Dark

JPM20281215P250
JPM Dec 15 2028 250.00 Put (JPM281215P00250000)
option OPRA

EOD

Jul 17, 2026

16.10+3.205%(+0.50)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	16.6000	16.6000	16.0000	16.1000	+3.205%	8	440	0.000%
2026-07-16	15.6500	15.6500	15.6000	15.6000	-3.286%	2	438	+3.205%
2026-07-14	15.8500	16.1300	15.6800	16.1300	-1.526%	182	438	-0.186%
2026-07-10	16.4700	16.4700	16.3800	16.3800	-3.077%	2	363	-1.709%
2026-07-09	17.1000	17.1500	16.7200	16.9000	-0.763%	32	362	-4.734%
2026-07-08	17.0000	17.1500	16.8000	17.0300	+4.800%	74	353	-5.461%
2026-07-07	16.2500	16.2500	16.2500	16.2500	-1.813%	1	346	-0.923%
2026-07-06	15.0000	16.9000	15.0000	16.5500	-4.058%	20	345	-2.719%
2026-07-02	17.5000	17.5000	17.2500	17.2500	-7.507%	7	337	-6.667%
2026-06-30	18.7000	18.7500	18.2000	18.6500	+2.473%	13	337	-13.673%
2026-06-29	18.1000	18.3500	18.1000	18.2000	-1.622%	23	331	-11.538%
2026-06-26	18.3000	18.6000	18.2000	18.5000	+7.872%	63	327	-12.973%
2026-06-25	17.1500	17.1500	17.1500	17.1500	-2.168%	1	295	-6.122%
2026-06-23	17.5800	17.6000	17.5300	17.5300	-1.239%	31	296	-8.157%
2026-06-22	19.0200	19.0200	17.7500	17.7500	-3.217%	31	308	-9.296%
2026-06-18	18.4000	18.4000	18.2000	18.3400	+2.458%	20	287	-12.214%
2026-06-17	17.9300	18.0500	17.9000	17.9000	-4.176%	3	287	-10.056%
2026-06-16	19.3200	19.3200	18.6800	18.6800	-7.662%	7	287	-13.812%
2026-06-15	20.2500	20.2500	20.2300	20.2300	-1.221%	2	294	-20.415%
2026-06-12	20.4800	20.4800	20.4800	20.4800	-6.484%	10	293	-21.387%
2026-06-05	21.7700	21.9000	21.7700	21.9000	-1.218%	3	298	-26.484%
2026-06-04	22.6000	22.9300	22.1500	22.1700	-7.625%	23	298	-27.379%
2026-06-03	24.0000	24.0000	24.0000	24.0000	-3.808%	2	293	-32.917%
2026-06-01	24.9500	24.9500	24.9500	24.9500	+2.422%	1	293	-35.471%
2026-05-29	24.8000	24.8000	24.3500	24.3600	-2.169%	25	292	-33.908%
2026-05-28	24.9000	24.9000	24.9000	24.9000	+3.320%	1	281	-35.341%
2026-05-27	24.8500	24.8500	24.1000	24.1000	-0.619%	3	281	-33.195%
2026-05-22	23.4400	24.2500	23.4400	24.2500	+0.207%	4	278	-33.608%
2026-05-21	24.2500	24.2500	23.9800	24.2000	+1.044%	6	279	-33.471%
2026-05-18	24.9000	25.2500	23.9500	23.9500	-6.042%	12	279	-32.777%
2026-05-15	25.4900	25.4900	25.4900	25.4900	+1.554%	1	276	-36.838%
2026-05-14	25.1000	25.1000	25.1000	25.1000	+2.240%	2	270	-35.857%
2026-05-13	24.0000	24.5500	24.0000	24.5500	+1.446%	2	267	-34.420%
2026-05-08	24.2000	24.2000	24.2000	24.2000	+9.009%	1	267	-33.471%
2026-05-06	21.7600	22.2000	21.7600	22.2000	-6.131%	5	266	-27.477%
2026-05-04	23.6500	23.6500	23.6500	23.6500	+7.256%	1	266	-31.924%
2026-05-01	22.0500	22.0500	22.0500	22.0500	-4.752%	1	265	-26.984%
2026-04-30	23.3000	23.3000	23.1000	23.1500	-1.489%	6	265	-30.454%
2026-04-29	23.2000	23.5500	23.2000	23.5000	+3.753%	4	264	-31.489%
2026-04-28	22.6500	22.7000	22.5000	22.6500	-1.092%	32	264	-28.918%
2026-04-27	23.2500	23.2500	22.8200	22.9000	-4.384%	130	253	-29.694%
2026-04-24	23.7000	23.9500	23.6500	23.9500	+2.132%	6	188	-32.777%
2026-04-23	22.8400	23.8000	22.6800	23.4500	+1.078%	78	187	-31.343%
2026-04-22	23.0000	23.3000	22.8500	23.2000	+2.564%	82	156	-30.603%
2026-04-17	22.6200	22.6200	22.6200	22.6200	-6.141%	2	140	-28.824%
2026-04-15	24.1000	24.1000	24.1000	24.1000	+5.888%	1	142	-33.195%
2026-04-14	23.2200	23.2200	22.7600	22.7600	-3.763%	6	142	-29.262%
2026-04-13	23.6500	23.6500	23.6500	23.6500	+0.339%	21	136	-31.924%
2026-04-10	24.2000	24.2000	23.5700	23.5700	-3.992%	3	115	-31.693%
2026-04-08	24.6000	24.6000	24.5500	24.5500	-13.251%	2	114	-34.420%
2026-04-06	28.2000	28.3000	28.2000	28.3000	-3.314%	2	114	-43.110%
2026-04-02	30.1200	30.1200	28.8100	29.2700	-8.531%	4	111	-44.995%
2026-03-27	28.6000	32.0000	28.6000	32.0000	+13.475%	13	111	-49.688%
2026-03-25	28.2000	28.2000	28.2000	28.2000	-1.571%	1	101	-42.908%
2026-03-23	28.2200	28.7400	28.2200	28.6500	-3.209%	49	101	-43.805%
2026-03-20	29.6000	29.6000	29.6000	29.6000	-1.661%	1	86	-45.608%
2026-03-17	30.1000	30.1000	30.1000	30.1000	+8.079%	1	85	-46.512%
2026-03-13	27.8500	27.8500	27.8500	27.8500	-11.727%	20	85	-42.190%
2026-03-12	32.5100	32.5100	31.5500	31.5500	+2.635%	7	68	-48.970%
2026-03-06	30.7400	30.7400	30.7400	30.7400	+6.588%	2	73	-47.625%
2026-03-05	28.0000	28.8400	28.0000	28.8400	-1.233%	6	73	-44.175%
2026-03-03	29.2000	29.2000	29.2000	29.2000	+12.741%	1	68	-44.863%
2026-02-26	25.9000	25.9000	25.9000	25.9000	-2.814%	1	67	-37.838%
2026-02-25	26.9500	27.0000	26.6500	26.6500	-4.651%	3	68	-39.587%
2026-02-24	28.5000	28.5000	27.9500	27.9500	-0.357%	16	68	-42.397%
2026-02-23	26.8500	28.0500	26.8500	28.0500	+10.651%	2	60	-42.602%
2026-02-18	26.0000	26.0000	25.3500	25.3500	-6.076%	10	59	-36.489%
2026-02-12	26.9900	26.9900	26.9900	26.9900	+17.860%	1	51	-40.348%
2026-02-11	23.0000	23.0000	22.9000	22.9000	+4.091%	2	50	-29.694%
2026-02-09	22.0000	22.0000	22.0000	22.0000	+1.476%	1	50	-26.818%
2026-02-06	21.6800	21.6800	21.6800	21.6800	-9.667%	1	50	-25.738%
2026-02-05	24.0000	24.0000	24.0000	24.0000	+6.667%	8	50	-32.917%
2026-02-03	22.7500	22.7500	22.5000	22.5000	-9.639%	2	42	-28.444%
2026-01-30	24.5500	24.9000	24.5500	24.9000	-0.200%	2	42	-35.341%
2026-01-28	24.9500	24.9500	24.9500	24.9500	-2.729%	8	40	-35.471%
2026-01-27	25.7000	25.7000	25.6500	25.6500	-1.346%	2	33	-37.232%
2026-01-26	26.0000	26.0000	26.0000	26.0000	-0.915%	8	32	-38.077%
2026-01-23	25.9400	26.2800	25.9400	26.2400	+1.903%	8	24	-38.643%
2026-01-20	24.0800	25.7500	24.0700	25.7500	+6.186%	11	21	-37.476%
2026-01-14	24.8800	24.9000	24.1000	24.2500	+0.622%	5	16	-33.608%
2026-01-13	23.4500	24.1000	23.4500	24.1000	+12.250%	2	12	-33.195%
2026-01-09	21.4700	21.4700	21.4700	21.4700	0.000%	10	10	-25.012%