Dark

JPM20270617P260
JPM Jun 17 2027 260.00 Put (JPM270617P00260000)
option OPRA

EOD

Aug 13, 2026

4.23+7.089%(+0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.2300	4.2300	4.2300	4.2300	+7.089%	1	766	0.000%
2026-08-12	4.1000	4.1000	3.9500	3.9500	-8.140%	3	765	+7.089%
2026-08-11	4.3000	4.3000	4.3000	4.3000	-8.898%	8	762	-1.628%
2026-08-10	4.7500	4.7500	4.7200	4.7200	-11.445%	64	760	-10.381%
2026-08-03	5.0500	5.3300	5.0500	5.3300	-1.296%	7	705	-20.638%
2026-07-31	5.5500	5.5500	5.4000	5.4000	-14.286%	4	704	-21.667%
2026-07-29	6.2000	6.3000	6.2000	6.3000	+9.565%	3	704	-32.857%
2026-07-27	5.7000	5.7500	5.7000	5.7500	-16.546%	13	704	-26.435%
2026-07-23	6.8900	6.8900	6.8900	6.8900	+1.324%	1	704	-38.607%
2026-07-21	6.8000	6.8500	6.8000	6.8000	-9.091%	12	704	-37.794%
2026-07-09	7.4800	7.4800	7.4800	7.4800	-12.000%	2	711	-43.449%
2026-06-24	8.5000	8.5000	8.5000	8.5000	0.000%	20	713	-50.235%
2026-06-22	8.7300	8.7300	8.5000	8.5000	-5.765%	2	696	-50.235%
2026-06-18	9.0200	9.0200	9.0200	9.0200	-1.957%	3	693	-53.104%
2026-06-16	9.2000	9.2000	9.2000	9.2000	-23.333%	7	693	-54.022%
2026-06-12	12.0000	12.0000	12.0000	12.0000	-7.692%	30	686	-64.750%
2026-06-09	12.0000	13.0000	12.0000	13.0000	+4.586%	61	657	-67.462%
2026-06-08	12.4000	12.4300	12.4000	12.4300	-2.126%	11	673	-65.969%
2026-06-04	13.2500	13.2500	12.7000	12.7000	-14.189%	18	673	-66.693%
2026-06-03	15.3000	15.4500	14.8000	14.8000	+1.718%	5	667	-71.419%
2026-06-02	15.3000	15.7000	14.5500	14.5500	-6.129%	10	666	-70.928%
2026-06-01	15.0500	15.5500	15.0500	15.5000	+3.679%	27	660	-72.710%
2026-05-29	15.4000	15.4000	14.9500	14.9500	-3.236%	5	660	-71.706%
2026-05-28	14.8000	15.4500	14.8000	15.4500	+3.000%	6	656	-72.621%
2026-05-27	15.0000	15.0000	15.0000	15.0000	+9.409%	10	656	-71.800%
2026-05-26	13.7100	13.7100	13.7100	13.7100	-14.152%	35	646	-69.147%
2026-05-19	15.2500	15.9700	14.8000	15.9700	+4.721%	43	629	-73.513%
2026-05-18	15.6500	15.6500	15.2500	15.2500	-5.573%	5	591	-72.262%
2026-05-15	15.9500	16.4000	15.9500	16.1500	+3.195%	33	591	-73.808%
2026-05-14	15.1500	15.8000	15.1500	15.6500	+6.826%	5	564	-72.971%
2026-05-12	16.4000	16.5000	14.6500	14.6500	+2.448%	10	560	-71.126%
2026-05-07	14.3000	14.3000	14.3000	14.3000	-5.298%	20	560	-70.420%
2026-05-05	15.1000	15.1000	15.1000	15.1000	+5.594%	1	540	-71.987%
2026-04-14	14.3500	14.4000	14.0500	14.3000	-6.536%	18	541	-70.420%
2026-04-10	15.3000	15.3000	15.3000	15.3000	-3.470%	20	536	-72.353%
2026-04-09	16.1400	16.3200	15.5500	15.8500	-19.949%	17	526	-73.312%
2026-04-07	19.9500	19.9500	19.8000	19.8000	-3.650%	19	522	-78.636%
2026-04-01	20.5500	20.5500	20.5500	20.5500	-3.747%	1	503	-79.416%
2026-03-31	22.8500	22.8500	21.2500	21.3500	+3.390%	22	503	-80.187%
2026-03-25	20.5000	20.6500	20.5000	20.6500	-6.307%	20	513	-79.516%
2026-03-18	21.8000	22.0400	21.6000	22.0400	-4.257%	197	513	-80.808%
2026-03-11	23.0200	23.0200	23.0200	23.0200	+15.853%	1	358	-81.625%
2026-02-27	19.8700	19.8700	19.8700	19.8700	-2.836%	1	358	-78.712%
2026-02-24	20.7300	20.7700	20.4500	20.4500	+2.506%	3	357	-79.315%
2026-02-23	20.1500	20.2000	19.8000	19.9500	+3.101%	89	354	-78.797%
2026-02-13	19.4500	19.7500	19.3500	19.3500	+24.038%	90	223	-78.140%
2026-02-11	14.2000	15.6000	14.2000	15.6000	+11.032%	42	223	-72.885%
2026-02-09	14.0500	14.0500	14.0500	14.0500	-18.786%	2	202	-69.893%
2026-01-28	17.3500	17.3500	17.3000	17.3000	-3.352%	10	201	-75.549%
2026-01-23	17.9000	17.9000	17.9000	17.9000	+12.226%	1	196	-76.369%
2026-01-22	16.3500	16.3500	15.9500	15.9500	-2.147%	11	197	-73.480%
2026-01-14	16.3500	16.3500	16.3000	16.3000	+4.823%	12	186	-74.049%
2026-01-13	15.5300	15.5500	15.5300	15.5500	-1.395%	2	174	-72.797%
2025-12-15	15.7700	15.7700	15.7700	15.7700	-2.171%	36	174	-73.177%
2025-12-12	16.1200	16.1200	16.1200	16.1200	-6.006%	36	210	-73.759%
2025-12-11	17.1500	17.1500	17.1500	17.1500	-7.647%	30	210	-75.335%
2025-12-10	18.5700	18.5700	18.5700	18.5700	+12.545%	30	210	-77.221%
2025-12-04	16.5000	16.5000	16.5000	16.5000	-7.615%	1	217	-74.364%
2025-12-02	17.5500	17.9000	17.5000	17.8600	-8.410%	59	216	-76.316%
2025-11-17	19.4800	19.5000	19.4400	19.5000	+1.194%	36	214	-78.308%
2025-11-14	19.2700	19.2700	19.2700	19.2700	+17.428%	26	191	-78.049%
2025-11-13	16.4100	16.4100	16.4100	16.4100	+4.190%	40	179	-74.223%
2025-11-12	15.7500	15.7500	15.7500	15.7500	-12.742%	40	139	-73.143%
2025-10-29	18.0000	18.0500	18.0000	18.0500	-6.959%	7	99	-76.565%
2025-10-16	19.4000	19.4000	19.4000	19.4000	+3.632%	1	92	-78.196%
2025-10-09	18.5400	18.7200	18.5400	18.7200	+1.189%	2	91	-77.404%
2025-10-08	18.4500	18.5000	18.4500	18.5000	+2.380%	70	91	-77.135%
2025-10-07	18.0700	18.0700	18.0700	18.0700	+4.451%	4	21	-76.591%
2025-10-06	17.3600	17.3600	17.3000	17.3000	-12.626%	4	21	-75.549%
2025-09-02	19.8500	19.8500	19.8000	19.8000	+6.739%	2	17	-78.636%
2025-08-29	18.5500	18.5500	18.5500	18.5500	-15.335%	1	15	-77.197%
2025-08-11	21.5700	21.9400	21.5700	21.9100	+0.968%	4	15	-80.694%
2025-08-06	21.5200	21.7000	21.5200	21.7000	+9.596%	2	15	-80.507%
2025-07-31	19.8000	19.8000	19.8000	19.8000	+0.610%	9	15	-78.636%
2025-07-29	19.4800	19.6800	19.4800	19.6800	-0.606%	2	10	-78.506%
2025-07-28	19.7700	19.9500	19.6100	19.8000	-0.202%	16	9	-78.636%
2025-07-24	19.7100	19.8400	19.7100	19.8400	-3.078%	2	5	-78.679%
2025-07-23	20.3200	20.5200	20.2200	20.4700	-4.569%	14	5	-79.336%
2025-07-22	21.3500	21.4500	21.3500	21.4500	0.000%	2	1	-80.280%