Dark

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

EOD

Jul 21, 2026

30.19-0.527%(-0.16)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	30.1500	30.1900	29.8100	30.1900	-0.527%	41	188	0.000%
2026-07-17	30.3500	30.3500	30.3500	30.3500	+7.244%	1	183	-0.527%
2026-07-15	28.9000	28.9000	28.3000	28.3000	-4.456%	2	182	+6.678%
2026-07-14	29.7500	29.7500	29.6200	29.6200	-2.405%	5	181	+1.924%
2026-07-10	30.8100	30.8100	30.3000	30.3500	-3.035%	13	182	-0.527%
2026-07-09	30.9500	31.3000	30.9500	31.3000	+4.333%	11	182	-3.546%
2026-07-07	30.0000	30.0000	30.0000	30.0000	-2.057%	15	187	+0.633%
2026-07-06	30.7000	30.7500	30.6300	30.6300	-2.731%	3	202	-1.437%
2026-07-02	31.5500	31.7100	31.4000	31.4900	-0.819%	10	205	-4.128%
2026-07-01	31.7500	31.7500	31.7500	31.7500	-4.655%	20	205	-4.913%
2026-06-30	32.8500	33.8500	32.8500	33.3000	+0.452%	12	185	-9.339%
2026-06-29	33.1500	33.1500	33.1500	33.1500	+5.238%	7	185	-8.929%
2026-06-25	31.4000	31.5000	31.4000	31.5000	+0.095%	2	178	-4.159%
2026-06-24	32.4000	32.4000	31.4700	31.4700	-1.348%	11	177	-4.067%
2026-06-22	33.1000	33.1000	31.9000	31.9000	-2.566%	12	178	-5.361%
2026-06-18	32.7000	32.7400	32.7000	32.7400	+2.537%	3	189	-7.789%
2026-06-17	31.8600	32.0400	31.7000	31.9300	-3.037%	10	189	-5.449%
2026-06-16	33.3000	33.3500	32.9300	32.9300	-8.145%	3	189	-8.321%
2026-06-15	35.9400	35.9400	35.8500	35.8500	-1.376%	20	190	-15.788%
2026-06-12	37.0500	37.0500	36.2500	36.3500	-10.025%	23	175	-16.946%
2026-06-11	40.4000	40.4000	40.4000	40.4000	+3.404%	2	175	-25.272%
2026-06-05	39.0700	39.0700	39.0700	39.0700	-2.738%	5	175	-22.728%
2026-06-04	40.1700	40.1700	40.1700	40.1700	-6.581%	1	175	-24.844%
2026-06-03	43.0000	43.0000	43.0000	43.0000	-2.162%	1	174	-29.791%
2026-06-02	43.9500	43.9500	43.9500	43.9500	-1.236%	2	175	-31.308%
2026-06-01	44.5000	44.6000	44.4000	44.5000	+3.488%	25	174	-32.157%
2026-05-27	42.8000	43.0000	42.8000	43.0000	+5.521%	24	173	-29.791%
2026-05-26	41.0000	41.0500	40.7500	40.7500	+0.074%	26	173	-25.914%
2026-05-22	40.9500	41.0500	40.7200	40.7200	-4.548%	71	173	-25.860%
2026-05-21	43.0300	43.5000	42.6600	42.6600	-1.250%	57	177	-29.231%
2026-05-18	45.3200	45.3200	43.2000	43.2000	-3.893%	3	177	-30.116%
2026-05-15	44.9000	45.1000	44.8500	44.9500	+3.215%	10	149	-32.836%
2026-05-08	43.3500	43.6500	43.3300	43.5500	+6.220%	14	154	-30.677%
2026-05-07	41.0500	41.0500	40.9500	41.0000	+6.494%	4	161	-26.366%
2026-05-06	38.5000	38.5000	38.5000	38.5000	-4.467%	4	162	-21.584%
2026-05-05	40.1500	40.5500	40.1500	40.3000	-1.587%	12	162	-25.087%
2026-05-04	41.0000	41.1000	40.9500	40.9500	+5.405%	8	168	-26.276%
2026-05-01	38.8500	38.8500	38.8500	38.8500	-2.264%	1	172	-22.291%
2026-04-30	39.9000	39.9000	39.7500	39.7500	-3.776%	4	172	-24.050%
2026-04-29	40.9100	41.3100	40.9100	41.3100	+4.582%	3	173	-26.918%
2026-04-28	39.5000	39.5000	39.5000	39.5000	-1.299%	2	173	-23.570%
2026-04-23	40.0900	40.0900	40.0200	40.0200	+0.933%	2	175	-24.563%
2026-04-21	39.4500	39.6500	39.4500	39.6500	-0.126%	34	193	-23.859%
2026-04-20	39.7000	39.7000	39.7000	39.7000	-4.796%	1	193	-23.955%
2026-04-15	41.7000	41.7000	41.7000	41.7000	+5.117%	2	193	-27.602%
2026-04-14	40.3200	40.3200	39.6700	39.6700	-1.171%	3	193	-23.897%
2026-04-13	40.2100	40.2100	40.1400	40.1400	-3.556%	20	192	-24.788%
2026-04-09	42.0600	42.1200	41.6200	41.6200	-1.724%	35	212	-27.463%
2026-04-08	42.5000	42.8000	42.3500	42.3500	-9.894%	4	212	-28.713%
2026-04-07	47.0000	47.0000	47.0000	47.0000	-1.468%	3	214	-35.766%
2026-04-06	48.0000	48.0000	47.7000	47.7000	-1.649%	2	213	-36.709%
2026-04-01	48.5000	48.5000	48.5000	48.5000	-2.708%	2	213	-37.753%
2026-03-31	50.0000	50.0000	49.8500	49.8500	+2.784%	4	213	-39.438%
2026-03-26	48.5000	48.5000	48.5000	48.5000	+1.337%	20	212	-37.753%
2026-03-25	47.5000	47.8600	47.5000	47.8600	-2.724%	41	197	-36.920%
2026-03-24	49.4500	49.4500	49.2000	49.2000	+5.579%	2	195	-38.638%
2026-03-23	48.4200	48.4200	46.6000	46.6000	-8.268%	2	194	-35.215%
2026-03-20	50.6300	50.8000	50.6300	50.8000	+0.594%	3	195	-40.571%
2026-03-18	50.8000	50.9000	50.5000	50.5000	-0.688%	34	194	-40.218%
2026-03-17	49.1000	50.8500	49.1000	50.8500	-3.984%	17	181	-40.629%
2026-03-13	52.9600	52.9600	52.9600	52.9600	-3.287%	1	173	-42.995%
2026-03-12	54.0900	54.7600	54.0900	54.7600	+5.065%	4	173	-44.869%
2026-03-11	49.6500	52.6800	49.6500	52.1200	+3.004%	10	173	-42.076%
2026-03-10	50.6000	50.6000	50.6000	50.6000	-3.619%	6	174	-40.336%
2026-03-09	53.4100	53.4100	52.4500	52.5000	+0.153%	14	174	-42.495%
2026-03-06	52.4200	52.4200	52.4200	52.4200	+8.194%	6	174	-42.407%
2026-03-05	48.2500	48.4500	48.2500	48.4500	+0.938%	2	180	-37.688%
2026-03-04	48.3000	48.3000	48.0000	48.0000	+0.524%	2	180	-37.104%
2026-03-03	48.1500	48.2000	47.7500	47.7500	-0.417%	6	178	-36.775%
2026-03-02	48.2600	48.2600	47.8000	47.9500	+8.239%	62	176	-37.039%
2026-02-26	44.4000	45.5000	44.3000	44.3000	-3.696%	88	158	-31.851%
2026-02-25	47.2000	47.2000	45.0500	46.0000	-3.987%	51	149	-34.370%
2026-02-24	49.2500	49.2500	47.9100	47.9100	+0.084%	13	149	-36.986%
2026-02-23	47.3100	47.8800	47.3100	47.8700	+7.961%	17	144	-36.933%
2026-02-20	44.8500	45.4900	44.2500	44.3400	-1.903%	10	143	-31.912%
2026-02-19	45.1500	45.2000	45.1500	45.2000	+3.196%	2	145	-33.208%
2026-02-18	43.8500	43.9000	43.6000	43.8000	-6.809%	44	145	-31.073%
2026-02-13	47.4500	48.0500	47.0000	47.0000	+7.947%	99	51	-35.766%
2026-02-11	43.5400	43.5400	43.5400	43.5400	+7.109%	6	51	-30.661%
2026-02-10	39.5000	40.6500	39.4900	40.6500	+7.454%	21	47	-25.732%
2026-02-06	39.1400	39.1400	37.8300	37.8300	-12.734%	8	32	-20.196%
2026-02-05	43.3300	43.3500	43.0600	43.3500	+5.990%	7	35	-30.358%
2026-02-03	40.9000	40.9000	40.9000	40.9000	-3.492%	1	35	-26.186%
2026-02-02	43.6700	43.6700	42.3800	42.3800	-0.796%	2	36	-28.764%
2026-01-30	42.7200	42.7200	42.7200	42.7200	-1.680%	3	36	-29.331%
2026-01-29	43.4500	43.4500	43.4500	43.4500	-4.337%	3	36	-30.518%
2026-01-27	45.5500	45.5500	45.0900	45.4200	+1.361%	5	33	-33.531%
2026-01-26	45.0700	45.0700	44.8000	44.8100	+0.134%	4	28	-32.627%
2026-01-23	44.8400	44.8400	44.7500	44.7500	+5.294%	2	24	-32.536%
2026-01-22	43.2900	43.2900	42.5000	42.5000	-3.737%	12	23	-28.965%
2026-01-21	44.7500	44.7500	44.1500	44.1500	-1.451%	3	19	-31.619%
2026-01-20	42.6200	44.8000	42.5500	44.8000	+6.161%	15	18	-32.612%
2026-01-13	40.0000	42.2000	40.0000	42.2000	+15.743%	2	3	-28.460%
2026-01-09	36.4600	36.4600	36.4600	36.4600	0.000%	1	1	-17.197%