Dark

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

EOD

Aug 13, 2026

5.38+8.468%(+0.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.3800	5.3800	5.3800	5.3800	+8.468%	1	322	0.000%
2026-08-12	5.2000	5.2000	4.9600	4.9600	-6.415%	6	322	+8.468%
2026-08-11	5.3500	5.3500	5.3000	5.3000	-10.169%	18	318	+1.509%
2026-08-10	5.9500	5.9500	5.8500	5.9000	-4.065%	20	306	-8.814%
2026-08-06	6.2000	6.2000	6.1500	6.1500	+8.850%	39	301	-12.520%
2026-08-05	5.6500	5.6500	5.6500	5.6500	-26.144%	10	262	-4.779%
2026-07-15	7.6500	7.6500	7.6500	7.6500	-14.525%	8	252	-29.673%
2026-07-10	8.9000	8.9500	8.9000	8.9500	+6.421%	10	253	-39.888%
2026-07-07	8.4100	8.4100	8.4100	8.4100	-12.850%	16	248	-36.029%
2026-07-02	9.3400	9.6500	9.3400	9.6500	+1.793%	4	246	-44.249%
2026-07-01	9.4800	9.4800	9.4800	9.4800	-7.872%	1	246	-43.249%
2026-06-26	10.3000	10.3000	10.2900	10.2900	+9.468%	12	246	-47.716%
2026-06-25	9.4500	9.4500	9.4000	9.4000	-11.321%	29	246	-42.766%
2026-06-17	10.6000	10.6000	10.6000	10.6000	-6.195%	1	228	-49.245%
2026-06-16	11.3000	11.3000	11.3000	11.3000	-8.871%	2	228	-52.389%
2026-06-15	12.7000	12.7000	12.4000	12.4000	-6.061%	2	226	-56.613%
2026-06-12	13.2000	13.2000	13.2000	13.2000	-16.190%	1	226	-59.242%
2026-06-11	15.8000	15.9000	15.7500	15.7500	+0.639%	6	225	-65.841%
2026-06-10	15.0000	15.7500	15.0000	15.6500	+1.294%	38	223	-65.623%
2026-06-09	14.4000	16.0000	14.4000	15.4500	+3.344%	7	218	-65.178%
2026-06-08	15.0500	15.0500	14.9500	14.9500	-0.993%	6	216	-64.013%
2026-06-05	15.0000	15.5000	15.0000	15.1000	-1.693%	6	216	-64.371%
2026-06-04	16.4500	16.4500	15.3600	15.3600	-17.419%	3	216	-64.974%
2026-06-03	18.6000	18.6000	18.6000	18.6000	+7.205%	1	216	-71.075%
2026-06-02	17.5500	17.5500	17.3500	17.3500	-4.144%	5	216	-68.991%
2026-05-29	18.1000	18.1000	18.1000	18.1000	-4.485%	4	220	-70.276%
2026-05-27	18.6000	18.9500	18.6000	18.9500	+1.337%	5	218	-71.609%
2026-05-11	18.5000	18.7000	18.5000	18.7000	+22.865%	8	213	-71.230%
2026-05-06	15.2200	15.2200	15.2200	15.2200	-4.637%	1	205	-64.652%
2026-04-30	15.8500	15.9600	15.8500	15.9600	-3.273%	2	205	-66.291%
2026-04-28	15.8400	16.5000	15.8400	16.5000	+3.448%	22	204	-67.394%
2026-04-20	15.9500	15.9500	15.9500	15.9500	+0.504%	1	206	-66.270%
2026-04-17	15.8700	15.8700	15.8700	15.8700	-6.095%	2	207	-66.100%
2026-04-14	16.9500	16.9500	16.9000	16.9000	-5.850%	20	207	-68.166%
2026-04-10	17.9500	17.9500	17.9500	17.9500	+0.335%	20	207	-70.028%
2026-04-09	17.8900	17.8900	17.8900	17.8900	-4.942%	1	205	-69.927%
2026-04-08	18.7500	18.8200	18.7500	18.8200	-24.113%	2	206	-71.413%
2026-03-31	24.6500	24.8000	24.6400	24.8000	-10.791%	52	204	-78.306%
2026-03-30	27.8000	27.8000	27.8000	27.8000	+16.807%	2	188	-80.647%
2026-03-25	23.7500	23.9000	23.7500	23.8000	-2.976%	5	187	-77.395%
2026-03-23	24.5300	24.5300	24.5300	24.5300	-16.280%	1	186	-78.068%
2026-03-12	29.3000	29.3000	29.3000	29.3000	+34.651%	1	186	-81.638%
2026-02-25	21.7600	21.7600	21.7600	21.7600	-7.365%	1	184	-75.276%
2026-02-24	23.4900	23.4900	23.4900	23.4900	+5.148%	1	184	-77.097%
2026-02-23	22.3400	22.3400	22.3400	22.3400	+8.447%	1	183	-75.918%
2026-02-19	20.9000	20.9000	20.6000	20.6000	+4.040%	33	183	-73.883%
2026-02-18	19.8500	19.8500	19.8000	19.8000	+8.493%	2	183	-72.828%
2026-02-11	16.4500	18.2500	16.4500	18.2500	+11.621%	5	184	-70.521%
2026-02-09	16.2500	16.3800	16.2500	16.3500	-2.388%	40	181	-67.095%
2026-02-04	16.7500	16.7500	16.7500	16.7500	-0.593%	1	161	-67.881%
2026-02-03	16.9000	16.9000	16.8500	16.8500	-11.780%	10	161	-68.071%
2026-01-15	19.1000	19.1000	19.1000	19.1000	+4.945%	1	156	-71.832%
2026-01-13	18.2000	18.2000	18.2000	18.2000	-6.571%	1	155	-70.440%
2025-12-18	19.4800	19.4800	19.4800	19.4800	+1.617%	32	155	-72.382%
2025-12-17	19.1700	19.1700	19.1700	19.1700	+2.131%	32	187	-71.935%
2025-12-16	18.7700	18.7700	18.7700	18.7700	+0.374%	32	187	-71.337%
2025-12-15	18.7000	18.7000	18.7000	18.7000	-0.107%	1	217	-71.230%
2025-12-12	18.7200	18.7200	18.7200	18.7200	-6.400%	36	218	-71.261%
2025-12-11	20.0000	20.0000	20.0000	20.0000	-7.063%	30	152	-73.100%
2025-12-10	21.5200	21.5200	21.5200	21.5200	+11.908%	30	152	-75.000%
2025-12-08	19.3400	19.5100	19.1900	19.2300	+5.428%	30	152	-72.023%
2025-12-05	18.2400	18.2400	18.2400	18.2400	-10.588%	10	153	-70.504%
2025-12-02	20.3000	20.4000	20.3000	20.4000	+1.594%	50	143	-73.627%
2025-12-01	20.0800	20.0800	20.0800	20.0800	-4.381%	1	118	-73.207%
2025-10-13	21.0500	21.3000	21.0000	21.0000	-8.497%	32	117	-74.381%
2025-10-10	23.1000	23.1500	22.9000	22.9500	+6.348%	58	100	-76.558%
2025-10-09	21.4400	21.5800	21.3800	21.5800	+6.832%	4	66	-75.070%
2025-10-06	20.2000	20.2000	20.2000	20.2000	+4.663%	6	64	-73.366%
2025-09-29	19.3000	19.3000	19.3000	19.3000	+1.847%	1	58	-72.124%
2025-09-24	18.9500	18.9500	18.9500	18.9500	-2.320%	1	57	-71.609%
2025-09-22	19.4000	19.4000	19.4000	19.4000	-4.668%	1	56	-72.268%
2025-09-16	20.3000	20.3500	20.3000	20.3500	-19.406%	40	55	-73.563%
2025-08-11	25.0500	25.2600	24.9700	25.2500	+0.358%	10	17	-78.693%
2025-08-06	24.9800	25.1600	24.9800	25.1600	-0.553%	2	16	-78.617%
2025-08-05	25.0300	25.3000	25.0300	25.3000	-4.528%	2	16	-78.735%
2025-08-01	26.1900	26.5000	26.1900	26.5000	+15.721%	2	15	-79.698%
2025-07-31	22.8500	22.9000	22.8500	22.9000	-1.505%	8	15	-76.507%
2025-07-29	23.2400	23.2500	23.2400	23.2500	+1.528%	3	7	-76.860%
2025-07-28	22.9400	23.1500	22.7200	22.9000	-2.636%	16	5	-76.507%
2025-07-23	23.4200	23.6900	23.4100	23.5200	-5.161%	14	2	-77.126%
2025-07-22	24.7000	24.8000	24.7000	24.8000	0.000%	2	1	-78.306%