Dark

JPM20270617P305
JPM Jun 17 2027 305.00 Put (JPM270617P00305000)
option OPRA

EOD

Sep 28, 2026

13.74+9.482%(+1.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	13.7400	13.7400	13.7400	13.7400	+9.482%	1	611	0.000%
2026-09-25	12.5500	12.5500	12.5500	12.5500	-6.343%	1	611	+9.482%
2026-09-23	13.3500	13.4000	13.3000	13.4000	-0.149%	3	612	+2.537%
2026-09-22	12.4500	13.4200	12.4000	13.4200	+12.773%	15	612	+2.385%
2026-09-16	11.9000	11.9000	11.9000	11.9000	-11.524%	3	612	+15.462%
2026-09-15	13.4500	13.4500	13.4500	13.4500	+10.246%	1	609	+2.156%
2026-09-14	12.2000	12.2000	12.2000	12.2000	+3.830%	1	609	+12.623%
2026-09-10	11.8500	11.8500	11.7500	11.7500	+0.427%	12	609	+16.936%
2026-09-09	11.7000	11.7000	11.7000	11.7000	+12.500%	1	601	+17.436%
2026-09-04	10.6500	10.9000	10.3500	10.4000	-7.965%	98	679	+32.115%
2026-09-02	11.0500	11.3500	11.0000	11.3000	+0.893%	79	679	+21.593%
2026-08-31	11.2000	11.2000	11.2000	11.2000	-3.448%	4	600	+22.679%
2026-08-27	11.6000	11.6000	11.6000	11.6000	+1.310%	4	596	+18.448%
2026-08-25	11.4500	11.4500	11.4500	11.4500	-2.137%	7	592	+20.000%
2026-08-24	11.6500	11.8500	11.6500	11.7000	-1.266%	83	585	+17.436%
2026-08-20	11.8500	11.8500	11.8500	11.8500	+15.049%	3	582	+15.949%
2026-08-17	10.3000	10.3000	10.3000	10.3000	-3.286%	8	582	+33.398%
2026-08-13	10.6500	10.6500	10.6500	10.6500	+0.472%	4	577	+29.014%
2026-08-12	10.8000	10.8500	10.5500	10.6000	-1.852%	23	577	+29.623%
2026-08-11	11.4500	11.4500	10.8000	10.8000	-8.475%	14	577	+27.222%
2026-08-10	11.7000	11.8500	11.7000	11.8000	-2.479%	7	574	+16.441%
2026-08-07	12.3500	12.3500	12.1000	12.1000	+4.310%	22	578	+13.554%
2026-08-06	11.6000	11.6000	11.6000	11.6000	-2.929%	1	590	+18.448%
2026-08-04	12.5500	12.5500	11.9500	11.9500	-7.722%	5	590	+14.979%
2026-07-31	12.9500	12.9500	12.9500	12.9500	-3.717%	71	590	+6.100%
2026-07-30	14.3500	14.3500	13.4500	13.4500	-5.282%	12	519	+2.156%
2026-07-29	14.2000	14.2500	14.2000	14.2000	+6.129%	9	507	-3.239%
2026-07-28	13.3800	13.3800	13.3800	13.3800	-12.549%	1	507	+2.691%
2026-07-23	15.5500	15.5500	15.0500	15.3000	+2.341%	18	507	-10.196%
2026-07-22	15.3500	15.3500	14.8000	14.9500	-6.563%	6	490	-8.094%
2026-07-21	16.0000	16.0000	16.0000	16.0000	-0.621%	5	484	-14.125%
2026-07-17	16.3000	16.3000	15.3500	16.1000	+6.271%	44	479	-14.658%
2026-07-16	15.6500	15.6500	15.0500	15.1500	+1.678%	7	444	-9.307%
2026-07-15	14.8000	14.9000	14.4500	14.9000	-8.589%	6	438	-7.785%
2026-07-14	16.6000	16.6000	16.1000	16.3000	-7.910%	60	432	-15.706%
2026-07-13	17.2000	17.8500	17.1500	17.7000	+1.433%	8	374	-22.373%
2026-07-10	17.2000	17.4500	17.2000	17.4500	-1.412%	5	372	-21.261%
2026-07-09	17.8500	17.9000	17.5000	17.7000	-1.667%	9	367	-22.373%
2026-07-08	18.0000	18.0000	18.0000	18.0000	+6.825%	2	362	-23.667%
2026-07-07	16.7500	16.9000	16.7500	16.8500	-9.554%	6	360	-18.457%
2026-07-02	18.3700	18.6300	18.3700	18.6300	+0.976%	2	359	-26.248%
2026-07-01	19.2000	19.2000	18.3500	18.4500	-6.818%	14	359	-25.528%
2026-06-30	19.8000	19.8000	19.8000	19.8000	+2.857%	1	346	-30.606%
2026-06-29	19.2000	19.2500	19.1000	19.2500	-5.405%	26	345	-28.623%
2026-06-26	19.3500	20.6000	19.3500	20.3500	+10.000%	90	352	-32.482%
2026-06-25	17.4000	18.5000	17.1000	18.5000	-1.070%	11	264	-25.730%
2026-06-23	18.6500	18.8000	18.6500	18.7000	-10.526%	4	254	-26.524%
2026-06-18	20.2700	20.9000	20.2300	20.9000	+10.934%	11	253	-34.258%
2026-06-17	18.8900	18.9400	18.7500	18.8400	-8.098%	34	253	-27.070%
2026-06-16	20.5400	21.6500	19.9500	20.5000	-14.761%	62	253	-32.976%
2026-06-12	24.2500	24.2500	24.0400	24.0500	-15.168%	23	250	-42.869%
2026-06-11	28.1000	28.3500	28.1000	28.3500	+1.431%	3	262	-51.534%
2026-06-10	27.8000	27.9500	27.3500	27.9500	+1.122%	8	259	-50.841%
2026-06-09	26.2500	27.6400	26.2500	27.6400	+1.805%	3	251	-50.289%
2026-06-08	27.1500	27.1500	27.1500	27.1500	0.000%	3	250	-49.392%
2026-06-05	27.1500	27.1500	27.1500	27.1500	-0.912%	2	247	-49.392%
2026-06-04	28.1500	28.1500	27.4000	27.4000	-6.803%	13	245	-49.854%
2026-05-22	29.4000	29.4000	29.4000	29.4000	-6.755%	1	245	-53.265%
2026-05-21	31.5300	31.5300	31.5300	31.5300	+6.881%	1	244	-56.422%
2026-05-08	29.8400	29.8400	29.5000	29.5000	-0.506%	2	244	-53.424%
2026-05-07	29.6500	29.6500	29.6500	29.6500	+8.529%	20	243	-53.659%
2026-04-30	27.3200	27.3200	27.3200	27.3200	-3.633%	1	223	-49.707%
2026-04-22	28.3500	28.3500	28.3500	28.3500	+2.904%	1	223	-51.534%
2026-04-20	27.6000	27.6500	27.5000	27.5500	-5.294%	13	223	-50.127%
2026-04-15	29.0900	29.0900	29.0900	29.0900	-0.886%	1	217	-52.767%
2026-04-13	29.3500	29.3500	29.3500	29.3500	-29.362%	1	217	-53.186%
2026-03-31	41.5500	41.5500	41.5500	41.5500	+23.075%	1	217	-66.931%
2026-02-18	33.7000	33.7600	33.7000	33.7600	+26.300%	20	216	-59.301%
2026-02-09	26.6000	26.8300	26.6000	26.7300	-9.051%	6	211	-48.597%
2026-02-03	29.4000	29.4400	29.3500	29.3900	-14.935%	4	211	-53.249%
2026-01-28	34.6000	34.6000	34.5500	34.5500	+1.767%	2	210	-60.232%
2026-01-21	34.0000	34.0000	33.9500	33.9500	-1.279%	2	210	-59.529%
2026-01-20	34.3900	34.3900	34.3900	34.3900	+9.209%	2	209	-60.047%
2026-01-15	31.4900	31.4900	31.4900	31.4900	+4.444%	2	211	-56.367%
2025-12-15	30.1000	30.1500	30.1000	30.1500	-5.218%	2	209	-54.428%
2025-12-11	31.7500	31.8100	31.7500	31.8100	-2.722%	20	208	-56.806%
2025-12-03	33.5000	33.5000	32.6500	32.7000	-1.089%	4	199	-57.982%
2025-12-02	33.0000	33.0600	33.0000	33.0600	-8.345%	2	199	-58.439%
2025-11-25	37.4200	37.4200	35.8400	36.0700	+9.138%	201	199	-61.907%
2025-10-30	32.9900	33.0500	32.6800	33.0500	-12.912%	200	202	-58.427%
2025-10-10	37.6500	37.9500	37.6500	37.9500	+17.857%	2	41	-63.794%
2025-09-17	32.2000	32.2000	32.2000	32.2000	-2.276%	1	40	-57.329%
2025-09-15	32.9500	32.9500	32.9500	32.9500	-6.152%	1	39	-58.300%
2025-08-29	34.9400	35.1100	34.9400	35.1100	-11.226%	2	38	-60.866%
2025-08-19	39.5500	39.5500	39.5500	39.5500	+0.253%	4	38	-65.259%
2025-07-07	39.5500	39.6600	39.1500	39.4500	0.000%	74	34	-65.171%