	15.7500	-1.563%	1	403	-50.095%
2026-05-07	15.3500	16.0000	15.1900	16.0000	+5.960%	38	402	-50.875%
2026-05-06	15.3000	15.4000	15.0500	15.1000	-4.732%	90	414	-47.947%
2026-05-05	16.0500	16.1000	15.8500	15.8500	-1.553%	16	384	-50.410%
2026-05-04	16.0000	16.1000	15.8000	16.1000	+4.207%	124	380	-51.180%
2026-04-30	16.0000	16.0000	15.4000	15.4500	-3.438%	106	366	-49.126%
2026-04-29	15.9500	16.1000	15.8000	16.0000	-1.538%	75	327	-50.875%
2026-04-24	16.2500	16.3000	16.1000	16.2500	+2.524%	4	295	-51.631%
2026-04-22	15.6500	16.0000	15.5000	15.8500	+2.922%	146	296	-50.410%
2026-04-21	15.3500	15.8900	15.2500	15.4000	-6.098%	98	288	-48.961%
2026-04-15	16.4000	16.4000	16.4000	16.4000	+6.355%	1	288	-52.073%
2026-04-14	15.4200	15.4200	15.4200	15.4200	-4.520%	1	288	-49.027%
2026-04-09	16.6000	16.6000	16.1500	16.1500	-26.256%	2	287	-51.331%
2026-03-31	21.9000	21.9000	21.9000	21.9000	+3.693%	10	286	-64.110%
2026-03-27	21.1200	21.1200	21.1200	21.1200	+7.755%	2	276	-62.784%
2026-03-23	19.7000	19.7000	19.6000	19.6000	-4.576%	2	278	-59.898%
2026-03-19	20.8000	20.8000	20.5400	20.5400	+0.195%	2	278	-61.733%
2026-03-17	20.5000	20.5000	20.5000	20.5000	-3.393%	2	278	-61.659%
2026-03-13	21.2200	21.2200	21.2200	21.2200	-3.326%	1	278	-62.959%
2026-03-12	22.4200	22.4200	21.9500	21.9500	+3.052%	2	277	-64.191%
2026-03-11	20.0000	21.4000	20.0000	21.3000	+1.429%	3	277	-63.099%
2026-03-10	21.1900	21.1900	21.0000	21.0000	+7.692%	2	276	-62.571%
2026-03-05	19.5000	19.7000	19.5000	19.5000	+1.036%	6	276	-59.692%
2026-03-02	19.2500	19.3500	19.2500	19.3000	-0.975%	6	276	-59.275%
2026-02-27	19.4000	19.4900	19.4000	19.4900	+8.883%	2	277	-59.672%
2026-02-26	17.8500	17.9500	17.8500	17.9000	-6.037%	8	276	-56.089%
2026-02-25	18.9500	19.0500	18.9500	19.0500	-0.781%	2	273	-58.740%
2026-02-24	19.2500	19.2500	19.2000	19.2000	+2.128%	2	273	-59.063%
2026-02-23	18.6500	19.0000	18.5600	18.8000	+5.618%	4	273	-58.191%
2026-02-19	17.8500	17.8500	17.8000	17.8000	+0.850%	2	273	-55.843%
2026-02-18	17.6500	17.6500	17.6500	17.6500	-3.499%	2	273	-55.467%
2026-02-17	18.4000	18.6500	18.2900	18.2900	-3.990%	12	273	-57.026%
2026-02-13	19.0500	19.4500	19.0500	19.0500	+2.419%	68	273	-58.740%
2026-02-12	18.4000	18.7000	18.4000	18.6000	+13.070%	9	273	-57.742%
2026-02-11	15.6000	16.4500	15.6000	16.4500	+7.516%	4	275	-52.219%
2026-02-04	15.3000	15.3000	15.3000	15.3000	-4.969%	1	275	-48.627%
2026-01-29	16.1000	16.1000	16.1000	16.1000	-8.782%	10	274	-51.180%
2026-01-23	17.6500	17.6500	17.6500	17.6500	+11.356%	195	264	-55.467%
2026-01-22	16.8700	16.8700	15.8500	15.8500	-8.222%	4	74	-50.410%
2026-01-21	17.2700	17.2700	17.2700	17.2700	-0.346%	1	72	-54.488%
2026-01-20	17.1500	17.3300	16.9700	17.3300	+5.030%	4	72	-54.645%
2026-01-16	16.5000	16.5000	16.5000	16.5000	-7.924%	1	70	-52.364%
2026-01-14	17.2600	17.9900	17.2600	17.9200	+6.161%	6	70	-56.138%
2026-01-13	15.5000	16.8800	15.5000	16.8800	+7.175%	63	67	-53.436%
2026-01-12	16.3400	16.3400	15.7500	15.7500	0.000%	6	6	-50.095%