Dark

JPM20270617P310
JPM Jun 17 2027 310.00 Put (JPM270617P00310000)
option OPRA

EOD

Sep 28, 2026

14.80+6.093%(+0.85)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	14.7000	14.8000	14.7000	14.8000	+6.093%	66	1,547	0.000%
2026-09-25	14.7000	14.7000	13.9500	13.9500	-9.121%	11	1,544	+6.093%
2026-09-24	15.4600	15.5000	15.3500	15.3500	+3.367%	87	1,539	-3.583%
2026-09-23	14.7500	14.8500	14.7500	14.8500	-3.883%	2	1,456	-0.337%
2026-09-22	13.7500	15.4500	13.7000	15.4500	+24.597%	44	1,455	-4.207%
2026-09-21	12.4000	12.4000	12.4000	12.4000	-11.111%	176	1,435	+19.355%
2026-09-18	13.9500	13.9500	13.9500	13.9500	+7.308%	5	1,530	+6.093%
2026-09-17	13.0000	13.0000	13.0000	13.0000	-4.059%	1	1,529	+13.846%
2026-09-16	13.5000	13.6500	13.5000	13.5500	-2.867%	22	1,529	+9.225%
2026-09-14	13.9500	13.9500	13.9500	13.9500	+9.412%	1	1,529	+6.093%
2026-09-09	13.0500	13.1500	12.7500	12.7500	+6.516%	15	1,528	+16.078%
2026-09-04	11.9700	11.9700	11.9700	11.9700	+4.087%	1	1,522	+23.642%
2026-09-03	11.5000	11.5000	11.5000	11.5000	-6.122%	1	1,522	+28.696%
2026-09-01	12.2500	12.2500	12.2500	12.2500	0.000%	7	1,522	+20.816%
2026-08-31	12.2500	12.2500	12.2500	12.2500	-4.297%	4	1,515	+20.816%
2026-08-27	12.8000	12.8000	12.8000	12.8000	+2.894%	4	1,515	+15.625%
2026-08-26	12.5000	12.5000	12.4400	12.4400	-1.270%	655	1,511	+18.971%
2026-08-25	12.6800	12.6800	12.6000	12.6000	-1.176%	7	1,099	+17.460%
2026-08-24	12.7500	12.7500	12.7500	12.7500	-4.063%	2	1,092	+16.078%
2026-08-21	13.2900	13.2900	13.2900	13.2900	+6.747%	1	1,090	+11.362%
2026-08-19	12.4500	12.4500	12.4500	12.4500	+6.410%	1	1,091	+18.876%
2026-08-18	11.9700	11.9700	11.7000	11.7000	+0.862%	6	1,092	+26.496%
2026-08-17	11.6000	11.6000	11.6000	11.6000	-0.429%	1	1,087	+27.586%
2026-08-14	11.5000	11.6500	11.5000	11.6500	-0.427%	10	1,086	+27.039%
2026-08-13	11.7000	11.7000	11.7000	11.7000	-3.306%	7	1,076	+26.496%
2026-08-11	12.3000	12.3000	12.1000	12.1000	-6.202%	6	1,072	+22.314%
2026-08-10	13.0000	13.0000	12.9000	12.9000	-3.731%	3	1,069	+14.729%
2026-08-07	13.3500	13.4000	13.3000	13.4000	-1.107%	21	1,070	+10.448%
2026-08-06	13.5500	13.5500	13.5500	13.5500	-5.245%	2	1,074	+9.225%
2026-08-03	13.6500	14.3000	13.6000	14.3000	+1.779%	7	1,074	+3.497%
2026-07-31	14.7500	14.9500	14.0500	14.0500	-7.261%	13	1,067	+5.338%
2026-07-30	15.1500	15.3000	15.0500	15.1500	-3.810%	12	1,058	-2.310%
2026-07-29	15.6500	15.7500	15.6500	15.7500	+8.247%	11	1,062	-6.032%
2026-07-28	14.5000	14.5500	14.5000	14.5500	-3.642%	2	1,057	+1.718%
2026-07-27	14.2000	15.2000	14.2000	15.1000	-1.565%	9	1,057	-1.987%
2026-07-24	16.0500	16.2000	15.3400	15.3400	-7.868%	21	1,050	-3.520%
2026-07-23	16.8000	16.8000	16.2500	16.6500	+2.778%	27	1,035	-11.111%
2026-07-22	16.2000	16.2000	16.1500	16.2000	-4.985%	4	1,018	-8.642%
2026-07-21	17.0000	17.0500	17.0000	17.0500	-8.086%	2	1,018	-13.196%
2026-07-20	18.1000	18.5500	18.1000	18.5500	+4.802%	10	1,016	-20.216%
2026-07-17	17.9000	17.9000	16.8500	17.7000	+8.923%	23	1,023	-16.384%
2026-07-15	16.1000	16.2500	16.1000	16.2500	-10.468%	45	1,018	-8.923%
2026-07-14	17.1000	18.1500	17.1000	18.1500	-6.443%	24	978	-18.457%
2026-07-13	18.8500	19.4500	18.7000	19.4000	+2.375%	73	959	-23.711%
2026-07-10	18.7500	19.2000	18.7000	18.9500	-1.302%	75	916	-21.900%
2026-07-09	19.1000	19.2000	19.0500	19.2000	-2.538%	6	885	-22.917%
2026-07-08	19.2500	19.7000	19.2500	19.7000	+6.199%	4	891	-24.873%
2026-07-06	19.6000	19.6000	18.5500	18.5500	-7.711%	3	888	-20.216%
2026-07-01	20.8000	21.1000	20.1000	20.1000	-8.844%	23	885	-26.368%
2026-06-30	21.8500	22.0500	21.8500	22.0500	+5.251%	5	891	-32.880%
2026-06-29	20.9000	20.9500	20.7500	20.9500	+7.161%	11	891	-29.356%
2026-06-25	19.6500	19.6500	18.5500	19.5500	-6.593%	5	892	-24.297%
2026-06-24	20.9300	20.9300	20.9300	20.9300	+3.103%	1	889	-29.288%
2026-06-23	20.3000	20.3500	20.3000	20.3000	-3.333%	8	889	-27.094%
2026-06-22	21.0000	21.0000	21.0000	21.0000	-9.677%	1	881	-29.524%
2026-06-18	21.7700	23.2500	21.7700	23.2500	+14.251%	4	870	-36.344%
2026-06-17	20.4000	20.4000	20.3500	20.3500	-8.002%	20	870	-27.273%
2026-06-16	21.7000	22.2000	21.7000	22.1200	-11.343%	5	870	-33.092%
2026-06-15	25.0000	25.0000	24.9500	24.9500	-4.589%	10	866	-40.681%
2026-06-12	27.3500	27.3500	25.9500	26.1500	-12.688%	92	867	-43.403%
2026-06-11	29.9500	29.9500	29.9500	29.9500	+0.571%	11	793	-50.584%
2026-06-10	29.3500	30.1500	29.3500	29.7800	+1.293%	12	782	-50.302%
2026-06-08	29.4000	29.4000	29.4000	29.4000	-2.810%	1	773	-49.660%
2026-06-05	30.2500	30.2500	30.2500	30.2500	+1.408%	1	773	-51.074%
2026-06-04	29.8300	29.8300	29.8300	29.8300	-16.090%	1	773	-50.386%
2026-05-29	35.5500	35.5500	35.5500	35.5500	+3.193%	5	772	-58.368%
2026-05-27	34.4500	34.4500	34.4500	34.4500	+20.877%	1	772	-57.039%
2026-05-07	28.5000	28.5000	28.5000	28.5000	-1.179%	2	773	-48.070%
2026-05-01	28.8400	28.8400	28.8400	28.8400	-2.237%	5	773	-48.682%
2026-04-30	29.7000	29.7000	29.5000	29.5000	-7.956%	5	773	-49.831%
2026-04-24	31.6500	32.0500	31.6000	32.0500	+7.012%	188	769	-53.822%
2026-04-21	29.9500	29.9500	29.9500	29.9500	+1.012%	3	581	-50.584%
2026-04-20	29.8000	29.9000	29.4500	29.6500	-3.263%	35	581	-50.084%
2026-04-14	30.6500	30.6500	30.6500	30.6500	-6.126%	1	555	-51.713%
2026-04-10	32.6500	32.6500	32.6500	32.6500	-2.392%	2	554	-54.671%
2026-04-08	33.4500	33.4500	33.4500	33.4500	-17.611%	2	554	-55.755%
2026-04-01	40.6000	40.6000	40.6000	40.6000	-12.121%	33	554	-63.547%
2026-03-11	46.2500	46.2500	46.2000	46.2000	+18.159%	2	554	-67.965%
2026-03-03	39.1000	39.1000	39.1000	39.1000	-1.759%	2	553	-62.148%
2026-03-02	39.8000	39.8000	39.8000	39.8000	+11.298%	60	553	-62.814%
2026-02-18	35.7500	35.7700	35.7500	35.7600	-4.129%	50	518	-58.613%
2026-02-17	37.5500	37.5500	37.2500	37.3000	-7.421%	12	505	-60.322%
2026-02-12	40.2900	40.2900	40.2900	40.2900	+27.500%	1	495	-63.266%
2026-02-10	31.6300	31.6300	31.6000	31.6000	+10.412%	2	495	-53.165%
2026-02-09	28.5500	28.6200	28.5500	28.6200	-8.357%	2	495	-48.288%
2026-02-03	31.2500	31.2500	31.2300	31.2300	-10.695%	20	495	-52.610%
2026-01-30	35.1500	35.1500	34.9700	34.9700	-5.741%	20	485	-57.678%
2026-01-28	36.5000	37.5000	36.4500	37.1000	-0.802%	76	475	-60.108%
2026-01-27	37.4000	37.4000	37.4000	37.4000	+8.563%	1	440	-60.428%
2026-01-20	34.4500	34.4500	34.4500	34.4500	+4.204%	1	440	-57.039%
2026-01-15	33.0600	33.0600	33.0600	33.0600	+22.444%	1	440	-55.233%
2026-01-05	27.0000	27.0000	27.0000	27.0000	-11.184%	1	440	-45.185%
2025-12-30	30.4500	30.4500	30.4000	30.4000	+3.051%	6	440	-51.316%
2025-12-29	29.5000	29.5000	29.5000	29.5000	-12.902%	1	434	-49.831%
2025-12-16	33.2500	33.8700	33.0900	33.8700	+6.209%	29	434	-56.304%
2025-12-15	31.8800	32.1300	31.5000	31.8900	-16.627%	10	424	-53.590%
2025-12-10	38.2500	38.2500	38.2500	38.2500	-2.622%	1	416	-61.307%
2025-12-09	32.7900	39.2800	32.7200	39.2800	+12.389%	200	416	-62.322%
2025-12-03	35.4900	35.5200	34.9100	34.9500	-2.863%	173	278	-57.654%
2025-12-02	35.2500	35.9800	35.2500	35.9800	+7.918%	111	148	-58.866%
2025-11-11	33.3400	33.3400	33.3400	33.3400	+0.877%	2	94	-55.609%
2025-11-10	33.0000	33.0500	33.0000	33.0500	-3.896%	2	94	-55.219%
2025-10-30	34.4300	34.4300	34.3300	34.3900	-17.232%	11	94	-56.964%
2025-10-23	41.1900	41.5500	41.1900	41.5500	+14.305%	2	83	-64.380%
2025-10-13	36.4000	36.4000	36.3500	36.3500	-9.801%	2	83	-59.285%
2025-10-10	40.4000	40.4000	40.3000	40.3000	+11.665%	2	83	-63.275%
2025-10-07	36.0900	36.0900	36.0900	36.0900	+4.156%	2	84	-58.991%
2025-10-06	34.7700	34.7700	34.6500	34.6500	+3.898%	2	86	-57.287%
2025-09-29	33.3500	33.3500	33.3500	33.3500	+1.988%	1	86	-55.622%
2025-09-24	32.7000	32.7000	32.7000	32.7000	-2.967%	1	86	-54.740%
2025-09-22	33.7000	33.7000	33.7000	33.7000	+0.747%	1	85	-56.083%
2025-09-19	33.4500	33.4500	33.4500	33.4500	-14.231%	9	84	-55.755%
2025-09-02	39.8200	39.8200	38.9300	39.0000	-2.059%	5	84	-62.051%
2025-08-25	39.8200	39.8200	39.8200	39.8200	-4.508%	1	82	-62.833%
2025-07-07	42.1000	42.2500	41.7000	41.7000	0.000%	162	81	-64.508%