Dark

JPM20270617P250
JPM Jun 17 2027 250.00 Put (JPM270617P00250000)
option OPRA

EOD

Jun 26, 2026

7.11+4.559%(+0.31)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	7.1100	7.1100	7.1100	7.1100	+4.559%	5	1,056	0.000%
2026-06-23	6.8000	6.8000	6.8000	6.8000	-5.556%	5	1,051	+4.559%
2026-06-17	7.1500	7.2500	7.1000	7.2000	-6.372%	75	1,031	-1.250%
2026-06-16	7.5300	7.7000	7.5300	7.6900	-11.303%	21	1,031	-7.542%
2026-06-15	8.6400	8.6700	8.6400	8.6700	-4.093%	8	1,019	-17.993%
2026-06-12	9.0000	9.0400	9.0000	9.0400	-14.068%	7	1,014	-21.350%
2026-06-11	10.5200	10.5200	10.5200	10.5200	-1.682%	1	1,009	-32.414%
2026-06-10	11.1500	11.1500	10.6900	10.7000	-4.208%	11	1,010	-33.551%
2026-06-09	10.1000	11.1700	10.1000	11.1700	+8.976%	22	1,007	-36.347%
2026-06-08	10.2500	10.2500	10.2500	10.2500	-0.678%	9	989	-30.634%
2026-06-04	10.8800	10.8800	10.3100	10.3200	-13.640%	9	998	-31.105%
2026-06-03	11.9500	11.9500	11.9500	11.9500	0.000%	115	998	-40.502%
2026-06-02	12.4000	12.8500	11.9500	11.9500	-3.629%	50	936	-40.502%
2026-06-01	12.4000	12.4000	12.4000	12.4000	-0.402%	10	888	-42.661%
2026-05-27	12.4500	12.4500	12.4500	12.4500	-6.179%	1	878	-42.892%
2026-05-19	13.2700	13.2700	13.2700	13.2700	-1.338%	2	877	-46.420%
2026-05-15	13.4500	13.4500	13.4000	13.4500	+5.078%	42	877	-47.138%
2026-05-14	12.8000	12.8000	12.8000	12.8000	-1.158%	1	835	-44.453%
2026-05-13	12.9500	12.9500	12.9500	12.9500	-8.026%	1	834	-45.097%
2026-05-12	14.0000	14.0800	14.0000	14.0800	+10.866%	2	834	-49.503%
2026-05-08	12.7000	12.7000	12.7000	12.7000	+18.360%	1	834	-44.016%
2026-05-06	10.7300	10.7300	10.7300	10.7300	-13.258%	1	833	-33.737%
2026-05-04	11.9000	12.3700	11.9000	12.3700	-1.040%	2	832	-42.522%
2026-04-24	12.5000	12.5000	12.5000	12.5000	+6.383%	23	833	-43.120%
2026-04-22	11.7500	11.7500	11.7500	11.7500	0.000%	2	856	-39.489%
2026-04-17	11.7500	11.7500	11.7500	11.7500	-5.925%	1	854	-39.489%
2026-04-15	12.4900	12.4900	12.4900	12.4900	+1.545%	1	854	-43.074%
2026-04-13	12.6500	12.7000	12.3000	12.3000	-10.870%	26	854	-42.195%
2026-04-09	13.8000	13.8000	13.8000	13.8000	-1.429%	1	831	-48.478%
2026-04-08	14.0000	14.0000	14.0000	14.0000	-25.174%	1	830	-49.214%
2026-04-02	18.7100	18.7100	18.7100	18.7100	+6.066%	18	811	-61.999%
2026-04-01	17.9500	17.9500	17.6000	17.6400	-7.158%	190	811	-59.694%
2026-03-27	19.0000	19.0000	19.0000	19.0000	+8.324%	15	804	-62.579%
2026-03-25	17.9000	18.3000	17.5000	17.5400	-12.300%	586	796	-59.464%
2026-03-20	18.4500	20.0000	18.4500	20.0000	-2.439%	3	702	-64.450%
2026-03-13	20.5000	20.5000	20.5000	20.5000	-5.312%	5	700	-65.317%
2026-03-12	21.4000	21.6500	21.3500	21.6500	+13.947%	180	695	-67.159%
2026-03-09	20.5600	20.5600	19.0000	19.0000	-4.762%	38	620	-62.579%
2026-03-06	19.7000	20.0000	19.6500	19.9500	+13.352%	151	618	-64.361%
2026-03-05	17.1500	17.6000	17.1500	17.6000	-1.786%	22	492	-59.602%
2026-03-04	17.9200	17.9200	17.9200	17.9200	+8.540%	1	499	-60.324%
2026-02-27	16.5100	16.5100	16.5100	16.5100	+9.701%	1	500	-56.935%
2026-02-26	15.0000	15.0500	15.0000	15.0500	-10.947%	9	499	-52.757%
2026-02-24	17.0000	17.0000	16.9000	16.9000	-0.471%	15	499	-57.929%
2026-02-23	16.9500	16.9800	16.9500	16.9800	+2.909%	25	491	-58.127%
2026-02-13	16.5000	16.6000	16.5000	16.5000	+1.852%	125	443	-56.909%
2026-02-12	15.0000	17.3600	15.0000	16.2000	+38.107%	15	443	-56.111%
2026-02-09	11.7300	11.7300	11.7300	11.7300	+1.121%	2	440	-39.386%
2026-02-06	11.6000	11.6000	11.6000	11.6000	-15.452%	8	438	-38.707%
2026-02-05	13.7200	13.7200	13.7200	13.7200	+11.273%	1	430	-48.178%
2026-02-03	12.7500	12.7500	12.3300	12.3300	-8.327%	9	429	-42.336%
2026-02-02	13.4500	13.4500	13.4500	13.4500	-2.536%	1	430	-47.138%
2026-01-29	14.0000	14.0000	13.8000	13.8000	-7.383%	8	430	-48.478%
2026-01-28	14.9000	14.9000	14.9000	14.9000	-0.997%	10	422	-52.282%
2026-01-23	15.1000	15.1500	15.0500	15.0500	+8.664%	170	427	-52.757%
2026-01-22	13.8500	13.8500	13.8500	13.8500	+2.897%	2	310	-48.664%
2026-01-15	13.6000	13.6000	13.4000	13.4600	+15.338%	27	308	-47.177%
2026-01-08	11.6700	11.6700	11.6700	11.6700	-1.933%	1	308	-39.075%
2025-12-23	11.9000	11.9000	11.9000	11.9000	-13.139%	1	307	-40.252%
2025-12-15	13.7000	13.7000	13.7000	13.7000	-21.759%	5	307	-48.102%
2025-11-17	16.7300	17.5300	16.7300	17.5100	+5.482%	34	307	-59.395%
2025-11-14	16.5700	16.7000	16.5700	16.6000	+18.487%	34	303	-57.169%
2025-11-13	14.0100	14.0100	14.0100	14.0100	+3.701%	40	295	-49.251%
2025-11-12	13.5100	13.5100	13.5100	13.5100	-13.397%	40	296	-47.372%
2025-11-04	15.2000	15.6000	15.2000	15.6000	-4.704%	15	296	-54.423%
2025-10-24	16.3700	16.3700	16.3700	16.3700	-3.706%	5	296	-56.567%
2025-10-22	17.0000	17.0000	17.0000	17.0000	+1.796%	5	296	-58.176%
2025-10-21	16.7000	16.7000	16.7000	16.7000	-7.479%	1	291	-57.425%
2025-10-17	18.0000	18.0500	18.0000	18.0500	+2.093%	2	290	-60.609%
2025-10-14	17.6900	17.6900	17.6800	17.6800	+0.741%	5	289	-59.785%
2025-10-10	17.5500	17.5500	17.5500	17.5500	+13.226%	2	286	-59.487%
2025-10-08	15.7000	15.7100	15.5000	15.5000	-2.821%	75	286	-54.129%
2025-10-02	16.0000	16.0000	15.9500	15.9500	+5.980%	28	253	-55.423%
2025-10-01	15.0500	15.0500	15.0500	15.0500	+4.878%	30	226	-52.757%
2025-09-30	14.4500	14.4500	14.3500	14.3500	+3.610%	33	196	-50.453%
2025-09-26	13.8500	13.8500	13.8500	13.8500	-2.875%	30	164	-48.664%
2025-09-23	14.2600	14.2600	14.2600	14.2600	-1.451%	1	134	-50.140%
2025-09-19	14.4700	14.4700	14.4700	14.4700	-4.928%	30	134	-50.864%
2025-09-16	14.9000	15.2200	14.9000	15.2200	-14.734%	11	104	-53.285%
2025-09-08	17.8500	17.8500	17.8500	17.8500	+9.711%	1	109	-60.168%
2025-08-27	16.2700	16.2700	16.2700	16.2700	-12.527%	1	109	-56.300%
2025-08-20	18.6000	18.6000	18.6000	18.6000	+0.813%	1	108	-61.774%
2025-08-18	18.4500	18.4500	18.4500	18.4500	+0.272%	1	108	-61.463%
2025-08-15	18.3500	18.4000	18.3500	18.4000	+3.371%	50	107	-61.359%
2025-08-13	17.8000	17.8000	17.8000	17.8000	+0.850%	1	73	-60.056%
2025-08-12	17.6500	17.6500	17.6500	17.6500	-6.515%	10	72	-59.717%
2025-08-11	18.5000	18.8800	18.5000	18.8800	+1.233%	5	62	-62.341%
2025-08-06	18.6500	18.6500	18.6500	18.6500	+2.473%	1	62	-61.877%
2025-08-04	18.2000	18.2000	18.2000	18.2000	+6.745%	1	61	-60.934%
2025-07-31	17.0500	17.0500	17.0500	17.0500	-1.159%	9	60	-58.299%
2025-07-29	16.8400	17.2500	16.8400	17.2500	+0.818%	5	51	-58.783%
2025-07-28	16.8700	17.1100	16.8600	17.1100	-0.812%	4	49	-58.445%
2025-07-25	17.0000	17.2500	17.0000	17.2500	+0.936%	2	48	-58.783%
2025-07-24	16.9000	17.1200	16.9000	17.0900	-2.510%	4	48	-58.397%
2025-07-23	17.8200	17.9000	17.3200	17.5300	-5.243%	38	48	-59.441%
2025-07-22	18.7300	18.7300	18.4000	18.5000	-0.538%	7	41	-61.568%
2025-07-21	18.4000	18.6000	18.4000	18.6000	-6.061%	11	35	-61.774%
2025-07-16	19.8000	19.8000	19.8000	19.8000	-1.000%	1	34	-64.091%
2025-07-14	20.0000	20.0000	20.0000	20.0000	-6.103%	1	33	-64.450%
2025-07-08	20.7000	21.3000	20.7000	21.3000	+13.298%	7	32	-66.620%
2025-07-07	18.6000	18.8000	18.6000	18.8000	+2.008%	16	26	-62.181%
2025-07-03	18.4300	18.4300	18.4300	18.4300	-5.000%	15	26	-61.422%
2025-07-02	19.7000	19.7000	19.4000	19.4000	-2.267%	16	26	-63.351%
2025-07-01	19.8500	19.8500	19.8500	19.8500	+3.063%	10	11	-64.181%
2025-06-30	19.2600	19.2600	19.2600	19.2600	0.000%	1	1	-63.084%