Dark

JPM20281215P300
JPM Dec 15 2028 300.00 Put (JPM281215P00300000)
option OPRA

EOD

Sep 3, 2026

23.39-2.744%(-0.66)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	23.3900	23.3900	23.3900	23.3900	-2.744%	4	188	0.000%
2026-09-01	24.0500	24.0500	24.0500	24.0500	-1.555%	1	184	-2.744%
2026-08-31	24.4300	24.4300	24.4300	24.4300	-3.819%	1	183	-4.257%
2026-08-24	25.5000	25.5000	25.4000	25.4000	-3.933%	2	182	-7.913%
2026-08-21	26.4400	26.4400	26.4400	26.4400	+1.303%	1	182	-11.536%
2026-08-20	25.6500	26.1000	25.6500	26.1000	+3.860%	6	181	-10.383%
2026-08-19	25.3400	25.3400	25.1300	25.1300	+4.491%	2	183	-6.924%
2026-08-17	23.5800	24.0500	23.5800	24.0500	+0.208%	9	182	-2.744%
2026-08-13	24.0000	24.0000	24.0000	24.0000	-0.826%	1	173	-2.542%
2026-08-12	24.3000	24.3000	24.2000	24.2000	-7.280%	2	174	-3.347%
2026-08-06	26.0000	26.2500	25.8500	26.1000	+4.192%	9	173	-10.383%
2026-08-04	25.8000	25.8000	25.0500	25.0500	-5.756%	42	173	-6.627%
2026-08-03	25.9000	26.5800	25.9000	26.5800	-8.879%	43	208	-12.002%
2026-07-29	29.2200	29.2200	29.1700	29.1700	+7.957%	2	188	-19.815%
2026-07-28	27.0200	27.0200	27.0200	27.0200	-2.278%	2	186	-13.434%
2026-07-27	27.6500	27.6500	27.6500	27.6500	-3.186%	1	187	-15.407%
2026-07-23	28.5600	28.5600	28.5600	28.5600	-5.399%	4	188	-18.102%
2026-07-21	30.1500	30.1900	29.8100	30.1900	-0.527%	41	188	-22.524%
2026-07-17	30.3500	30.3500	30.3500	30.3500	+7.244%	1	183	-22.932%
2026-07-15	28.9000	28.9000	28.3000	28.3000	-4.456%	2	182	-17.350%
2026-07-14	29.7500	29.7500	29.6200	29.6200	-2.405%	5	181	-21.033%
2026-07-10	30.8100	30.8100	30.3000	30.3500	-3.035%	13	182	-22.932%
2026-07-09	30.9500	31.3000	30.9500	31.3000	+4.333%	11	182	-25.272%
2026-07-07	30.0000	30.0000	30.0000	30.0000	-2.057%	15	187	-22.033%
2026-07-06	30.7000	30.7500	30.6300	30.6300	-2.731%	3	202	-23.637%
2026-07-02	31.5500	31.7100	31.4000	31.4900	-0.819%	10	205	-25.722%
2026-07-01	31.7500	31.7500	31.7500	31.7500	-4.655%	20	205	-26.331%
2026-06-30	32.8500	33.8500	32.8500	33.3000	+0.452%	12	185	-29.760%
2026-06-29	33.1500	33.1500	33.1500	33.1500	+5.238%	7	185	-29.442%
2026-06-25	31.4000	31.5000	31.4000	31.5000	+0.095%	2	178	-25.746%
2026-06-24	32.4000	32.4000	31.4700	31.4700	-1.348%	11	177	-25.675%
2026-06-22	33.1000	33.1000	31.9000	31.9000	-2.566%	12	178	-26.677%
2026-06-18	32.7000	32.7400	32.7000	32.7400	+2.537%	3	189	-28.558%
2026-06-17	31.8600	32.0400	31.7000	31.9300	-3.037%	10	189	-26.746%
2026-06-16	33.3000	33.3500	32.9300	32.9300	-8.145%	3	189	-28.971%
2026-06-15	35.9400	35.9400	35.8500	35.8500	-1.376%	20	190	-34.756%
2026-06-12	37.0500	37.0500	36.2500	36.3500	-10.025%	23	175	-35.653%
2026-06-11	40.4000	40.4000	40.4000	40.4000	+3.404%	2	175	-42.104%
2026-06-05	39.0700	39.0700	39.0700	39.0700	-2.738%	5	175	-40.133%
2026-06-04	40.1700	40.1700	40.1700	40.1700	-6.581%	1	175	-41.772%
2026-06-03	43.0000	43.0000	43.0000	43.0000	-2.162%	1	174	-45.605%
2026-06-02	43.9500	43.9500	43.9500	43.9500	-1.236%	2	175	-46.780%
2026-06-01	44.5000	44.6000	44.4000	44.5000	+3.488%	25	174	-47.438%
2026-05-27	42.8000	43.0000	42.8000	43.0000	+5.521%	24	173	-45.605%
2026-05-26	41.0000	41.0500	40.7500	40.7500	+0.074%	26	173	-42.601%
2026-05-22	40.9500	41.0500	40.7200	40.7200	-4.548%	71	173	-42.559%
2026-05-21	43.0300	43.5000	42.6600	42.6600	-1.250%	57	177	-45.171%
2026-05-18	45.3200	45.3200	43.2000	43.2000	-3.893%	3	177	-45.856%
2026-05-15	44.9000	45.1000	44.8500	44.9500	+3.215%	10	149	-47.964%
2026-05-08	43.3500	43.6500	43.3300	43.5500	+6.220%	14	154	-46.292%
2026-05-07	41.0500	41.0500	40.9500	41.0000	+6.494%	4	161	-42.951%
2026-05-06	38.5000	38.5000	38.5000	38.5000	-4.467%	4	162	-39.247%
2026-05-05	40.1500	40.5500	40.1500	40.3000	-1.587%	12	162	-41.960%
2026-05-04	41.0000	41.1000	40.9500	40.9500	+5.405%	8	168	-42.882%
2026-05-01	38.8500	38.8500	38.8500	38.8500	-2.264%	1	172	-39.794%
2026-04-30	39.9000	39.9000	39.7500	39.7500	-3.776%	4	172	-41.157%
2026-04-29	40.9100	41.3100	40.9100	41.3100	+4.582%	3	173	-43.379%
2026-04-28	39.5000	39.5000	39.5000	39.5000	-1.299%	2	173	-40.785%
2026-04-23	40.0900	40.0900	40.0200	40.0200	+0.933%	2	175	-41.554%
2026-04-21	39.4500	39.6500	39.4500	39.6500	-0.126%	34	193	-41.009%
2026-04-20	39.7000	39.7000	39.7000	39.7000	-4.796%	1	193	-41.083%
2026-04-15	41.7000	41.7000	41.7000	41.7000	+5.117%	2	193	-43.909%
2026-04-14	40.3200	40.3200	39.6700	39.6700	-1.171%	3	193	-41.039%
2026-04-13	40.2100	40.2100	40.1400	40.1400	-3.556%	20	192	-41.729%
2026-04-09	42.0600	42.1200	41.6200	41.6200	-1.724%	35	212	-43.801%
2026-04-08	42.5000	42.8000	42.3500	42.3500	-9.894%	4	212	-44.770%
2026-04-07	47.0000	47.0000	47.0000	47.0000	-1.468%	3	214	-50.234%
2026-04-06	48.0000	48.0000	47.7000	47.7000	-1.649%	2	213	-50.964%
2026-04-01	48.5000	48.5000	48.5000	48.5000	-2.708%	2	213	-51.773%
2026-03-31	50.0000	50.0000	49.8500	49.8500	+2.784%	4	213	-53.079%
2026-03-26	48.5000	48.5000	48.5000	48.5000	+1.337%	20	212	-51.773%
2026-03-25	47.5000	47.8600	47.5000	47.8600	-2.724%	41	197	-51.128%
2026-03-24	49.4500	49.4500	49.2000	49.2000	+5.579%	2	195	-52.459%
2026-03-23	48.4200	48.4200	46.6000	46.6000	-8.268%	2	194	-49.807%
2026-03-20	50.6300	50.8000	50.6300	50.8000	+0.594%	3	195	-53.957%
2026-03-18	50.8000	50.9000	50.5000	50.5000	-0.688%	34	194	-53.683%
2026-03-17	49.1000	50.8500	49.1000	50.8500	-3.984%	17	181	-54.002%
2026-03-13	52.9600	52.9600	52.9600	52.9600	-3.287%	1	173	-55.835%
2026-03-12	54.0900	54.7600	54.0900	54.7600	+5.065%	4	173	-57.286%
2026-03-11	49.6500	52.6800	49.6500	52.1200	+3.004%	10	173	-55.123%
2026-03-10	50.6000	50.6000	50.6000	50.6000	-3.619%	6	174	-53.775%
2026-03-09	53.4100	53.4100	52.4500	52.5000	+0.153%	14	174	-55.448%
2026-03-06	52.4200	52.4200	52.4200	52.4200	+8.194%	6	174	-55.380%
2026-03-05	48.2500	48.4500	48.2500	48.4500	+0.938%	2	180	-51.723%
2026-03-04	48.3000	48.3000	48.0000	48.0000	+0.524%	2	180	-51.271%
2026-03-03	48.1500	48.2000	47.7500	47.7500	-0.417%	6	178	-51.016%
2026-03-02	48.2600	48.2600	47.8000	47.9500	+8.239%	62	176	-51.220%
2026-02-26	44.4000	45.5000	44.3000	44.3000	-3.696%	88	158	-47.201%
2026-02-25	47.2000	47.2000	45.0500	46.0000	-3.987%	51	149	-49.152%
2026-02-24	49.2500	49.2500	47.9100	47.9100	+0.084%	13	149	-51.179%
2026-02-23	47.3100	47.8800	47.3100	47.8700	+7.961%	17	144	-51.139%
2026-02-20	44.8500	45.4900	44.2500	44.3400	-1.903%	10	143	-47.249%
2026-02-19	45.1500	45.2000	45.1500	45.2000	+3.196%	2	145	-48.252%
2026-02-18	43.8500	43.9000	43.6000	43.8000	-6.809%	44	145	-46.598%
2026-02-13	47.4500	48.0500	47.0000	47.0000	+7.947%	99	51	-50.234%
2026-02-11	43.5400	43.5400	43.5400	43.5400	+7.109%	6	51	-46.279%
2026-02-10	39.5000	40.6500	39.4900	40.6500	+7.454%	21	47	-42.460%
2026-02-06	39.1400	39.1400	37.8300	37.8300	-12.734%	8	32	-38.171%
2026-02-05	43.3300	43.3500	43.0600	43.3500	+5.990%	7	35	-46.044%
2026-02-03	40.9000	40.9000	40.9000	40.9000	-3.492%	1	35	-42.812%
2026-02-02	43.6700	43.6700	42.3800	42.3800	-0.796%	2	36	-44.809%
2026-01-30	42.7200	42.7200	42.7200	42.7200	-1.680%	3	36	-45.248%
2026-01-29	43.4500	43.4500	43.4500	43.4500	-4.337%	3	36	-46.168%
2026-01-27	45.5500	45.5500	45.0900	45.4200	+1.361%	5	33	-48.503%
2026-01-26	45.0700	45.0700	44.8000	44.8100	+0.134%	4	28	-47.802%
2026-01-23	44.8400	44.8400	44.7500	44.7500	+5.294%	2	24	-47.732%
2026-01-22	43.2900	43.2900	42.5000	42.5000	-3.737%	12	23	-44.965%
2026-01-21	44.7500	44.7500	44.1500	44.1500	-1.451%	3	19	-47.022%
2026-01-20	42.6200	44.8000	42.5500	44.8000	+6.161%	15	18	-47.790%
2026-01-13	40.0000	42.2000	40.0000	42.2000	+15.743%	2	3	-44.573%
2026-01-09	36.4600	36.4600	36.4600	36.4600	0.000%	1	1	-35.848%