Dark

JPM20270617P200
JPM Jun 17 2027 200.00 Put (JPM270617P00200000)
option OPRA

EOD

Sep 29, 2026

0.9700-11.818%(-0.1300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.9700	0.9700	0.9700	0.9700	-11.818%	1	1,005	0.000%
2026-09-22	1.1000	1.1000	1.1000	1.1000	+30.952%	1	1,004	-11.818%
2026-09-02	0.8400	0.8400	0.8400	0.8400	-33.858%	1	1,003	+15.476%
2026-08-20	1.2700	1.2700	1.2700	1.2700	+24.510%	2	1,003	-23.622%
2026-08-17	1.1100	1.1100	1.0200	1.0200	-1.923%	8	1,003	-4.902%
2026-08-14	1.0000	1.1000	1.0000	1.0400	-6.306%	31	1,004	-6.731%
2026-08-11	1.1100	1.1100	1.1100	1.1100	-20.714%	38	1,015	-12.613%
2026-08-03	1.2400	1.4000	1.2400	1.4000	-23.913%	5	1,012	-30.714%
2026-07-23	1.8200	1.9300	1.8200	1.8400	+0.546%	6	1,011	-47.283%
2026-07-22	1.8300	1.8300	1.8300	1.8300	+5.780%	1	1,011	-46.995%
2026-07-21	1.8200	1.8200	1.7300	1.7300	-10.363%	4	1,011	-43.931%
2026-07-20	1.9900	2.0600	1.9100	1.9300	+14.201%	9	1,011	-49.741%
2026-07-15	1.6900	1.6900	1.6900	1.6900	-9.140%	1	1,012	-42.604%
2026-07-14	1.8300	1.8900	1.8000	1.8600	-7.000%	12	1,011	-47.849%
2026-07-10	2.1600	2.1600	2.0000	2.0000	-7.407%	3	1,009	-51.500%
2026-07-07	2.1600	2.1600	2.1600	2.1600	+8.000%	1	1,009	-55.093%
2026-07-06	2.0000	2.0000	2.0000	2.0000	-41.176%	10	1,008	-51.500%
2026-06-12	3.4000	3.4000	3.4000	3.4000	-9.333%	4	1,008	-71.471%
2026-06-11	3.8500	3.8500	3.7500	3.7500	+7.143%	4	1,008	-74.133%
2026-06-04	3.6900	3.6900	3.5000	3.5000	-19.540%	3	1,011	-72.286%
2026-06-02	4.3500	4.3500	4.3500	4.3500	0.000%	1	1,012	-77.701%
2026-05-28	4.3000	4.3500	4.3000	4.3500	-0.911%	2	1,011	-77.701%
2026-05-27	4.3900	4.3900	4.3900	4.3900	-2.444%	3	1,009	-77.904%
2026-05-21	4.4200	4.5000	4.4200	4.5000	+0.223%	129	1,006	-78.444%
2026-05-18	4.4900	4.4900	4.4900	4.4900	+6.905%	1	1,006	-78.396%
2026-05-07	4.2000	4.2000	4.2000	4.2000	+5.000%	10	950	-76.905%
2026-05-06	4.0000	4.0000	4.0000	4.0000	-10.112%	1	940	-75.750%
2026-05-04	4.4500	4.4500	4.4500	4.4500	+3.488%	2	941	-78.202%
2026-05-01	4.1000	4.3000	4.1000	4.3000	-3.371%	12	931	-77.442%
2026-04-28	4.4500	4.4500	4.4500	4.4500	-5.319%	45	931	-78.202%
2026-04-23	4.6400	4.7000	4.6400	4.7000	+4.444%	6	931	-79.362%
2026-04-21	4.5000	4.5000	4.5000	4.5000	+2.273%	6	930	-78.444%
2026-04-20	4.4000	4.4000	4.4000	4.4000	-7.368%	1	930	-77.955%
2026-04-14	4.7500	4.7500	4.7500	4.7500	-12.362%	20	929	-79.579%
2026-04-13	5.4200	5.4200	5.4200	5.4200	-0.184%	1	919	-82.103%
2026-04-09	5.4500	5.4500	5.4300	5.4300	-32.463%	3	919	-82.136%
2026-04-02	8.0400	8.0400	8.0400	8.0400	-17.113%	1	920	-87.935%
2026-03-30	9.7000	9.7000	9.7000	9.7000	+2.321%	21	920	-90.000%
2026-03-27	9.4800	9.4800	9.4800	9.4800	+16.893%	10	909	-89.768%
2026-03-20	8.1500	8.1500	8.1100	8.1100	-10.879%	10	899	-88.039%
2026-03-12	9.1000	9.1000	9.1000	9.1000	+21.821%	500	900	-89.341%
2026-03-02	7.4700	7.4700	7.4700	7.4700	+3.034%	3	402	-87.015%
2026-02-24	7.2500	7.2500	7.2500	7.2500	+16.935%	1	403	-86.621%
2026-02-23	6.2000	6.2000	6.2000	6.2000	-3.125%	1	403	-84.355%
2026-02-19	6.5900	6.5900	6.4000	6.4000	+4.918%	2	402	-84.844%
2026-02-18	6.1000	6.1000	6.1000	6.1000	-9.091%	1	402	-84.098%
2026-02-12	6.7600	6.7600	6.7100	6.7100	+38.636%	2	402	-85.544%
2026-02-04	4.8400	4.8400	4.8400	4.8400	-13.571%	1	403	-79.959%
2026-01-27	5.6000	5.6000	5.6000	5.6000	-4.274%	1	402	-82.679%
2026-01-26	5.8500	5.8500	5.8500	5.8500	+4.464%	1	402	-83.419%
2026-01-22	5.5000	5.6100	5.5000	5.6000	-7.438%	17	402	-82.679%
2026-01-21	6.0500	6.1000	6.0000	6.0500	+5.585%	25	392	-83.967%
2026-01-20	5.7500	5.7500	5.7000	5.7300	+10.192%	21	381	-83.072%
2026-01-12	5.2000	5.2000	5.2000	5.2000	+3.586%	1	374	-81.346%
2026-01-08	5.0200	5.0200	5.0200	5.0200	+9.847%	1	374	-80.677%
2026-01-05	4.5700	4.5700	4.5700	4.5700	-16.300%	1	375	-78.775%
2026-01-02	5.8000	5.8000	5.4500	5.4600	-2.500%	4	374	-82.234%
2025-12-31	5.6000	5.6000	5.6000	5.6000	+6.262%	1	372	-82.679%
2025-12-26	5.2500	5.2700	5.2000	5.2700	+1.346%	20	372	-81.594%
2025-12-24	5.2000	5.2000	5.2000	5.2000	-21.805%	4	362	-81.346%
2025-12-10	6.6500	6.6500	6.6500	6.6500	-6.338%	5	362	-85.414%
2025-12-09	7.1000	7.1000	7.1000	7.1000	-0.699%	1	362	-86.338%
2025-11-25	7.2500	7.2500	7.1500	7.1500	-3.898%	2	361	-86.434%
2025-11-17	7.4000	7.4400	7.4000	7.4400	+9.735%	2	362	-86.962%
2025-11-13	6.7800	6.7800	6.7800	6.7800	+2.727%	1	361	-85.693%
2025-11-03	6.6000	6.6000	6.6000	6.6000	+3.125%	300	64	-85.303%
2025-10-31	6.4000	6.4000	6.4000	6.4000	-2.290%	12	64	-84.844%
2025-10-29	6.5500	6.5500	6.5500	6.5500	-14.935%	10	52	-85.191%
2025-10-17	7.7000	7.7000	7.7000	7.7000	+22.222%	30	45	-87.403%
2025-09-30	6.3000	6.3000	6.3000	6.3000	-0.787%	1	36	-84.603%
2025-09-18	6.3500	6.3500	6.3500	6.3500	+1.600%	1	36	-84.724%
2025-09-17	6.4000	6.4000	6.2500	6.2500	-3.101%	3	37	-84.480%
2025-09-15	6.4500	6.4500	6.4500	6.4500	-9.790%	2	35	-84.961%
2025-09-03	7.1500	7.1500	7.1500	7.1500	-2.055%	15	33	-86.434%
2025-09-02	7.3000	7.3000	7.3000	7.3000	+2.817%	1	18	-86.712%
2025-08-27	7.1000	7.1000	7.1000	7.1000	-11.361%	2	18	-86.338%
2025-08-19	8.0100	8.0100	8.0100	8.0100	-1.111%	1	16	-87.890%
2025-08-08	8.1000	8.1000	8.1000	8.1000	+5.195%	1	15	-88.025%
2025-07-23	7.7000	7.7000	7.7000	7.7000	-5.521%	3	14	-87.403%
2025-07-21	8.1500	8.1500	8.1500	8.1500	-4.118%	5	12	-88.098%
2025-07-17	8.5000	8.5000	8.5000	8.5000	-3.409%	5	7	-88.588%
2025-07-11	8.8000	8.8000	8.8000	8.8000	-4.348%	1	2	-88.977%
2025-07-09	9.2000	9.2000	9.2000	9.2000	0.000%	1	1	-89.457%