Dark

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

EOD

Sep 29, 2026

3.75-8.537%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.7500	3.7500	3.7500	3.7500	-8.537%	1	1,734	0.000%
2026-09-22	4.1300	4.1500	3.7000	4.1000	+28.125%	4	1,733	-8.537%
2026-09-16	3.8500	3.9000	3.2000	3.2000	-10.615%	45	1,732	+17.188%
2026-09-15	3.5800	3.5800	3.5800	3.5800	-9.367%	5	1,692	+4.749%
2026-09-14	3.9500	3.9500	3.9500	3.9500	+14.493%	2	1,697	-5.063%
2026-09-08	3.4500	3.4500	3.4500	3.4500	+6.154%	4	1,697	+8.696%
2026-09-04	3.2500	3.2500	3.2500	3.2500	-7.143%	3	1,700	+15.385%
2026-09-01	3.4100	3.5000	3.4100	3.5000	0.000%	35	1,700	+7.143%
2026-08-31	3.5000	3.5000	3.5000	3.5000	-2.778%	80	1,671	+7.143%
2026-08-28	3.6000	3.6000	3.6000	3.6000	-4.000%	2	1,671	+4.167%
2026-08-27	3.7500	3.7500	3.7500	3.7500	0.000%	29	1,673	0.000%
2026-08-26	3.7500	3.7500	3.7500	3.7500	-9.639%	1	1,673	0.000%
2026-08-25	4.1500	4.1500	4.1500	4.1500	+20.290%	10	1,673	-9.639%
2026-08-19	3.3500	3.4500	3.3500	3.4500	+6.154%	31	1,673	+8.696%
2026-08-17	3.2500	3.2500	3.2500	3.2500	-2.985%	46	1,644	+15.385%
2026-08-14	3.4000	3.4000	3.3500	3.3500	0.000%	527	1,603	+11.940%
2026-08-13	3.3500	3.4500	3.3500	3.3500	+3.077%	51	1,110	+11.940%
2026-08-12	3.3000	3.3000	3.2500	3.2500	-5.797%	69	1,093	+15.385%
2026-08-11	3.5500	3.5500	3.4500	3.4500	-10.156%	35	1,092	+8.696%
2026-08-05	3.8000	3.8400	3.8000	3.8400	-11.724%	4	1,073	-2.344%
2026-07-31	4.4000	4.4000	4.3500	4.3500	-8.996%	38	1,069	-13.793%
2026-07-29	5.1500	5.1500	4.7800	4.7800	-17.586%	2	1,053	-21.548%
2026-07-20	5.8000	5.8000	5.8000	5.8000	-5.691%	1	1,052	-35.345%
2026-07-17	6.0200	6.5000	5.7000	6.1500	+22.754%	217	1,053	-39.024%
2026-07-15	5.0500	5.1300	5.0100	5.0100	-13.621%	3	1,053	-25.150%
2026-07-14	6.8000	6.8000	5.3000	5.8000	-4.448%	24	1,052	-35.345%
2026-07-09	6.0700	6.0700	6.0700	6.0700	-3.035%	2	1,051	-38.221%
2026-07-02	6.2600	6.2600	6.2600	6.2600	-3.692%	2	1,053	-40.096%
2026-07-01	6.5000	6.5000	6.5000	6.5000	-7.801%	25	1,053	-42.308%
2026-06-30	7.1000	7.1000	6.9000	7.0500	+3.676%	77	1,053	-46.809%
2026-06-29	6.9000	6.9000	6.8000	6.8000	-4.360%	3	1,053	-44.853%
2026-06-26	7.1100	7.1100	7.1100	7.1100	+4.559%	5	1,056	-47.257%
2026-06-23	6.8000	6.8000	6.8000	6.8000	-5.556%	5	1,051	-44.853%
2026-06-17	7.1500	7.2500	7.1000	7.2000	-6.372%	75	1,031	-47.917%
2026-06-16	7.5300	7.7000	7.5300	7.6900	-11.303%	21	1,031	-51.235%
2026-06-15	8.6400	8.6700	8.6400	8.6700	-4.093%	8	1,019	-56.747%
2026-06-12	9.0000	9.0400	9.0000	9.0400	-14.068%	7	1,014	-58.518%
2026-06-11	10.5200	10.5200	10.5200	10.5200	-1.682%	1	1,009	-64.354%
2026-06-10	11.1500	11.1500	10.6900	10.7000	-4.208%	11	1,010	-64.953%
2026-06-09	10.1000	11.1700	10.1000	11.1700	+8.976%	22	1,007	-66.428%
2026-06-08	10.2500	10.2500	10.2500	10.2500	-0.678%	9	989	-63.415%
2026-06-04	10.8800	10.8800	10.3100	10.3200	-13.640%	9	998	-63.663%
2026-06-03	11.9500	11.9500	11.9500	11.9500	0.000%	115	998	-68.619%
2026-06-02	12.4000	12.8500	11.9500	11.9500	-3.629%	50	936	-68.619%
2026-06-01	12.4000	12.4000	12.4000	12.4000	-0.402%	10	888	-69.758%
2026-05-27	12.4500	12.4500	12.4500	12.4500	-6.179%	1	878	-69.880%
2026-05-19	13.2700	13.2700	13.2700	13.2700	-1.338%	2	877	-71.741%
2026-05-15	13.4500	13.4500	13.4000	13.4500	+5.078%	42	877	-72.119%
2026-05-14	12.8000	12.8000	12.8000	12.8000	-1.158%	1	835	-70.703%
2026-05-13	12.9500	12.9500	12.9500	12.9500	-8.026%	1	834	-71.042%
2026-05-12	14.0000	14.0800	14.0000	14.0800	+10.866%	2	834	-73.366%
2026-05-08	12.7000	12.7000	12.7000	12.7000	+18.360%	1	834	-70.472%
2026-05-06	10.7300	10.7300	10.7300	10.7300	-13.258%	1	833	-65.051%
2026-05-04	11.9000	12.3700	11.9000	12.3700	-1.040%	2	832	-69.685%
2026-04-24	12.5000	12.5000	12.5000	12.5000	+6.383%	23	833	-70.000%
2026-04-22	11.7500	11.7500	11.7500	11.7500	0.000%	2	856	-68.085%
2026-04-17	11.7500	11.7500	11.7500	11.7500	-5.925%	1	854	-68.085%
2026-04-15	12.4900	12.4900	12.4900	12.4900	+1.545%	1	854	-69.976%
2026-04-13	12.6500	12.7000	12.3000	12.3000	-10.870%	26	854	-69.512%
2026-04-09	13.8000	13.8000	13.8000	13.8000	-1.429%	1	831	-72.826%
2026-04-08	14.0000	14.0000	14.0000	14.0000	-25.174%	1	830	-73.214%
2026-04-02	18.7100	18.7100	18.7100	18.7100	+6.066%	18	811	-79.957%
2026-04-01	17.9500	17.9500	17.6000	17.6400	-7.158%	190	811	-78.741%
2026-03-27	19.0000	19.0000	19.0000	19.0000	+8.324%	15	804	-80.263%
2026-03-25	17.9000	18.3000	17.5000	17.5400	-12.300%	586	796	-78.620%
2026-03-20	18.4500	20.0000	18.4500	20.0000	-2.439%	3	702	-81.250%
2026-03-13	20.5000	20.5000	20.5000	20.5000	-5.312%	5	700	-81.707%
2026-03-12	21.4000	21.6500	21.3500	21.6500	+13.947%	180	695	-82.679%
2026-03-09	20.5600	20.5600	19.0000	19.0000	-4.762%	38	620	-80.263%
2026-03-06	19.7000	20.0000	19.6500	19.9500	+13.352%	151	618	-81.203%
2026-03-05	17.1500	17.6000	17.1500	17.6000	-1.786%	22	492	-78.693%
2026-03-04	17.9200	17.9200	17.9200	17.9200	+8.540%	1	499	-79.074%
2026-02-27	16.5100	16.5100	16.5100	16.5100	+9.701%	1	500	-77.286%
2026-02-26	15.0000	15.0500	15.0000	15.0500	-10.947%	9	499	-75.083%
2026-02-24	17.0000	17.0000	16.9000	16.9000	-0.471%	15	499	-77.811%
2026-02-23	16.9500	16.9800	16.9500	16.9800	+2.909%	25	491	-77.915%
2026-02-13	16.5000	16.6000	16.5000	16.5000	+1.852%	125	443	-77.273%
2026-02-12	15.0000	17.3600	15.0000	16.2000	+38.107%	15	443	-76.852%
2026-02-09	11.7300	11.7300	11.7300	11.7300	+1.121%	2	440	-68.031%
2026-02-06	11.6000	11.6000	11.6000	11.6000	-15.452%	8	438	-67.672%
2026-02-05	13.7200	13.7200	13.7200	13.7200	+11.273%	1	430	-72.668%
2026-02-03	12.7500	12.7500	12.3300	12.3300	-8.327%	9	429	-69.586%
2026-02-02	13.4500	13.4500	13.4500	13.4500	-2.536%	1	430	-72.119%
2026-01-29	14.0000	14.0000	13.8000	13.8000	-7.383%	8	430	-72.826%
2026-01-28	14.9000	14.9000	14.9000	14.9000	-0.997%	10	422	-74.832%
2026-01-23	15.1000	15.1500	15.0500	15.0500	+8.664%	170	427	-75.083%
2026-01-22	13.8500	13.8500	13.8500	13.8500	+2.897%	2	310	-72.924%
2026-01-15	13.6000	13.6000	13.4000	13.4600	+15.338%	27	308	-72.140%
2026-01-08	11.6700	11.6700	11.6700	11.6700	-1.933%	1	308	-67.866%
2025-12-23	11.9000	11.9000	11.9000	11.9000	-13.139%	1	307	-68.487%
2025-12-15	13.7000	13.7000	13.7000	13.7000	-21.759%	5	307	-72.628%
2025-11-17	16.7300	17.5300	16.7300	17.5100	+5.482%	34	307	-78.584%
2025-11-14	16.5700	16.7000	16.5700	16.6000	+18.487%	34	303	-77.410%
2025-11-13	14.0100	14.0100	14.0100	14.0100	+3.701%	40	295	-73.233%
2025-11-12	13.5100	13.5100	13.5100	13.5100	-13.397%	40	296	-72.243%
2025-11-04	15.2000	15.6000	15.2000	15.6000	-4.704%	15	296	-75.962%
2025-10-24	16.3700	16.3700	16.3700	16.3700	-3.706%	5	296	-77.092%
2025-10-22	17.0000	17.0000	17.0000	17.0000	+1.796%	5	296	-77.941%
2025-10-21	16.7000	16.7000	16.7000	16.7000	-7.479%	1	291	-77.545%
2025-10-17	18.0000	18.0500	18.0000	18.0500	+2.093%	2	290	-79.224%
2025-10-14	17.6900	17.6900	17.6800	17.6800	+0.741%	5	289	-78.790%
2025-10-10	17.5500	17.5500	17.5500	17.5500	+13.226%	2	286	-78.632%
2025-10-08	15.7000	15.7100	15.5000	15.5000	-2.821%	75	286	-75.806%
2025-10-02	16.0000	16.0000	15.9500	15.9500	+5.980%	28	253	-76.489%
2025-10-01	15.0500	15.0500	15.0500	15.0500	+4.878%	30	226	-75.083%
2025-09-30	14.4500	14.4500	14.3500	14.3500	+3.610%	33	196	-73.868%
2025-09-26	13.8500	13.8500	13.8500	13.8500	-2.875%	30	164	-72.924%
2025-09-23	14.2600	14.2600	14.2600	14.2600	-1.451%	1	134	-73.703%
2025-09-19	14.4700	14.4700	14.4700	14.4700	-4.928%	30	134	-74.084%
2025-09-16	14.9000	15.2200	14.9000	15.2200	-14.734%	11	104	-75.361%
2025-09-08	17.8500	17.8500	17.8500	17.8500	+9.711%	1	109	-78.992%
2025-08-27	16.2700	16.2700	16.2700	16.2700	-12.527%	1	109	-76.951%
2025-08-20	18.6000	18.6000	18.6000	18.6000	+0.813%	1	108	-79.839%
2025-08-18	18.4500	18.4500	18.4500	18.4500	+0.272%	1	108	-79.675%
2025-08-15	18.3500	18.4000	18.3500	18.4000	+3.371%	50	107	-79.620%
2025-08-13	17.8000	17.8000	17.8000	17.8000	+0.850%	1	73	-78.933%
2025-08-12	17.6500	17.6500	17.6500	17.6500	-6.515%	10	72	-78.754%
2025-08-11	18.5000	18.8800	18.5000	18.8800	+1.233%	5	62	-80.138%
2025-08-06	18.6500	18.6500	18.6500	18.6500	+2.473%	1	62	-79.893%
2025-08-04	18.2000	18.2000	18.2000	18.2000	+6.745%	1	61	-79.396%
2025-07-31	17.0500	17.0500	17.0500	17.0500	-1.159%	9	60	-78.006%
2025-07-29	16.8400	17.2500	16.8400	17.2500	+0.818%	5	51	-78.261%
2025-07-28	16.8700	17.1100	16.8600	17.1100	-0.812%	4	49	-78.083%
2025-07-25	17.0000	17.2500	17.0000	17.2500	+0.936%	2	48	-78.261%
2025-07-24	16.9000	17.1200	16.9000	17.0900	-2.510%	4	48	-78.057%
2025-07-23	17.8200	17.9000	17.3200	17.5300	-5.243%	38	48	-78.608%
2025-07-22	18.7300	18.7300	18.4000	18.5000	-0.538%	7	41	-79.730%
2025-07-21	18.4000	18.6000	18.4000	18.6000	-6.061%	11	35	-79.839%
2025-07-16	19.8000	19.8000	19.8000	19.8000	-1.000%	1	34	-81.061%
2025-07-14	20.0000	20.0000	20.0000	20.0000	-6.103%	1	33	-81.250%
2025-07-08	20.7000	21.3000	20.7000	21.3000	+13.298%	7	32	-82.394%
2025-07-07	18.6000	18.8000	18.6000	18.8000	+2.008%	16	26	-80.053%
2025-07-03	18.4300	18.4300	18.4300	18.4300	-5.000%	15	26	-79.653%
2025-07-02	19.7000	19.7000	19.4000	19.4000	-2.267%	16	26	-80.670%
2025-07-01	19.8500	19.8500	19.8500	19.8500	+3.063%	10	11	-81.108%
2025-06-30	19.2600	19.2600	19.2600	19.2600	0.000%	1	1	-80.530%