Dark

JPM20270617P300
JPM Jun 17 2027 300.00 Put (JPM270617P00300000)
option OPRA

EOD

Sep 28, 2026

12.20+3.302%(+0.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	11.8000	12.2000	11.8000	12.2000	+3.302%	2	3,953	0.000%
2026-09-25	12.0000	12.0000	11.8100	11.8100	-5.520%	5	3,953	+3.302%
2026-09-23	12.7500	12.7500	12.0000	12.5000	+2.291%	129	3,953	-2.400%
2026-09-22	11.0000	12.5300	11.0000	12.2200	+20.394%	1,013	3,851	-0.164%
2026-09-21	10.1500	10.1500	10.1500	10.1500	-9.375%	5	3,124	+20.197%
2026-09-18	11.3100	11.4000	11.1500	11.2000	+2.097%	65	3,123	+8.929%
2026-09-17	10.9000	11.8000	10.9000	10.9700	-1.171%	53	3,115	+11.212%
2026-09-16	10.7000	11.1000	10.5000	11.1000	+3.545%	164	3,100	+9.910%
2026-09-15	12.0000	12.3500	10.7100	10.7200	-6.047%	45	3,023	+13.806%
2026-09-14	10.6400	11.4100	10.5000	11.4100	+7.642%	28	3,015	+6.924%
2026-09-10	10.8400	10.8400	10.6000	10.6000	+1.923%	10	3,007	+15.094%
2026-09-09	11.2000	11.2000	10.4000	10.4000	+1.961%	14	3,002	+17.308%
2026-09-08	10.0500	10.2000	10.0500	10.2000	+7.937%	251	3,001	+19.608%
2026-09-03	9.4500	9.4500	9.4500	9.4500	-3.571%	1	2,750	+29.101%
2026-09-02	9.8000	9.8000	9.8000	9.8000	-2.488%	1	2,749	+24.490%
2026-09-01	10.3500	10.3500	9.5800	10.0500	-4.286%	127	2,748	+21.393%
2026-08-27	10.5000	10.5000	10.5000	10.5000	+0.478%	5	2,746	+16.190%
2026-08-26	10.4500	10.4500	10.4500	10.4500	+1.456%	7	2,741	+16.746%
2026-08-25	10.4000	10.4000	10.3000	10.3000	-0.962%	10	2,734	+18.447%
2026-08-24	10.4000	10.4000	10.4000	10.4000	-10.345%	10	2,724	+17.308%
2026-08-21	11.1100	11.6000	11.1100	11.6000	+4.505%	2	2,724	+5.172%
2026-08-20	10.9000	11.1000	10.9000	11.1000	+9.901%	14	2,724	+9.910%
2026-08-19	10.1000	10.1000	10.1000	10.1000	+5.208%	44	2,724	+20.792%
2026-08-18	10.0900	10.0900	9.6000	9.6000	+3.784%	5	2,699	+27.083%
2026-08-17	9.2000	9.2500	9.2000	9.2500	-3.646%	16	2,696	+31.892%
2026-08-14	9.2500	9.6000	9.1000	9.6000	0.000%	11	2,700	+27.083%
2026-08-13	9.6000	9.6000	9.6000	9.6000	-2.538%	5	2,696	+27.083%
2026-08-11	10.0000	10.0000	9.8500	9.8500	-7.944%	12	2,691	+23.858%
2026-08-10	10.7000	10.7000	10.7000	10.7000	-2.283%	6	2,697	+14.019%
2026-08-07	11.2000	11.2000	10.9500	10.9500	-1.794%	6	2,697	+11.416%
2026-08-06	11.1000	11.2800	11.1000	11.1500	+5.687%	16	2,703	+9.417%
2026-08-05	10.6000	10.8000	10.5500	10.5500	-4.091%	24	2,714	+15.640%
2026-08-04	10.9700	11.0000	10.4000	11.0000	-6.383%	21	2,717	+10.909%
2026-08-03	11.7500	11.7500	11.7500	11.7500	+0.427%	1	2,715	+3.830%
2026-07-31	11.8000	11.8000	11.6000	11.7000	-9.302%	15	2,715	+4.274%
2026-07-29	13.4000	13.7500	12.9000	12.9000	+8.861%	20	2,709	-5.426%
2026-07-27	12.2800	12.2800	11.8500	11.8500	-8.916%	4	2,708	+2.954%
2026-07-24	13.0100	13.0100	13.0100	13.0100	-3.985%	1	2,709	-6.226%
2026-07-22	13.6400	13.6400	13.5500	13.5500	-5.575%	6	2,709	-9.963%
2026-07-21	14.8500	14.8500	14.3500	14.3500	-7.419%	6	2,704	-14.983%
2026-07-20	15.0500	15.5000	15.0500	15.5000	+2.310%	6	2,698	-21.290%
2026-07-17	14.8000	15.1500	14.7900	15.1500	+6.690%	10	2,693	-19.472%
2026-07-16	13.8800	14.2000	13.8800	14.2000	+8.397%	16	2,693	-14.085%
2026-07-15	13.7500	13.7500	13.0000	13.1000	-10.824%	8	2,677	-6.870%
2026-07-14	14.5000	15.0500	14.5000	14.6900	-9.877%	12	2,677	-16.950%
2026-07-13	16.0000	16.6000	15.7000	16.3000	+4.487%	38	2,668	-25.153%
2026-07-10	15.7500	15.9000	15.6000	15.6000	-3.406%	17	2,653	-21.795%
2026-07-09	16.6500	16.6500	15.9500	16.1500	+5.212%	23	2,650	-24.458%
2026-07-07	15.2000	15.7000	15.2000	15.3500	-1.603%	18	2,641	-20.521%
2026-07-06	15.6000	15.6000	15.6000	15.6000	-7.418%	2	2,638	-21.795%
2026-07-01	17.8500	17.8500	16.8500	16.8500	-6.648%	11	2,638	-27.596%
2026-06-30	18.3000	18.3000	18.0000	18.0500	+3.438%	15	2,634	-32.410%
2026-06-29	17.6000	17.6000	17.4500	17.4500	-7.672%	31	2,631	-30.086%
2026-06-26	17.3800	18.9000	17.3300	18.9000	+14.476%	6	2,662	-35.450%
2026-06-25	16.5100	16.5100	16.5100	16.5100	-2.825%	2	2,658	-26.105%
2026-06-23	17.2000	17.3400	16.9900	16.9900	-2.803%	33	2,656	-28.193%
2026-06-22	17.4800	17.4800	17.4800	17.4800	-6.624%	1	2,650	-30.206%
2026-06-18	16.8000	18.7200	16.8000	18.7200	+2.575%	2	2,648	-34.829%
2026-06-16	18.6300	18.9500	18.2500	18.2500	-14.319%	2,207	2,648	-33.151%
2026-06-15	21.3000	21.3000	21.3000	21.3000	-4.484%	1	721	-42.723%
2026-06-12	22.4000	22.4200	22.3000	22.3000	-13.733%	10	720	-45.291%
2026-06-10	25.6000	25.9000	25.2500	25.8500	+1.174%	21	728	-52.805%
2026-06-04	26.1000	26.1000	25.5400	25.5500	-16.775%	4	711	-52.250%
2026-05-27	30.7000	30.7000	30.7000	30.7000	+13.494%	2	712	-60.261%
2026-05-26	25.9300	27.0500	25.9300	27.0500	-1.097%	252	710	-54.898%
2026-05-22	27.6000	27.6000	27.3500	27.3500	-9.587%	3	458	-55.393%
2026-05-19	30.2500	30.2500	30.2500	30.2500	+0.833%	1	455	-59.669%
2026-05-13	29.7500	30.0000	29.7500	30.0000	-0.662%	4	454	-59.333%
2026-05-08	30.0000	30.2000	29.9500	30.2000	+21.285%	81	452	-59.603%
2026-05-06	25.0000	25.0500	24.9000	24.9000	-6.881%	27	447	-51.004%
2026-05-05	26.7400	26.7400	26.7400	26.7400	+6.960%	5	443	-54.375%
2026-05-01	25.2500	25.2500	24.7500	25.0000	-4.943%	10	458	-51.200%
2026-04-28	26.3000	26.3000	26.3000	26.3000	-4.398%	17	458	-53.612%
2026-04-24	27.5100	27.5100	27.5100	27.5100	+6.835%	1	441	-55.652%
2026-04-23	25.7500	25.7500	25.7500	25.7500	+2.794%	1	441	-52.621%
2026-04-20	25.9000	25.9000	25.0500	25.0500	-0.199%	31	440	-51.297%
2026-04-17	25.1000	25.1000	25.1000	25.1000	-13.209%	1	417	-51.394%
2026-04-15	26.7500	28.9200	26.7500	28.9200	+11.876%	5	418	-57.815%
2026-04-14	25.8500	25.8500	25.8500	25.8500	-7.546%	5	416	-52.805%
2026-04-10	27.9600	27.9600	27.9600	27.9600	+0.539%	1	411	-56.366%
2026-04-09	27.8400	27.8900	27.8100	27.8100	-4.170%	23	411	-56.131%
2026-04-08	31.0000	31.0000	29.0200	29.0200	-25.398%	11	406	-57.960%
2026-03-31	39.2000	39.2000	38.8000	38.9000	-3.474%	9	396	-68.638%
2026-03-30	40.3000	40.3000	40.3000	40.3000	+8.596%	1	393	-69.727%
2026-03-26	37.1100	37.1100	37.1100	37.1100	+3.342%	1	394	-67.125%
2026-03-25	35.9100	35.9100	35.9100	35.9100	-16.196%	1	394	-66.026%
2026-03-12	43.1000	43.1000	42.8500	42.8500	+5.283%	2	393	-71.529%
2026-03-06	40.7000	40.7000	40.7000	40.7000	+11.507%	2	392	-70.025%
2026-02-27	36.5000	36.5000	36.5000	36.5000	+17.742%	1	390	-66.575%
2026-02-26	31.0000	31.0000	31.0000	31.0000	-13.793%	1	389	-60.645%
2026-02-24	35.9600	35.9600	35.9600	35.9600	-0.305%	1	390	-66.073%
2026-02-23	36.0000	36.2500	36.0000	36.0700	+18.534%	3	390	-66.177%
2026-02-18	31.5000	31.5700	30.4300	30.4300	-6.484%	4	391	-59.908%
2026-02-17	32.5500	32.5500	32.5400	32.5400	-7.241%	2	389	-62.508%
2026-02-12	31.4000	35.0800	31.3000	35.0800	+36.817%	9	389	-65.222%
2026-02-11	25.4500	25.6400	25.4500	25.6400	-6.933%	2	389	-52.418%
2026-02-10	25.5000	27.6000	25.4800	27.5500	+10.598%	20	388	-55.717%
2026-02-09	24.7000	25.0500	24.7000	24.9100	-1.736%	64	382	-51.024%
2026-02-06	28.3300	28.3300	25.3500	25.3500	-6.527%	5	371	-51.874%
2026-02-03	27.5000	27.5200	27.1200	27.1200	-9.600%	3	370	-55.015%
2026-01-30	30.0000	30.0000	30.0000	30.0000	-6.832%	1	371	-59.333%
2026-01-28	31.7500	32.2000	31.6500	32.2000	+1.738%	102	372	-62.112%
2026-01-26	31.6500	31.6500	31.6500	31.6500	-4.525%	6	365	-61.453%
2026-01-23	33.0000	33.1500	33.0000	33.1500	+10.279%	2	359	-63.198%
2026-01-22	30.3000	30.3000	30.0600	30.0600	-7.394%	20	358	-59.415%
2026-01-21	32.4600	32.4600	32.4600	32.4600	+1.121%	3	348	-62.415%
2026-01-20	30.1500	32.1000	29.9500	32.1000	+13.830%	3	350	-61.994%
2026-01-16	28.6000	28.6000	28.2000	28.2000	-2.993%	51	311	-56.738%
2026-01-15	29.0700	29.0700	29.0700	29.0700	-3.229%	6	311	-58.032%
2026-01-14	30.8500	30.8600	30.0400	30.0400	+5.589%	53	305	-59.387%
2026-01-13	26.1500	28.4500	26.1500	28.4500	+16.122%	6	287	-57.118%
2026-01-07	24.5000	24.5000	24.5000	24.5000	+6.894%	22	284	-50.204%
2026-01-05	21.8500	23.8000	21.8500	22.9200	-13.835%	6	282	-46.771%
2025-12-30	26.6500	26.6500	26.6000	26.6000	+4.931%	6	277	-54.135%
2025-12-23	25.3500	25.3500	25.3500	25.3500	-11.208%	1	272	-51.874%
2025-12-19	28.5500	28.5500	28.5500	28.5500	-1.314%	100	272	-57.268%
2025-12-17	28.9000	29.1100	28.8900	28.9300	-2.264%	60	212	-57.829%
2025-12-16	29.2500	29.6000	29.2500	29.6000	+4.668%	3	194	-58.784%
2025-12-15	28.2000	28.2800	28.2000	28.2800	-0.563%	20	194	-56.860%
2025-12-12	28.4500	28.4500	28.4400	28.4400	-2.302%	20	184	-57.103%
2025-12-11	30.5000	30.8600	29.1100	29.1100	-15.452%	142	174	-58.090%
2025-12-10	34.7700	34.7700	34.2000	34.4300	+20.807%	39	104	-64.566%
2025-12-09	28.5000	28.5000	28.5000	28.5000	+1.100%	4	87	-57.193%
2025-12-04	28.1900	28.1900	28.1900	28.1900	-10.508%	1	91	-56.722%
2025-12-03	31.5000	31.5000	31.5000	31.5000	-0.316%	2	90	-61.270%
2025-12-02	32.4900	32.4900	30.9000	31.6000	-1.833%	85	90	-61.392%
2025-11-26	32.1900	32.1900	32.1900	32.1900	-2.307%	1	55	-62.100%
2025-11-20	32.9500	32.9500	32.9500	32.9500	-5.370%	1	55	-62.974%
2025-11-19	34.8200	34.8200	34.8200	34.8200	+0.636%	1	56	-64.963%
2025-11-17	34.6000	34.6000	34.6000	34.6000	-1.143%	1	56	-64.740%
2025-11-14	35.0000	35.0000	35.0000	35.0000	+22.335%	1	56	-65.143%
2025-11-11	28.6100	28.6100	28.6100	28.6100	-3.605%	1	55	-57.358%
2025-10-30	29.6800	29.6800	29.6800	29.6800	-7.940%	1	55	-58.895%
2025-10-28	31.0500	32.2400	31.0500	32.2400	-8.409%	2	54	-62.159%
2025-10-16	35.2000	35.2000	35.2000	35.2000	+3.529%	2	55	-65.341%
2025-10-14	36.3000	36.4000	34.0000	34.0000	-4.225%	4	55	-64.118%
2025-10-10	35.1500	35.8000	35.0500	35.5000	+20.257%	6	54	-65.634%
2025-09-23	29.0900	29.5200	29.0900	29.5200	-19.366%	5	52	-58.672%
2025-09-08	36.6100	36.6100	36.6100	36.6100	+1.694%	1	49	-66.676%
2025-09-05	36.0000	36.0000	36.0000	36.0000	+11.111%	1	49	-66.111%
2025-09-04	32.4000	32.4000	32.4000	32.4000	-7.429%	2	49	-62.346%
2025-09-02	35.0000	35.0000	35.0000	35.0000	+5.740%	1	49	-65.143%
2025-08-28	33.4200	33.4200	33.1000	33.1000	-1.194%	4	48	-63.142%
2025-08-27	33.5000	33.5000	33.5000	33.5000	-3.597%	2	44	-63.582%
2025-08-26	34.7500	34.7500	34.7500	34.7500	-6.208%	2	44	-64.892%
2025-08-19	37.1000	37.1000	37.0500	37.0500	+0.407%	5	42	-67.072%
2025-07-07	37.2000	37.4400	36.9000	36.9000	0.000%	76	37	-66.938%