Dark

JPM20270617P280
JPM Jun 17 2027 280.00 Put (JPM270617P00280000)
option OPRA

EOD

Aug 13, 2026

6.50+6.383%(+0.39)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.4500	6.5000	6.4500	6.5000	+6.383%	8	1,156	0.000%
2026-08-12	6.1100	6.1100	6.1100	6.1100	-6.000%	1	1,151	+6.383%
2026-08-11	6.5000	6.5000	6.5000	6.5000	-7.801%	5	1,150	0.000%
2026-08-10	7.2500	7.2500	7.0500	7.0500	-6.623%	15	1,150	-7.801%
2026-08-06	7.0700	7.5500	7.0700	7.5500	+6.338%	18	1,155	-13.907%
2026-08-05	7.1000	7.1000	7.1000	7.1000	-3.401%	1	1,138	-8.451%
2026-08-04	7.3500	7.3500	7.3500	7.3500	-2.000%	1	1,137	-11.565%
2026-08-03	7.5000	7.5000	7.5000	7.5000	-6.832%	1	1,136	-13.333%
2026-07-31	8.0500	8.0500	8.0500	8.0500	-10.556%	1	1,135	-19.255%
2026-07-24	9.0000	9.0000	9.0000	9.0000	-4.762%	1	1,134	-27.778%
2026-07-22	9.5000	9.5000	9.4500	9.4500	-9.135%	2	1,135	-31.217%
2026-07-20	10.4000	10.4000	10.4000	10.4000	+1.463%	2	1,135	-37.500%
2026-07-17	10.2500	10.2500	10.2500	10.2500	+9.626%	1	1,133	-36.585%
2026-07-15	9.0900	9.3500	8.9000	9.3500	-8.333%	11	1,133	-30.481%
2026-07-14	10.2000	10.3000	10.1500	10.2000	-2.857%	5	1,131	-36.275%
2026-07-13	10.5000	10.5000	10.5000	10.5000	-7.407%	1	1,129	-38.095%
2026-07-08	11.3400	11.3400	11.3400	11.3400	+3.562%	1	1,129	-42.681%
2026-07-06	10.9500	10.9500	10.9500	10.9500	-4.783%	1	1,130	-40.639%
2026-07-02	11.5000	11.5000	11.5000	11.5000	-6.122%	1	1,130	-43.478%
2026-06-29	12.2500	12.2500	12.2500	12.2500	-2.390%	14	1,130	-46.939%
2026-06-26	12.6000	12.6000	12.3500	12.5500	+1.619%	9	1,130	-48.207%
2026-06-22	12.3500	12.3500	12.3500	12.3500	+0.407%	1	1,122	-47.368%
2026-06-17	12.3000	12.3000	12.2500	12.3000	-8.550%	65	1,113	-47.154%
2026-06-16	13.6000	13.6000	12.9500	13.4500	-9.428%	6	1,113	-51.673%
2026-06-15	15.2000	15.2000	14.8500	14.8500	-20.161%	7	1,112	-56.229%
2026-06-10	18.4500	18.6500	18.3500	18.6000	-1.064%	16	1,111	-65.054%
2026-06-09	18.8000	18.8000	18.8000	18.8000	+1.293%	1	1,110	-65.426%
2026-06-08	18.5600	18.5600	18.5600	18.5600	+4.859%	7	1,111	-64.978%
2026-06-05	17.7000	17.7000	17.7000	17.7000	-4.736%	3	1,108	-63.277%
2026-06-04	19.6000	19.6000	18.5800	18.5800	-15.353%	3	1,108	-65.016%
2026-05-29	21.8000	21.9500	21.6000	21.9500	-0.227%	16	1,108	-70.387%
2026-05-28	21.6000	22.0000	21.6000	22.0000	0.000%	18	1,094	-70.455%
2026-05-27	22.0000	22.0000	22.0000	22.0000	+15.789%	7	1,076	-70.455%
2026-05-26	19.0000	19.0000	19.0000	19.0000	-8.873%	6	1,069	-65.789%
2026-05-20	23.4000	23.4000	20.8500	20.8500	-8.352%	13	1,072	-68.825%
2026-05-15	22.7500	22.7500	22.7500	22.7500	+6.308%	1	1,073	-71.429%
2026-05-14	21.4000	21.4000	21.4000	21.4000	-1.700%	1	1,072	-69.626%
2026-05-13	21.7700	21.7700	21.7700	21.7700	-6.687%	1	1,071	-70.142%
2026-05-12	23.3300	23.3300	23.3300	23.3300	+7.760%	1	1,071	-72.139%
2026-05-08	20.8000	21.6500	19.5000	21.6500	+5.353%	7	1,071	-69.977%
2026-05-04	20.5500	20.5500	20.5500	20.5500	+0.489%	1	1,064	-68.370%
2026-04-27	20.4500	20.4500	20.4500	20.4500	-0.487%	2	1,064	-68.215%
2026-04-24	20.1500	20.5500	20.1500	20.5500	+4.527%	19	1,065	-68.370%
2026-04-23	19.6600	19.6600	19.6600	19.6600	+1.340%	1	1,084	-66.938%
2026-04-21	19.4000	19.4000	19.4000	19.4000	+2.646%	1	1,082	-66.495%
2026-04-20	19.0500	19.2500	18.9000	18.9000	+2.052%	32	1,082	-65.608%
2026-04-17	18.6500	18.6500	18.5200	18.5200	-7.214%	3	1,067	-64.903%
2026-04-15	19.9600	19.9600	19.9600	19.9600	-1.041%	1	1,065	-67.435%
2026-04-13	20.1700	20.1700	20.1700	20.1700	-3.029%	1	1,065	-67.774%
2026-04-09	20.8000	20.8000	20.8000	20.8000	-27.018%	1	1,066	-68.750%
2026-04-01	28.5000	28.5000	28.5000	28.5000	+0.317%	1	1,065	-77.193%
2026-03-31	28.3500	28.4100	28.3500	28.4100	-2.371%	2	1,065	-77.121%
2026-03-26	29.1000	29.1000	29.1000	29.1000	-0.919%	220	1,064	-77.663%
2026-03-17	29.2000	29.3700	29.2000	29.3700	-11.162%	5	851	-77.869%
2026-03-12	33.3000	33.3000	33.0600	33.0600	+7.094%	2	848	-80.339%
2026-03-11	30.8700	30.8700	30.8700	30.8700	-2.955%	1	849	-78.944%
2026-03-09	31.8100	31.8100	31.8100	31.8100	-0.063%	1	849	-79.566%
2026-03-06	31.8300	31.8300	31.8300	31.8300	+19.887%	1	848	-79.579%
2026-02-27	26.5500	26.5500	26.5500	26.5500	+6.413%	1	849	-75.518%
2026-02-26	24.9500	24.9500	24.9500	24.9500	-1.461%	1	848	-73.948%
2026-02-25	25.3000	25.3200	25.3000	25.3200	-5.097%	2	848	-74.329%
2026-02-24	27.7800	27.7800	26.6800	26.6800	+4.627%	2	848	-75.637%
2026-02-23	27.1300	27.1300	25.5000	25.5000	+4.938%	602	847	-74.510%
2026-02-19	24.3000	24.3000	24.3000	24.3000	-1.818%	33	246	-73.251%
2026-02-17	24.7000	24.7500	24.7000	24.7500	-6.955%	6	213	-73.737%
2026-02-13	26.6000	26.6000	26.6000	26.6000	+37.113%	4	213	-75.564%
2026-02-11	19.2500	19.4000	19.2500	19.4000	-6.506%	22	213	-66.495%
2026-02-10	20.7500	20.7500	20.7500	20.7500	+9.499%	5	202	-68.675%
2026-02-09	18.9000	18.9500	18.9000	18.9500	-15.778%	20	197	-65.699%
2026-02-05	21.8500	22.5000	21.8500	22.5000	+15.681%	5	187	-71.111%
2026-02-04	19.8500	19.8500	19.4500	19.4500	-18.958%	3	185	-66.581%
2026-01-28	24.0000	24.0000	24.0000	24.0000	+5.263%	2	185	-72.917%
2026-01-22	22.7000	22.8000	22.6500	22.8000	+10.949%	8	184	-71.491%
2026-01-16	20.5500	20.5500	20.5500	20.5500	-3.294%	5	181	-68.370%
2026-01-13	21.2500	21.2500	21.2500	21.2500	+9.819%	5	181	-69.412%
2026-01-12	19.3500	19.3500	19.3500	19.3500	+1.842%	1	181	-66.408%
2026-01-07	19.0000	19.0000	19.0000	19.0000	-3.700%	12	180	-65.789%
2025-12-29	19.1000	19.7300	19.1000	19.7300	+4.116%	11	170	-67.055%
2025-12-26	18.5300	19.1500	18.5300	18.9500	0.000%	36	170	-65.699%
2025-12-24	19.0800	19.4200	18.7500	18.9500	-2.118%	35	183	-65.699%
2025-12-23	19.3600	19.3600	19.3600	19.3600	-9.193%	33	183	-66.426%
2025-12-22	21.3200	21.3200	21.3200	21.3200	-5.160%	33	236	-69.512%
2025-12-18	22.4800	22.4800	22.4800	22.4800	+1.398%	32	236	-71.085%
2025-12-17	22.0000	22.1700	21.9000	22.1700	+2.072%	42	212	-70.681%
2025-12-16	21.6700	21.7200	21.6700	21.7200	+2.356%	33	182	-70.074%
2025-12-15	21.2200	21.2200	21.2200	21.2200	-8.139%	36	150	-69.369%
2025-12-11	23.0000	23.1000	23.0000	23.1000	-9.906%	50	115	-71.861%
2025-12-10	25.6500	25.7700	25.6400	25.6400	+7.641%	8	90	-74.649%
2025-12-03	24.2500	24.3100	23.8200	23.8200	-1.366%	92	86	-72.712%
2025-12-02	23.5000	24.2500	23.4600	24.1500	+3.871%	65	69	-73.085%
2025-12-01	23.2500	23.2500	23.2500	23.2500	-5.680%	1	30	-72.043%
2025-11-26	24.6500	24.6500	24.6500	24.6500	0.000%	10	29	-73.631%
2025-10-13	24.8600	24.8600	24.6500	24.6500	-9.707%	2	29	-73.631%
2025-10-10	26.5500	27.3000	26.4000	27.3000	-3.191%	36	29	-76.190%
2025-09-08	28.2000	28.2000	28.2000	28.2000	+5.816%	1	12	-76.950%
2025-09-02	26.6500	26.6500	26.6500	26.6500	+6.899%	1	13	-75.610%
2025-08-29	24.9300	24.9300	24.9300	24.9300	-1.071%	1	13	-73.927%
2025-08-28	25.5500	25.5500	25.2000	25.2000	-6.215%	3	13	-74.206%
2025-08-25	26.8700	26.8700	26.8700	26.8700	-3.031%	1	11	-75.809%
2025-08-12	27.9100	27.9100	27.6100	27.7100	-5.005%	4	12	-76.543%
2025-08-11	28.8900	29.1700	28.7100	29.1700	-3.888%	10	11	-77.717%
2025-08-01	30.1100	30.3500	30.1100	30.3500	+14.658%	2	9	-78.583%
2025-07-28	26.2700	26.4700	26.2700	26.4700	-2.108%	2	8	-75.444%
2025-07-23	27.0400	27.2300	26.9400	27.0400	-5.620%	10	8	-75.962%
2025-07-21	28.6500	28.6500	28.6500	28.6500	-8.758%	5	6	-77.312%
2025-07-09	31.4000	31.4000	31.4000	31.4000	+9.599%	1	2	-79.299%
2025-07-07	28.6500	28.6500	28.6500	28.6500	0.000%	1	1	-77.312%