Dark

JPM20270617P295
JPM Jun 17 2027 295.00 Put (JPM270617P00295000)
option OPRA

EOD

Sep 28, 2026

10.98+4.571%(+0.48)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	11.0000	11.0500	10.9800	10.9800	+4.571%	7	1,641	0.000%
2026-09-25	10.5000	10.5000	10.5000	10.5000	-5.491%	1	1,639	+4.571%
2026-09-24	11.1800	11.1800	11.1100	11.1100	+1.927%	4	1,638	-1.170%
2026-09-23	10.9000	10.9000	10.9000	10.9000	+3.318%	1	1,634	+0.734%
2026-09-22	10.5000	10.5500	10.5000	10.5500	+15.301%	4	1,634	+4.076%
2026-09-21	9.1500	9.1500	9.1500	9.1500	-11.165%	3	1,630	+20.000%
2026-09-18	10.3000	10.3000	10.3000	10.3000	+4.040%	1	1,631	+6.602%
2026-09-14	10.1000	10.1000	9.9000	9.9000	+2.591%	138	1,632	+10.909%
2026-09-10	9.6500	9.6500	9.6500	9.6500	+14.201%	5	1,623	+13.782%
2026-09-04	8.5500	8.5500	8.4500	8.4500	-7.650%	94	1,639	+29.941%
2026-09-01	9.1500	9.1500	9.1500	9.1500	-0.543%	5	1,639	+20.000%
2026-08-31	9.2500	9.2500	9.0500	9.2000	-4.167%	8	1,639	+19.348%
2026-08-27	9.5000	9.6000	9.5000	9.6000	+1.587%	9	1,642	+14.375%
2026-08-26	9.4500	9.4500	9.4500	9.4500	+0.532%	7	1,643	+16.190%
2026-08-25	9.4000	9.4000	9.4000	9.4000	+2.174%	8	1,643	+16.809%
2026-08-19	9.2000	9.2000	9.2000	9.2000	+5.143%	1	1,643	+19.348%
2026-08-18	8.8500	8.8500	8.7000	8.7500	+1.744%	7	1,643	+25.486%
2026-08-17	8.6000	8.6000	8.6000	8.6000	-0.578%	6	1,642	+27.674%
2026-08-14	8.2500	8.6600	8.2500	8.6500	+0.581%	15	1,642	+26.936%
2026-08-13	8.5000	8.8500	8.4500	8.6000	+3.614%	69	1,637	+27.674%
2026-08-12	8.4000	8.4000	8.3000	8.3000	-6.742%	28	1,602	+32.289%
2026-08-11	8.9000	8.9000	8.9000	8.9000	-13.171%	4	1,602	+23.371%
2026-08-06	10.2500	10.2500	10.2500	10.2500	+6.771%	2	1,602	+7.122%
2026-08-05	9.7000	9.7000	9.5000	9.6000	-11.927%	7	1,602	+14.375%
2026-08-03	10.5000	10.9000	10.5000	10.9000	-1.357%	3	1,602	+0.734%
2026-07-30	12.0500	12.0500	11.0500	11.0500	-11.245%	11	1,602	-0.633%
2026-07-29	12.1000	12.4500	11.5000	12.4500	+12.162%	1,435	1,612	-11.807%
2026-07-27	11.1000	11.1500	11.1000	11.1000	-9.756%	7	467	-1.081%
2026-07-15	12.6000	12.6000	12.3000	12.3000	-11.511%	2	467	-10.732%
2026-07-14	13.6000	13.9000	12.9500	13.9000	-5.378%	6	467	-21.007%
2026-07-13	14.9000	14.9000	14.6900	14.6900	+2.156%	21	461	-25.255%
2026-07-10	14.4500	14.5000	14.2500	14.3800	-5.395%	30	461	-23.644%
2026-07-09	15.2000	15.2000	15.2000	15.2000	+0.997%	11	442	-27.763%
2026-07-08	14.6000	15.0500	14.6000	15.0500	+7.117%	2	431	-27.043%
2026-07-07	14.0000	14.3000	14.0000	14.0500	-2.091%	16	430	-21.851%
2026-07-06	14.5000	14.5000	14.3500	14.3500	-8.013%	6	423	-23.484%
2026-07-02	15.4000	15.6000	15.0500	15.6000	-6.587%	6	412	-29.615%
2026-06-30	16.4500	16.7000	16.4500	16.7000	+3.406%	9	412	-34.251%
2026-06-29	16.0500	16.1500	16.0500	16.1500	-6.105%	4	403	-32.012%
2026-06-26	16.5000	17.2000	15.9500	17.2000	+10.256%	113	399	-36.163%
2026-06-25	14.7000	15.6000	14.6000	15.6000	-4.000%	12	298	-29.615%
2026-06-24	16.5500	16.5500	16.0000	16.2500	+2.201%	6	286	-32.431%
2026-06-22	15.9000	15.9000	15.9000	15.9000	-8.357%	1	280	-30.943%
2026-06-18	16.4000	17.3500	16.4000	17.3500	+9.119%	7	233	-36.715%
2026-06-17	16.0000	16.1000	15.8500	15.9000	-17.872%	64	233	-30.943%
2026-06-15	19.6000	19.6000	19.2000	19.3600	-5.837%	25	233	-43.285%
2026-06-12	20.5500	20.5600	20.5500	20.5600	-12.881%	6	227	-46.595%
2026-06-10	23.6000	23.6000	23.4000	23.6000	+2.832%	8	231	-53.475%
2026-06-08	22.9500	22.9500	22.9500	22.9500	-2.548%	8	223	-52.157%
2026-06-04	24.8000	24.8000	23.5500	23.5500	-16.489%	21	223	-53.376%
2026-06-03	28.2000	28.2000	28.2000	28.2000	+1.805%	2	221	-61.064%
2026-06-01	27.7000	27.7000	27.7000	27.7000	+1.651%	2	219	-60.361%
2026-05-28	27.2500	27.2500	27.2500	27.2500	+8.350%	2	217	-59.706%
2026-05-22	25.1000	25.1500	25.1000	25.1500	-6.852%	5	215	-56.342%
2026-05-21	26.5500	27.0000	26.5500	27.0000	-3.052%	3	210	-59.333%
2026-05-19	27.8500	27.8500	27.8500	27.8500	+0.360%	2	210	-60.575%
2026-05-18	27.7500	27.7500	27.7500	27.7500	-4.310%	2	205	-60.432%
2026-05-15	28.6000	29.0000	28.6000	29.0000	+6.422%	3	205	-62.138%
2026-05-14	27.2500	27.2500	27.2500	27.2500	-5.217%	2	200	-59.706%
2026-05-12	29.4000	29.4000	28.6000	28.7500	+11.133%	67	172	-61.809%
2026-05-05	25.8700	25.8700	25.8700	25.8700	+0.661%	1	172	-57.557%
2026-04-24	25.7000	25.7000	25.7000	25.7000	+6.639%	17	172	-57.276%
2026-04-21	24.1000	24.1000	24.1000	24.1000	+1.261%	6	155	-54.440%
2026-04-20	24.0500	24.1000	23.7500	23.8000	-26.656%	35	155	-53.866%
2026-04-07	32.4500	32.4500	32.4500	32.4500	-5.145%	1	128	-66.163%
2026-04-02	34.2100	34.2100	34.2100	34.2100	-1.836%	1	126	-67.904%
2026-03-24	34.8500	34.8500	34.8500	34.8500	+2.050%	2	126	-68.494%
2026-02-23	32.0000	34.1500	32.0000	34.1500	+16.236%	5	126	-67.848%
2026-02-18	29.3500	29.3800	29.3500	29.3800	-3.735%	20	126	-62.628%
2026-02-17	30.5200	30.5200	30.5200	30.5200	+27.966%	1	116	-64.024%
2026-02-11	23.8500	23.8500	23.8500	23.8500	+1.317%	20	116	-53.962%
2026-02-10	23.7000	23.7000	23.5400	23.5400	+0.298%	2	111	-53.356%
2026-02-09	23.3500	23.4800	23.3500	23.4700	-16.179%	40	111	-53.217%
2026-02-05	28.0000	28.0000	28.0000	28.0000	+11.199%	2	91	-60.786%
2026-02-03	25.2500	25.2500	25.1800	25.1800	-15.927%	20	89	-56.394%
2026-01-26	29.9500	29.9500	29.9500	29.9500	-2.665%	6	85	-63.339%
2026-01-23	30.7700	30.7700	30.7700	30.7700	+13.208%	1	85	-64.316%
2026-01-15	27.1800	27.1800	27.1800	27.1800	+9.376%	6	84	-59.603%
2025-12-30	24.8500	24.8500	24.8500	24.8500	-12.191%	6	78	-55.815%
2025-12-16	28.3500	28.3500	28.3000	28.3000	+7.564%	2	73	-61.201%
2025-12-15	26.2000	26.3100	26.2000	26.3100	-0.529%	20	73	-58.267%
2025-12-12	26.6000	26.6000	26.4500	26.4500	-15.549%	20	73	-58.488%
2025-12-10	32.4500	32.4500	31.3200	31.3200	+5.811%	61	73	-64.943%
2025-12-02	29.1000	29.6000	28.9500	29.6000	+2.069%	26	59	-62.905%
2025-11-28	29.0000	29.0000	29.0000	29.0000	-0.344%	6	57	-62.138%
2025-11-26	30.6000	30.6000	29.1000	29.1000	-13.134%	20	62	-62.268%
2025-11-24	33.5000	33.5000	33.5000	33.5000	+1.669%	6	62	-67.224%
2025-11-21	36.1000	36.7000	32.9500	32.9500	+3.747%	26	62	-66.677%
2025-10-24	31.9400	32.0700	31.7500	31.7600	+5.867%	6	41	-65.428%
2025-10-13	29.8500	30.0000	29.8500	30.0000	-10.180%	4	43	-63.400%
2025-10-10	33.2000	33.4000	33.2000	33.4000	+9.079%	2	42	-67.126%
2025-10-09	30.4300	30.6200	30.4300	30.6200	+8.968%	2	41	-64.141%
2025-09-30	27.7500	28.1000	27.7500	28.1000	+1.664%	2	41	-60.925%
2025-09-22	27.9600	27.9600	27.6400	27.6400	-6.622%	2	39	-60.275%
2025-09-16	29.5100	29.6000	29.5100	29.6000	-7.064%	4	37	-62.905%
2025-09-10	31.8500	31.8500	31.8500	31.8500	+0.157%	1	34	-65.526%
2025-09-03	31.8000	31.8000	31.8000	31.8000	+3.583%	1	33	-65.472%
2025-08-29	30.7000	30.7000	30.7000	30.7000	-0.968%	1	32	-64.235%
2025-08-28	31.0500	31.0500	31.0000	31.0000	-2.208%	3	32	-64.581%
2025-08-27	31.7000	31.7000	31.7000	31.7000	-3.647%	1	29	-65.363%
2025-08-25	32.9000	32.9000	32.9000	32.9000	-5.187%	1	28	-66.626%
2025-08-19	34.7000	34.7000	34.7000	34.7000	-1.700%	1	27	-68.357%
2025-08-06	35.2500	35.3000	35.2500	35.3000	+0.370%	50	26	-68.895%
2025-08-05	35.1700	35.1700	35.1700	35.1700	-2.251%	1	62	-68.780%
2025-08-01	35.9900	35.9900	35.9700	35.9800	+10.538%	50	61	-69.483%
2025-07-28	31.9000	32.5500	31.9000	32.5500	-2.017%	3	12	-66.267%
2025-07-23	32.9800	33.2200	32.9800	33.2200	-10.938%	2	11	-66.948%
2025-07-16	37.3000	37.3000	37.3000	37.3000	+7.555%	10	11	-70.563%
2025-07-07	34.9500	34.9500	34.5800	34.6800	0.000%	3	1	-68.339%