Dark

JPM20270617P320
JPM Jun 17 2027 320.00 Put (JPM270617P00320000)
option OPRA

EOD

Sep 28, 2026

19.00+11.176%(+1.91)814

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	17.6500	19.0000	17.6500	19.0000	+11.176%	814	1,586	0.000%
2026-09-25	17.4000	17.4000	17.0900	17.0900	-10.757%	4	1,711	+11.176%
2026-09-24	19.1500	19.1500	19.1500	19.1500	+5.510%	1	1,710	-0.783%
2026-09-23	19.1000	19.1000	18.1500	18.1500	+21.000%	2	1,709	+4.683%
2026-09-21	15.0000	15.0000	15.0000	15.0000	-8.257%	243	1,708	+26.667%
2026-09-16	16.3500	16.4500	16.3500	16.3500	+15.141%	27	1,913	+16.208%
2026-09-11	14.1000	14.2000	14.1000	14.2000	-10.692%	2	1,888	+33.803%
2026-09-10	15.9000	15.9000	15.9000	15.9000	+4.262%	3	1,889	+19.497%
2026-09-09	16.3000	16.3000	15.2500	15.2500	+0.660%	177	1,889	+24.590%
2026-09-08	14.7000	15.1500	14.7000	15.1500	+5.575%	3	1,760	+25.413%
2026-09-04	14.3500	14.3500	14.3500	14.3500	+7.491%	2	1,759	+32.404%
2026-09-03	14.1000	14.1000	13.3000	13.3500	-3.261%	34	1,759	+42.322%
2026-09-02	13.9500	13.9500	13.8000	13.8000	-7.071%	18	1,785	+37.681%
2026-09-01	14.7500	14.8500	14.7500	14.8500	-1.656%	7	1,779	+27.946%
2026-08-31	14.8500	15.1000	14.8500	15.1000	-1.178%	4	1,772	+25.828%
2026-08-26	15.2800	15.2800	15.2800	15.2800	+0.526%	1	1,768	+24.346%
2026-08-25	15.2000	15.2000	15.2000	15.2000	-1.682%	5	1,767	+25.000%
2026-08-24	15.3500	15.6000	15.3500	15.4600	-9.326%	4	1,762	+22.898%
2026-08-21	17.0500	17.0500	17.0500	17.0500	+12.541%	1	1,761	+11.437%
2026-08-19	14.4000	15.1500	14.4000	15.1500	+5.575%	8	1,760	+25.413%
2026-08-18	14.4300	14.6500	14.2000	14.3500	+5.904%	10	1,754	+32.404%
2026-08-17	13.6000	13.6000	13.3500	13.5500	-2.166%	12	1,746	+40.221%
2026-08-14	13.7000	14.1000	13.4500	13.8500	0.000%	57	1,746	+37.184%
2026-08-13	14.0000	14.2500	13.8500	13.8500	0.000%	11	1,705	+37.184%
2026-08-12	14.1500	14.1500	13.7000	13.8500	-3.484%	7	1,694	+37.184%
2026-08-11	15.1000	15.1000	14.3500	14.3500	-7.120%	29	1,688	+32.404%
2026-08-10	15.8000	15.9000	15.4500	15.4500	-4.512%	25	1,684	+22.977%
2026-08-06	15.4500	16.3500	15.4500	16.1800	+5.476%	7	1,666	+17.429%
2026-08-05	15.3000	15.4500	15.3000	15.3400	-5.015%	36	1,660	+23.859%
2026-08-04	15.6000	16.1500	15.4000	16.1500	-3.812%	57	1,629	+17.647%
2026-07-31	16.7900	16.7900	16.7900	16.7900	-16.050%	1	1,600	+13.163%
2026-07-29	18.7600	20.0000	18.7600	20.0000	+17.165%	201	1,800	-5.000%
2026-07-27	17.0700	17.0700	17.0700	17.0700	-6.209%	3	1,400	+11.306%
2026-07-24	18.3500	18.3500	17.9000	18.2000	-10.123%	23	1,400	+4.396%
2026-07-21	20.2500	20.2500	20.2500	20.2500	0.000%	3	1,386	-6.173%
2026-07-17	20.2500	20.2500	20.2500	20.2500	+3.316%	2	1,383	-6.173%
2026-07-16	20.0000	20.0500	19.6000	19.6000	+4.589%	6	1,382	-3.061%
2026-07-15	19.2500	19.2500	18.7400	18.7400	-7.912%	7	1,378	+1.387%
2026-07-14	20.1500	20.3500	20.1500	20.3500	-11.522%	5	1,378	-6.634%
2026-07-13	23.1000	23.3000	22.6500	23.0000	+3.604%	126	1,377	-17.391%
2026-07-10	22.2000	22.2000	22.2000	22.2000	-1.987%	1	1,371	-14.414%
2026-07-09	22.8500	22.8500	22.4500	22.6500	-1.522%	7	1,370	-16.115%
2026-07-08	22.9000	23.0000	22.8000	23.0000	+6.236%	12	1,372	-17.391%
2026-07-07	21.4500	21.6500	21.4500	21.6500	-1.591%	12	1,360	-12.240%
2026-07-06	22.7500	22.7500	22.0000	22.0000	-8.714%	4	1,349	-13.636%
2026-07-02	24.1000	24.1000	24.1000	24.1000	+2.553%	6	1,342	-21.162%
2026-07-01	24.6000	24.8000	23.5000	23.5000	-9.962%	30	1,342	-19.149%
2026-06-30	24.8500	26.1000	24.8500	26.1000	+6.098%	7	1,348	-27.203%
2026-06-29	25.0000	25.0000	24.4500	24.6000	-5.385%	9	1,346	-22.764%
2026-06-26	25.6500	26.3500	25.6500	26.0000	+17.117%	35	1,347	-26.923%
2026-06-25	22.2000	22.2000	22.2000	22.2000	-8.830%	2	1,337	-14.414%
2026-06-24	24.8000	24.8000	24.3500	24.3500	+1.670%	33	1,335	-21.971%
2026-06-23	23.9500	23.9500	23.9500	23.9500	-4.696%	2	1,309	-20.668%
2026-06-22	26.1000	26.1000	25.1300	25.1300	-5.704%	3	1,307	-24.393%
2026-06-18	26.5000	26.6500	26.3000	26.6500	+5.754%	69	1,263	-28.705%
2026-06-17	25.2000	25.2000	25.2000	25.2000	-3.263%	1	1,263	-24.603%
2026-06-16	26.2600	26.2600	25.3300	26.0500	-10.788%	782	1,263	-27.063%
2026-06-15	29.3000	29.3000	29.2000	29.2000	-3.311%	10	544	-34.932%
2026-06-12	30.6000	30.6600	30.2000	30.2000	-9.228%	12	550	-37.086%
2026-06-11	33.2700	33.2700	33.2700	33.2700	-4.121%	1	546	-42.891%
2026-06-10	34.6500	34.8500	34.6500	34.7000	+2.209%	3	546	-45.245%
2026-06-08	33.9500	33.9500	33.9500	33.9500	+0.593%	6	545	-44.035%
2026-06-05	33.7500	33.7500	33.7500	33.7500	-0.968%	1	539	-43.704%
2026-06-04	36.3000	36.3300	34.0800	34.0800	-7.139%	39	540	-44.249%
2026-05-22	36.7000	36.7000	36.6500	36.7000	-7.928%	3	530	-48.229%
2026-05-08	39.8600	39.8600	39.8600	39.8600	+19.880%	1	527	-52.333%
2026-05-06	33.3000	33.3000	33.2500	33.2500	-7.382%	6	527	-42.857%
2026-05-05	35.9000	35.9000	35.9000	35.9000	+4.058%	2	525	-47.075%
2026-04-28	34.5000	34.5000	34.5000	34.5000	-0.862%	1	524	-44.928%
2026-04-22	34.8000	34.8000	34.8000	34.8000	+3.264%	8	524	-45.402%
2026-04-20	34.3000	34.3000	33.6500	33.7000	-4.802%	24	516	-43.620%
2026-04-17	33.9100	35.4000	33.9100	35.4000	-7.330%	6	498	-46.328%
2026-04-15	35.9800	38.2000	35.9800	38.2000	+5.788%	2	493	-50.262%
2026-04-13	36.1100	36.1100	36.1100	36.1100	-24.535%	1	492	-47.383%
2026-03-23	47.9000	48.1000	47.8500	47.8500	-6.084%	3	492	-60.293%
2026-03-20	50.9500	50.9500	50.9500	50.9500	+10.162%	2	492	-62.709%
2026-03-05	46.2500	46.2500	46.2500	46.2500	+0.763%	2	492	-58.919%
2026-03-04	45.6500	45.9000	45.6500	45.9000	-2.423%	2	490	-58.606%
2026-02-23	47.0400	47.0400	47.0400	47.0400	+30.485%	1	490	-59.609%
2026-02-10	36.1000	36.1000	35.9500	36.0500	+8.879%	8	491	-47.295%
2026-02-09	32.8000	33.1100	32.8000	33.1100	+0.333%	21	489	-42.616%
2026-02-06	33.0000	33.0000	33.0000	33.0000	-8.714%	1	488	-42.424%
2026-02-03	35.9500	36.1500	35.9500	36.1500	-10.298%	2	488	-47.441%
2026-01-29	40.2000	40.3000	40.2000	40.3000	-3.704%	2	488	-52.854%
2026-01-28	41.8000	42.4000	41.6000	41.8500	-2.674%	286	487	-54.600%
2026-01-23	43.0000	43.0000	43.0000	43.0000	+9.165%	1	356	-55.814%
2026-01-14	39.3900	39.3900	39.3900	39.3900	+3.522%	3	355	-51.764%
2026-01-13	35.2200	38.2000	35.2200	38.0500	+12.275%	13	355	-50.066%
2026-01-12	34.0100	34.4000	33.8900	33.8900	+9.570%	5	353	-43.936%
2026-01-06	30.9700	30.9700	30.9300	30.9300	+0.716%	3	350	-38.571%
2026-01-05	30.2000	30.7100	30.2000	30.7100	-11.804%	4	349	-38.131%
2025-12-31	34.8200	34.8200	34.8200	34.8200	+0.491%	9	350	-45.434%
2025-12-30	34.6500	34.6500	34.6500	34.6500	+6.583%	5	350	-45.166%
2025-12-24	32.6000	32.6000	32.5100	32.5100	-0.975%	323	55	-41.556%
2025-12-23	33.9600	33.9600	32.8300	32.8300	-8.679%	10	55	-42.126%
2025-12-15	36.0000	36.0800	35.9500	35.9500	-17.546%	22	49	-47.149%
2025-12-10	43.4000	43.6000	43.4000	43.6000	+17.110%	2	50	-56.422%
2025-12-09	37.2000	37.2300	37.2000	37.2300	-2.971%	2	50	-48.966%
2025-12-08	38.2000	38.3700	38.2000	38.3700	-6.982%	2	50	-50.482%
2025-12-03	41.3000	41.3000	41.1500	41.2500	+2.434%	4	50	-53.939%
2025-12-02	40.1500	40.2700	40.1500	40.2700	+6.506%	2	49	-52.818%
2025-11-11	37.8100	37.8100	37.8100	37.8100	-3.051%	1	48	-49.749%
2025-11-07	39.0000	39.0000	39.0000	39.0000	-1.116%	30	48	-51.282%
2025-11-05	39.7500	39.7500	39.4400	39.4400	-0.152%	2	18	-51.826%
2025-10-30	39.5000	39.5000	39.5000	39.5000	-11.336%	1	18	-51.899%
2025-10-21	44.6000	44.6000	44.5000	44.5500	+7.091%	8	18	-57.351%
2025-10-13	41.6000	41.6000	41.6000	41.6000	+0.362%	1	14	-54.327%
2025-10-08	41.1200	41.4500	41.1200	41.4500	+3.755%	2	14	-54.162%
2025-10-07	39.9500	39.9500	39.9500	39.9500	+3.364%	2	14	-52.441%
2025-09-22	38.6500	38.6500	38.6500	38.6500	-18.803%	1	15	-50.841%
2025-09-08	47.1600	47.6000	47.1600	47.6000	+0.316%	2	14	-60.084%
2025-07-07	47.1200	47.4900	47.0300	47.4500	0.000%	42	12	-59.958%