Dark

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

EOD

Aug 13, 2026

11.70-3.306%(-0.40)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	11.7000	11.7000	11.7000	11.7000	-3.306%	7	1,076	0.000%
2026-08-11	12.3000	12.3000	12.1000	12.1000	-6.202%	6	1,072	-3.306%
2026-08-10	13.0000	13.0000	12.9000	12.9000	-3.731%	3	1,069	-9.302%
2026-08-07	13.3500	13.4000	13.3000	13.4000	-1.107%	21	1,070	-12.687%
2026-08-06	13.5500	13.5500	13.5500	13.5500	-5.245%	2	1,074	-13.653%
2026-08-03	13.6500	14.3000	13.6000	14.3000	+1.779%	7	1,074	-18.182%
2026-07-31	14.7500	14.9500	14.0500	14.0500	-7.261%	13	1,067	-16.726%
2026-07-30	15.1500	15.3000	15.0500	15.1500	-3.810%	12	1,058	-22.772%
2026-07-29	15.6500	15.7500	15.6500	15.7500	+8.247%	11	1,062	-25.714%
2026-07-28	14.5000	14.5500	14.5000	14.5500	-3.642%	2	1,057	-19.588%
2026-07-27	14.2000	15.2000	14.2000	15.1000	-1.565%	9	1,057	-22.517%
2026-07-24	16.0500	16.2000	15.3400	15.3400	-7.868%	21	1,050	-23.729%
2026-07-23	16.8000	16.8000	16.2500	16.6500	+2.778%	27	1,035	-29.730%
2026-07-22	16.2000	16.2000	16.1500	16.2000	-4.985%	4	1,018	-27.778%
2026-07-21	17.0000	17.0500	17.0000	17.0500	-8.086%	2	1,018	-31.378%
2026-07-20	18.1000	18.5500	18.1000	18.5500	+4.802%	10	1,016	-36.927%
2026-07-17	17.9000	17.9000	16.8500	17.7000	+8.923%	23	1,023	-33.898%
2026-07-15	16.1000	16.2500	16.1000	16.2500	-10.468%	45	1,018	-28.000%
2026-07-14	17.1000	18.1500	17.1000	18.1500	-6.443%	24	978	-35.537%
2026-07-13	18.8500	19.4500	18.7000	19.4000	+2.375%	73	959	-39.691%
2026-07-10	18.7500	19.2000	18.7000	18.9500	-1.302%	75	916	-38.259%
2026-07-09	19.1000	19.2000	19.0500	19.2000	-2.538%	6	885	-39.063%
2026-07-08	19.2500	19.7000	19.2500	19.7000	+6.199%	4	891	-40.609%
2026-07-06	19.6000	19.6000	18.5500	18.5500	-7.711%	3	888	-36.927%
2026-07-01	20.8000	21.1000	20.1000	20.1000	-8.844%	23	885	-41.791%
2026-06-30	21.8500	22.0500	21.8500	22.0500	+5.251%	5	891	-46.939%
2026-06-29	20.9000	20.9500	20.7500	20.9500	+7.161%	11	891	-44.153%
2026-06-25	19.6500	19.6500	18.5500	19.5500	-6.593%	5	892	-40.153%
2026-06-24	20.9300	20.9300	20.9300	20.9300	+3.103%	1	889	-44.099%
2026-06-23	20.3000	20.3500	20.3000	20.3000	-3.333%	8	889	-42.365%
2026-06-22	21.0000	21.0000	21.0000	21.0000	-9.677%	1	881	-44.286%
2026-06-18	21.7700	23.2500	21.7700	23.2500	+14.251%	4	870	-49.677%
2026-06-17	20.4000	20.4000	20.3500	20.3500	-8.002%	20	870	-42.506%
2026-06-16	21.7000	22.2000	21.7000	22.1200	-11.343%	5	870	-47.107%
2026-06-15	25.0000	25.0000	24.9500	24.9500	-4.589%	10	866	-53.106%
2026-06-12	27.3500	27.3500	25.9500	26.1500	-12.688%	92	867	-55.258%
2026-06-11	29.9500	29.9500	29.9500	29.9500	+0.571%	11	793	-60.935%
2026-06-10	29.3500	30.1500	29.3500	29.7800	+1.293%	12	782	-60.712%
2026-06-08	29.4000	29.4000	29.4000	29.4000	-2.810%	1	773	-60.204%
2026-06-05	30.2500	30.2500	30.2500	30.2500	+1.408%	1	773	-61.322%
2026-06-04	29.8300	29.8300	29.8300	29.8300	-16.090%	1	773	-60.778%
2026-05-29	35.5500	35.5500	35.5500	35.5500	+3.193%	5	772	-67.089%
2026-05-27	34.4500	34.4500	34.4500	34.4500	+20.877%	1	772	-66.038%
2026-05-07	28.5000	28.5000	28.5000	28.5000	-1.179%	2	773	-58.947%
2026-05-01	28.8400	28.8400	28.8400	28.8400	-2.237%	5	773	-59.431%
2026-04-30	29.7000	29.7000	29.5000	29.5000	-7.956%	5	773	-60.339%
2026-04-24	31.6500	32.0500	31.6000	32.0500	+7.012%	188	769	-63.495%
2026-04-21	29.9500	29.9500	29.9500	29.9500	+1.012%	3	581	-60.935%
2026-04-20	29.8000	29.9000	29.4500	29.6500	-3.263%	35	581	-60.540%
2026-04-14	30.6500	30.6500	30.6500	30.6500	-6.126%	1	555	-61.827%
2026-04-10	32.6500	32.6500	32.6500	32.6500	-2.392%	2	554	-64.165%
2026-04-08	33.4500	33.4500	33.4500	33.4500	-17.611%	2	554	-65.022%
2026-04-01	40.6000	40.6000	40.6000	40.6000	-12.121%	33	554	-71.182%
2026-03-11	46.2500	46.2500	46.2000	46.2000	+18.159%	2	554	-74.675%
2026-03-03	39.1000	39.1000	39.1000	39.1000	-1.759%	2	553	-70.077%
2026-03-02	39.8000	39.8000	39.8000	39.8000	+11.298%	60	553	-70.603%
2026-02-18	35.7500	35.7700	35.7500	35.7600	-4.129%	50	518	-67.282%
2026-02-17	37.5500	37.5500	37.2500	37.3000	-7.421%	12	505	-68.633%
2026-02-12	40.2900	40.2900	40.2900	40.2900	+27.500%	1	495	-70.961%
2026-02-10	31.6300	31.6300	31.6000	31.6000	+10.412%	2	495	-62.975%
2026-02-09	28.5500	28.6200	28.5500	28.6200	-8.357%	2	495	-59.119%
2026-02-03	31.2500	31.2500	31.2300	31.2300	-10.695%	20	495	-62.536%
2026-01-30	35.1500	35.1500	34.9700	34.9700	-5.741%	20	485	-66.543%
2026-01-28	36.5000	37.5000	36.4500	37.1000	-0.802%	76	475	-68.464%
2026-01-27	37.4000	37.4000	37.4000	37.4000	+8.563%	1	440	-68.717%
2026-01-20	34.4500	34.4500	34.4500	34.4500	+4.204%	1	440	-66.038%
2026-01-15	33.0600	33.0600	33.0600	33.0600	+22.444%	1	440	-64.610%
2026-01-05	27.0000	27.0000	27.0000	27.0000	-11.184%	1	440	-56.667%
2025-12-30	30.4500	30.4500	30.4000	30.4000	+3.051%	6	440	-61.513%
2025-12-29	29.5000	29.5000	29.5000	29.5000	-12.902%	1	434	-60.339%
2025-12-16	33.2500	33.8700	33.0900	33.8700	+6.209%	29	434	-65.456%
2025-12-15	31.8800	32.1300	31.5000	31.8900	-16.627%	10	424	-63.311%
2025-12-10	38.2500	38.2500	38.2500	38.2500	-2.622%	1	416	-69.412%
2025-12-09	32.7900	39.2800	32.7200	39.2800	+12.389%	200	416	-70.214%
2025-12-03	35.4900	35.5200	34.9100	34.9500	-2.863%	173	278	-66.524%
2025-12-02	35.2500	35.9800	35.2500	35.9800	+7.918%	111	148	-67.482%
2025-11-11	33.3400	33.3400	33.3400	33.3400	+0.877%	2	94	-64.907%
2025-11-10	33.0000	33.0500	33.0000	33.0500	-3.896%	2	94	-64.599%
2025-10-30	34.4300	34.4300	34.3300	34.3900	-17.232%	11	94	-65.978%
2025-10-23	41.1900	41.5500	41.1900	41.5500	+14.305%	2	83	-71.841%
2025-10-13	36.4000	36.4000	36.3500	36.3500	-9.801%	2	83	-67.813%
2025-10-10	40.4000	40.4000	40.3000	40.3000	+11.665%	2	83	-70.968%
2025-10-07	36.0900	36.0900	36.0900	36.0900	+4.156%	2	84	-67.581%
2025-10-06	34.7700	34.7700	34.6500	34.6500	+3.898%	2	86	-66.234%
2025-09-29	33.3500	33.3500	33.3500	33.3500	+1.988%	1	86	-64.918%
2025-09-24	32.7000	32.7000	32.7000	32.7000	-2.967%	1	86	-64.220%
2025-09-22	33.7000	33.7000	33.7000	33.7000	+0.747%	1	85	-65.282%
2025-09-19	33.4500	33.4500	33.4500	33.4500	-14.231%	9	84	-65.022%
2025-09-02	39.8200	39.8200	38.9300	39.0000	-2.059%	5	84	-70.000%
2025-08-25	39.8200	39.8200	39.8200	39.8200	-4.508%	1	82	-70.618%
2025-07-07	42.1000	42.2500	41.7000	41.7000	0.000%	162	81	-71.942%