Dark

JPM20271217P105
JPM Dec 17 2027 105.00 Put (JPM271217P00105000)
option OPRA

Inactive

Jun 18, 2026

0.5100-25.000%(-0.1700)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	0.5100	0.5100	0.5100	0.5100	-25.000%	15	470	0.000%
2026-05-27	0.5300	0.7400	0.5300	0.6800	-9.333%	34	470	-25.000%
2026-05-13	0.7500	0.7500	0.7500	0.7500	-11.765%	5	446	-32.000%
2026-05-08	0.8500	0.8500	0.8200	0.8500	+8.974%	27	446	-40.000%
2026-04-29	0.7300	0.8000	0.7300	0.7800	-4.878%	15	429	-34.615%
2026-04-27	0.8200	0.8200	0.8200	0.8200	-13.684%	85	429	-37.805%
2026-04-15	0.9500	0.9500	0.9500	0.9500	0.000%	2	514	-46.316%
2026-04-14	0.9500	0.9500	0.9500	0.9500	-16.667%	10	515	-46.316%
2026-04-08	1.1400	1.1400	1.1400	1.1400	-18.571%	3	510	-55.263%
2026-04-07	1.4100	1.4100	1.4000	1.4000	-18.129%	80	510	-63.571%
2026-04-02	1.7100	1.7100	1.7100	1.7100	-6.044%	5	590	-70.175%
2026-03-27	1.8200	1.8200	1.8200	1.8200	+10.976%	2	590	-71.978%
2026-03-19	1.6400	1.6400	1.6400	1.6400	+6.494%	1	588	-68.902%
2026-03-18	1.5400	1.5400	1.5400	1.5400	-14.917%	1	589	-66.883%
2026-03-13	1.8000	3.4000	1.8000	1.8100	+3.429%	47	588	-71.823%
2026-03-12	1.7500	1.7500	1.7500	1.7500	+5.422%	1	593	-70.857%
2026-03-11	1.6100	1.6600	1.6000	1.6600	-10.270%	56	592	-69.277%
2026-03-09	1.8500	1.8500	1.8500	1.8500	+41.221%	1	592	-72.432%
2026-03-04	1.4000	1.4100	1.3100	1.3100	+2.344%	7	591	-61.069%
2026-02-18	1.2800	1.2800	1.2800	1.2800	-11.724%	25	586	-60.156%
2026-02-13	1.4700	1.4700	1.4500	1.4500	+17.886%	8	561	-64.828%
2026-02-05	1.2300	1.2300	1.2300	1.2300	+21.782%	1	561	-58.537%
2026-02-03	1.0300	1.0300	0.9700	1.0100	-15.833%	51	561	-49.505%
2026-02-02	1.2000	1.2000	1.2000	1.2000	+7.143%	10	582	-57.500%
2026-01-29	1.1200	1.1200	1.1200	1.1200	-3.448%	50	572	-54.464%
2026-01-27	1.1600	1.1600	1.1600	1.1600	+22.105%	10	553	-56.034%
2026-01-26	0.9500	0.9500	0.9500	0.9500	-24.000%	3	553	-46.316%
2026-01-23	1.2500	1.2500	1.2500	1.2500	+5.042%	1	553	-59.200%
2026-01-22	1.2000	1.2000	1.0500	1.1900	-2.459%	40	553	-57.143%
2026-01-21	1.2000	1.2200	1.2000	1.2200	-0.813%	11	563	-58.197%
2026-01-14	1.4200	1.4600	1.0600	1.2300	+12.844%	83	552	-58.537%
2026-01-13	1.3000	1.3000	1.0900	1.0900	-14.844%	5	502	-53.211%
2026-01-08	1.2800	1.2800	1.2800	1.2800	+11.304%	1	497	-60.156%
2026-01-07	1.3000	1.3000	1.1500	1.1500	-8.730%	11	496	-55.652%
2026-01-06	1.3500	1.3500	1.2600	1.2600	-3.077%	41	495	-59.524%
2026-01-05	1.3000	1.3000	1.3000	1.3000	-10.959%	10	514	-60.769%
2025-12-22	1.4700	1.4700	1.4600	1.4600	-5.195%	30	514	-65.068%
2025-12-17	1.5400	1.5400	1.5400	1.5400	+27.273%	1	514	-66.883%
2025-12-15	1.2100	1.2100	1.2100	1.2100	-10.370%	3	514	-57.851%
2025-11-07	1.3500	1.3500	1.3500	1.3500	+3.053%	2	514	-62.222%
2025-11-03	1.3100	1.3100	1.3100	1.3100	+2.344%	1	516	-61.069%
2025-10-30	1.2800	1.2800	1.2800	1.2800	-7.914%	1	516	-60.156%
2025-10-29	1.3900	1.3900	1.3900	1.3900	+19.828%	20	516	-63.309%
2025-10-27	1.1600	1.1600	1.1600	1.1600	-25.161%	3	516	-56.034%
2025-10-21	1.5500	1.5500	1.5500	1.5500	+33.621%	2	516	-67.097%
2025-10-14	1.1600	1.1600	1.1600	1.1600	-10.078%	3	516	-56.034%
2025-10-13	1.2900	1.2900	1.2900	1.2900	0.000%	2	516	-60.465%
2025-10-08	1.2900	1.2900	1.2900	1.2900	-2.273%	3	514	-60.465%
2025-10-07	1.3200	1.3200	1.3200	1.3200	+6.452%	1	512	-61.364%
2025-09-24	1.1800	1.2400	1.1800	1.2400	+5.085%	30	512	-58.871%
2025-09-23	1.1300	1.2100	1.0900	1.1800	+4.425%	120	512	-56.780%
2025-09-22	1.3100	1.3100	0.7900	1.1300	-3.419%	480	462	-54.867%
2025-09-19	1.2100	1.2300	1.1600	1.1700	-1.681%	8	259	-56.410%
2025-09-17	1.2400	1.3100	1.1900	1.1900	-4.032%	60	258	-57.143%
2025-09-15	1.2400	1.2400	1.2400	1.2400	-8.148%	4	258	-58.871%
2025-09-12	1.3500	1.3500	1.3500	1.3500	+6.299%	4	254	-62.222%
2025-09-11	1.2700	1.2700	1.2700	1.2700	+1.600%	7	258	-59.843%
2025-09-08	1.4400	1.4400	1.2500	1.2500	-3.846%	2	251	-59.200%
2025-09-05	1.3000	1.3000	1.3000	1.3000	-9.722%	2	249	-60.769%
2025-09-02	1.4500	1.4500	1.3300	1.4400	+10.769%	3	247	-64.583%
2025-08-27	1.3900	1.4000	1.3000	1.3000	-3.704%	3	246	-60.769%
2025-08-26	1.3500	1.3500	1.3500	1.3500	+5.469%	1	244	-62.222%
2025-08-25	1.3800	1.4100	1.2800	1.2800	-20.000%	101	244	-60.156%
2025-08-13	1.6000	1.6000	1.6000	1.6000	+3.226%	1	243	-68.125%
2025-08-12	1.5500	1.5500	1.5500	1.5500	-7.186%	4	242	-67.097%
2025-08-07	1.6700	1.6700	1.6700	1.6700	+1.212%	2	240	-69.461%
2025-08-05	1.6500	1.6500	1.6500	1.6500	+10.000%	1	238	-69.091%
2025-07-31	1.5000	1.5000	1.5000	1.5000	-3.226%	1	237	-66.000%
2025-07-24	1.5500	1.5500	1.5500	1.5500	-4.908%	5	236	-67.097%
2025-07-22	1.6300	1.6300	1.6300	1.6300	-4.678%	50	231	-68.712%
2025-07-21	1.6500	1.7100	1.6500	1.7100	-0.581%	22	181	-70.175%
2025-07-15	1.7500	1.7500	1.7200	1.7200	-0.578%	8	199	-70.349%
2025-07-14	1.7000	1.7400	1.7000	1.7300	-8.947%	12	191	-70.520%
2025-07-09	1.8500	1.9000	1.8500	1.9000	+7.955%	2	181	-73.158%
2025-07-07	1.6800	1.7600	1.6800	1.7600	-5.376%	5	179	-71.023%
2025-07-01	1.9000	1.9000	1.8600	1.8600	-0.535%	21	176	-72.581%
2025-06-30	1.8700	1.8700	1.8700	1.8700	-4.103%	115	155	-72.727%
2025-06-27	1.9500	1.9500	1.9500	1.9500	-4.878%	17	70	-73.846%
2025-06-25	2.0500	2.0500	2.0500	2.0500	+0.490%	1	77	-75.122%
2025-06-24	2.0400	2.0400	2.0400	2.0400	-9.333%	10	76	-75.000%
2025-06-23	2.2000	2.2500	2.2000	2.2500	+4.651%	4	66	-77.333%
2025-06-10	2.1800	2.1900	2.1500	2.1500	-0.922%	52	62	-76.279%
2025-06-06	2.1800	2.1800	2.1700	2.1700	-2.691%	10	30	-76.498%
2025-05-21	2.2300	2.2300	2.2300	2.2300	+8.780%	4	25	-77.130%
2025-05-16	2.0500	2.0500	2.0500	2.0500	-14.583%	6	21	-75.122%
2025-05-12	2.4000	2.4000	2.4000	2.4000	-15.789%	10	18	-78.750%
2025-05-06	2.8500	2.8500	2.8500	2.8500	+3.636%	1	8	-82.105%
2025-05-02	2.7500	2.7500	2.7500	2.7500	-31.592%	4	7	-81.455%
2025-04-17	4.0200	4.0200	4.0200	4.0200	+3.077%	2	3	-87.313%
2025-04-16	3.9000	3.9000	3.9000	3.9000	-18.750%	1	3	-86.923%
2025-04-11	4.8000	4.8000	4.8000	4.8000	0.000%	4	2	-89.375%