Dark

JPM20270617P270
JPM Jun 17 2027 270.00 Put (JPM270617P00270000)
option OPRA

EOD

Sep 23, 2026

6.40+3.226%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	6.4000	6.4000	6.4000	6.4000	+3.226%	1	1,668	0.000%
2026-09-22	6.2000	6.2000	6.2000	6.2000	+7.826%	4	1,667	+3.226%
2026-09-17	5.7500	5.7500	5.7500	5.7500	-7.258%	1	1,663	+11.304%
2026-09-16	5.9000	6.2000	5.9000	6.2000	+3.333%	14	1,662	+3.226%
2026-09-14	5.7500	6.0000	5.7500	6.0000	+16.505%	14	1,651	+6.667%
2026-09-11	5.0900	5.1500	5.0900	5.1500	-10.435%	3	1,651	+24.272%
2026-09-10	5.8000	5.8000	5.7000	5.7500	+9.524%	59	1,650	+11.304%
2026-09-08	5.1700	5.2500	5.1700	5.2500	+4.582%	1,210	1,605	+21.905%
2026-09-04	5.0200	5.0200	5.0200	5.0200	+5.241%	20	408	+27.490%
2026-09-03	5.1500	5.1500	4.7700	4.7700	-11.667%	2	408	+34.172%
2026-08-31	5.3900	5.4000	5.3900	5.4000	+1.124%	10	410	+18.519%
2026-08-28	5.3400	5.3400	5.3400	5.3400	-6.316%	1	401	+19.850%
2026-08-27	5.9200	5.9200	5.7000	5.7000	+1.786%	17	400	+12.281%
2026-08-26	5.6000	5.6000	5.6000	5.6000	+0.901%	14	391	+14.286%
2026-08-25	5.5500	5.5500	5.5500	5.5500	-3.979%	14	378	+15.315%
2026-08-24	5.7500	5.7800	5.7500	5.7800	-1.027%	2	365	+10.727%
2026-08-21	5.8400	5.8400	5.8400	5.8400	+7.156%	1	363	+9.589%
2026-08-19	5.2500	5.4500	5.2500	5.4500	+4.808%	27	363	+17.431%
2026-08-18	5.3000	5.3000	5.2000	5.2000	+4.000%	53	342	+23.077%
2026-08-17	4.9500	5.0000	4.9500	5.0000	-4.762%	13	334	+28.000%
2026-08-14	5.0000	5.2500	4.9000	5.2500	-2.416%	23	323	+21.905%
2026-08-13	5.3800	5.3800	5.3800	5.3800	+8.468%	1	322	+18.959%
2026-08-12	5.2000	5.2000	4.9600	4.9600	-6.415%	6	322	+29.032%
2026-08-11	5.3500	5.3500	5.3000	5.3000	-10.169%	18	318	+20.755%
2026-08-10	5.9500	5.9500	5.8500	5.9000	-4.065%	20	306	+8.475%
2026-08-06	6.2000	6.2000	6.1500	6.1500	+8.850%	39	301	+4.065%
2026-08-05	5.6500	5.6500	5.6500	5.6500	-26.144%	10	262	+13.274%
2026-07-15	7.6500	7.6500	7.6500	7.6500	-14.525%	8	252	-16.340%
2026-07-10	8.9000	8.9500	8.9000	8.9500	+6.421%	10	253	-28.492%
2026-07-07	8.4100	8.4100	8.4100	8.4100	-12.850%	16	248	-23.900%
2026-07-02	9.3400	9.6500	9.3400	9.6500	+1.793%	4	246	-33.679%
2026-07-01	9.4800	9.4800	9.4800	9.4800	-7.872%	1	246	-32.489%
2026-06-26	10.3000	10.3000	10.2900	10.2900	+9.468%	12	246	-37.804%
2026-06-25	9.4500	9.4500	9.4000	9.4000	-11.321%	29	246	-31.915%
2026-06-17	10.6000	10.6000	10.6000	10.6000	-6.195%	1	228	-39.623%
2026-06-16	11.3000	11.3000	11.3000	11.3000	-8.871%	2	228	-43.363%
2026-06-15	12.7000	12.7000	12.4000	12.4000	-6.061%	2	226	-48.387%
2026-06-12	13.2000	13.2000	13.2000	13.2000	-16.190%	1	226	-51.515%
2026-06-11	15.8000	15.9000	15.7500	15.7500	+0.639%	6	225	-59.365%
2026-06-10	15.0000	15.7500	15.0000	15.6500	+1.294%	38	223	-59.105%
2026-06-09	14.4000	16.0000	14.4000	15.4500	+3.344%	7	218	-58.576%
2026-06-08	15.0500	15.0500	14.9500	14.9500	-0.993%	6	216	-57.191%
2026-06-05	15.0000	15.5000	15.0000	15.1000	-1.693%	6	216	-57.616%
2026-06-04	16.4500	16.4500	15.3600	15.3600	-17.419%	3	216	-58.333%
2026-06-03	18.6000	18.6000	18.6000	18.6000	+7.205%	1	216	-65.591%
2026-06-02	17.5500	17.5500	17.3500	17.3500	-4.144%	5	216	-63.112%
2026-05-29	18.1000	18.1000	18.1000	18.1000	-4.485%	4	220	-64.641%
2026-05-27	18.6000	18.9500	18.6000	18.9500	+1.337%	5	218	-66.227%
2026-05-11	18.5000	18.7000	18.5000	18.7000	+22.865%	8	213	-65.775%
2026-05-06	15.2200	15.2200	15.2200	15.2200	-4.637%	1	205	-57.950%
2026-04-30	15.8500	15.9600	15.8500	15.9600	-3.273%	2	205	-59.900%
2026-04-28	15.8400	16.5000	15.8400	16.5000	+3.448%	22	204	-61.212%
2026-04-20	15.9500	15.9500	15.9500	15.9500	+0.504%	1	206	-59.875%
2026-04-17	15.8700	15.8700	15.8700	15.8700	-6.095%	2	207	-59.672%
2026-04-14	16.9500	16.9500	16.9000	16.9000	-5.850%	20	207	-62.130%
2026-04-10	17.9500	17.9500	17.9500	17.9500	+0.335%	20	207	-64.345%
2026-04-09	17.8900	17.8900	17.8900	17.8900	-4.942%	1	205	-64.226%
2026-04-08	18.7500	18.8200	18.7500	18.8200	-24.113%	2	206	-65.994%
2026-03-31	24.6500	24.8000	24.6400	24.8000	-10.791%	52	204	-74.194%
2026-03-30	27.8000	27.8000	27.8000	27.8000	+16.807%	2	188	-76.978%
2026-03-25	23.7500	23.9000	23.7500	23.8000	-2.976%	5	187	-73.109%
2026-03-23	24.5300	24.5300	24.5300	24.5300	-16.280%	1	186	-73.909%
2026-03-12	29.3000	29.3000	29.3000	29.3000	+34.651%	1	186	-78.157%
2026-02-25	21.7600	21.7600	21.7600	21.7600	-7.365%	1	184	-70.588%
2026-02-24	23.4900	23.4900	23.4900	23.4900	+5.148%	1	184	-72.754%
2026-02-23	22.3400	22.3400	22.3400	22.3400	+8.447%	1	183	-71.352%
2026-02-19	20.9000	20.9000	20.6000	20.6000	+4.040%	33	183	-68.932%
2026-02-18	19.8500	19.8500	19.8000	19.8000	+8.493%	2	183	-67.677%
2026-02-11	16.4500	18.2500	16.4500	18.2500	+11.621%	5	184	-64.932%
2026-02-09	16.2500	16.3800	16.2500	16.3500	-2.388%	40	181	-60.856%
2026-02-04	16.7500	16.7500	16.7500	16.7500	-0.593%	1	161	-61.791%
2026-02-03	16.9000	16.9000	16.8500	16.8500	-11.780%	10	161	-62.018%
2026-01-15	19.1000	19.1000	19.1000	19.1000	+4.945%	1	156	-66.492%
2026-01-13	18.2000	18.2000	18.2000	18.2000	-6.571%	1	155	-64.835%
2025-12-18	19.4800	19.4800	19.4800	19.4800	+1.617%	32	155	-67.146%
2025-12-17	19.1700	19.1700	19.1700	19.1700	+2.131%	32	187	-66.615%
2025-12-16	18.7700	18.7700	18.7700	18.7700	+0.374%	32	187	-65.903%
2025-12-15	18.7000	18.7000	18.7000	18.7000	-0.107%	1	217	-65.775%
2025-12-12	18.7200	18.7200	18.7200	18.7200	-6.400%	36	218	-65.812%
2025-12-11	20.0000	20.0000	20.0000	20.0000	-7.063%	30	152	-68.000%
2025-12-10	21.5200	21.5200	21.5200	21.5200	+11.908%	30	152	-70.260%
2025-12-08	19.3400	19.5100	19.1900	19.2300	+5.428%	30	152	-66.719%
2025-12-05	18.2400	18.2400	18.2400	18.2400	-10.588%	10	153	-64.912%
2025-12-02	20.3000	20.4000	20.3000	20.4000	+1.594%	50	143	-68.627%
2025-12-01	20.0800	20.0800	20.0800	20.0800	-4.381%	1	118	-68.127%
2025-10-13	21.0500	21.3000	21.0000	21.0000	-8.497%	32	117	-69.524%
2025-10-10	23.1000	23.1500	22.9000	22.9500	+6.348%	58	100	-72.113%
2025-10-09	21.4400	21.5800	21.3800	21.5800	+6.832%	4	66	-70.343%
2025-10-06	20.2000	20.2000	20.2000	20.2000	+4.663%	6	64	-68.317%
2025-09-29	19.3000	19.3000	19.3000	19.3000	+1.847%	1	58	-66.839%
2025-09-24	18.9500	18.9500	18.9500	18.9500	-2.320%	1	57	-66.227%
2025-09-22	19.4000	19.4000	19.4000	19.4000	-4.668%	1	56	-67.010%
2025-09-16	20.3000	20.3500	20.3000	20.3500	-19.406%	40	55	-68.550%
2025-08-11	25.0500	25.2600	24.9700	25.2500	+0.358%	10	17	-74.653%
2025-08-06	24.9800	25.1600	24.9800	25.1600	-0.553%	2	16	-74.563%
2025-08-05	25.0300	25.3000	25.0300	25.3000	-4.528%	2	16	-74.704%
2025-08-01	26.1900	26.5000	26.1900	26.5000	+15.721%	2	15	-75.849%
2025-07-31	22.8500	22.9000	22.8500	22.9000	-1.505%	8	15	-72.052%
2025-07-29	23.2400	23.2500	23.2400	23.2500	+1.528%	3	7	-72.473%
2025-07-28	22.9400	23.1500	22.7200	22.9000	-2.636%	16	5	-72.052%
2025-07-23	23.4200	23.6900	23.4100	23.5200	-5.161%	14	2	-72.789%
2025-07-22	24.7000	24.8000	24.7000	24.8000	0.000%	2	1	-74.194%