Dark

JPM20271217P200
JPM Dec 17 2027 200.00 Put (JPM271217P00200000)
option OPRA

EOD

Jun 22, 2026

4.74-37.219%(-2.81)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	4.7400	4.7400	4.7400	4.7400	-37.219%	1	381	0.000%
2026-05-15	7.5500	7.5500	7.5500	7.5500	-1.307%	1	382	-37.219%
2026-05-14	7.6500	7.6500	7.6500	7.6500	+2.000%	4	381	-38.039%
2026-04-16	7.5000	7.5000	7.5000	7.5000	-5.660%	1	377	-36.800%
2026-04-10	7.9000	7.9500	7.9000	7.9500	-25.000%	20	378	-40.377%
2026-04-07	10.6000	10.6000	10.6000	10.6000	+0.952%	20	388	-55.283%
2026-04-06	10.5000	10.5000	10.5000	10.5000	-4.545%	1	408	-54.857%
2026-04-02	11.0000	11.0000	11.0000	11.0000	-5.902%	1	407	-56.909%
2026-03-31	11.6900	11.6900	11.6900	11.6900	+8.341%	1	407	-59.453%
2026-03-26	10.7900	10.7900	10.7900	10.7900	+7.900%	1	408	-56.070%
2026-03-25	10.0000	10.0000	10.0000	10.0000	-6.455%	10	407	-52.600%
2026-03-20	10.6900	10.6900	10.6900	10.6900	-1.019%	1	407	-55.659%
2026-03-18	10.8500	10.8500	10.8000	10.8000	-14.286%	10	407	-56.111%
2026-03-12	12.6000	12.6000	12.6000	12.6000	+14.130%	1	412	-62.381%
2026-03-11	11.0400	11.0400	11.0400	11.0400	+3.857%	1	412	-57.065%
2026-03-10	10.6300	10.6300	10.6300	10.6300	-6.754%	1	412	-55.409%
2026-03-06	11.4000	11.4000	11.4000	11.4000	+14.000%	1	411	-58.421%
2026-03-05	9.5000	10.0000	9.5000	10.0000	+1.010%	10	410	-52.600%
2026-03-04	9.9000	9.9000	9.9000	9.9000	0.000%	1	400	-52.121%
2026-03-02	10.0000	10.0000	9.9000	9.9000	0.000%	252	400	-52.121%
2026-02-25	9.9000	9.9000	9.9000	9.9000	-3.696%	2	147	-52.121%
2026-02-24	10.2800	10.2800	10.2800	10.2800	+12.843%	1	147	-53.891%
2026-02-19	9.1100	9.1100	9.1100	9.1100	-11.122%	1	148	-47.969%
2026-02-13	10.6200	10.6200	10.2500	10.2500	+6.328%	14	147	-53.756%
2026-02-12	9.5000	9.6400	9.5000	9.6400	+35.014%	3	147	-50.830%
2026-02-06	7.1400	7.1400	7.1400	7.1400	-0.140%	1	148	-33.613%
2026-01-30	7.1500	7.1500	7.1500	7.1500	-11.728%	1	147	-33.706%
2026-01-29	8.1000	8.1000	8.1000	8.1000	-8.475%	1	147	-41.481%
2026-01-23	8.7500	8.9000	8.7500	8.8500	+1.143%	11	146	-46.441%
2026-01-20	8.7500	8.7500	8.7500	8.7500	+3.550%	2	140	-45.829%
2026-01-14	8.5000	8.8000	8.4500	8.4500	+0.595%	8	140	-43.905%
2026-01-13	8.4000	8.4000	8.4000	8.4000	+12.752%	10	139	-43.571%
2026-01-07	7.4500	7.4500	7.4500	7.4500	-6.171%	1	134	-36.376%
2025-12-31	8.0000	8.0000	7.9400	7.9400	+6.864%	5	135	-40.302%
2025-12-26	7.4300	7.4300	7.4300	7.4300	-2.237%	1	135	-36.205%
2025-12-24	7.6000	7.6000	7.6000	7.6000	-5.355%	2	134	-37.632%
2025-12-22	8.2500	8.2500	8.0300	8.0300	-7.168%	2	134	-40.971%
2025-12-17	8.6500	8.6500	8.6500	8.6500	-0.575%	2	132	-45.202%
2025-12-16	8.7000	8.7000	8.7000	8.7000	+4.192%	1	130	-45.517%
2025-12-15	8.3500	8.3500	8.3500	8.3500	-3.802%	2	129	-43.234%
2025-12-11	8.6800	8.6800	8.6800	8.6800	-11.429%	1	127	-45.392%
2025-12-10	9.8000	9.8000	9.8000	9.8000	+15.976%	4	126	-51.633%
2025-12-08	8.4500	8.4500	8.4500	8.4500	-3.977%	2	122	-43.905%
2025-12-01	8.8000	8.8000	8.8000	8.8000	+0.114%	2	120	-46.136%
2025-11-28	8.7900	8.7900	8.7900	8.7900	-16.286%	3	120	-46.075%
2025-11-21	10.5000	10.5000	10.5000	10.5000	+8.247%	1	120	-54.857%
2025-11-20	9.7000	9.7000	9.7000	9.7000	-0.818%	1	120	-51.134%
2025-11-19	9.7800	9.7800	9.7800	9.7800	-4.118%	3	121	-51.534%
2025-11-18	10.2000	10.2000	10.2000	10.2000	+5.699%	3	123	-53.529%
2025-11-17	9.6500	9.6500	9.6500	9.6500	+0.731%	1	123	-50.881%
2025-11-14	9.5800	9.5800	9.5800	9.5800	+18.711%	1	122	-50.522%
2025-11-13	8.0700	8.0700	8.0700	8.0700	+2.152%	1	122	-41.264%
2025-11-12	8.1500	8.1500	7.9000	7.9000	-3.659%	12	123	-40.000%
2025-11-10	8.2000	8.2000	8.2000	8.2000	-4.651%	2	122	-42.195%
2025-11-07	8.6000	8.6000	8.6000	8.6000	+1.176%	10	120	-44.884%
2025-10-29	8.5000	8.5000	8.5000	8.5000	-7.407%	2	130	-44.235%
2025-10-21	9.1800	9.1800	9.1800	9.1800	-11.390%	1	130	-48.366%
2025-10-17	10.2500	10.3600	10.2500	10.3600	+19.769%	2	129	-54.247%
2025-10-13	8.6500	8.6500	8.6500	8.6500	-0.575%	6	128	-45.202%
2025-10-08	8.7000	8.7000	8.7000	8.7000	-3.654%	1	128	-45.517%
2025-10-02	8.6800	9.0300	8.6800	9.0300	+12.875%	2	128	-47.508%
2025-10-01	8.4000	8.4000	8.0000	8.0000	+3.226%	3	129	-40.750%
2025-09-29	7.7500	7.7500	7.7500	7.7500	-12.231%	1	129	-38.839%
2025-09-10	8.8300	8.8300	8.8300	8.8300	-9.436%	3	129	-46.319%
2025-09-08	9.7400	9.7500	9.7400	9.7500	+2.632%	3	132	-51.385%
2025-09-05	9.2000	9.5000	9.2000	9.5000	+4.972%	2	132	-50.105%
2025-09-02	9.2000	9.2000	9.0500	9.0500	+1.117%	2	130	-47.624%
2025-08-27	8.8500	8.9500	8.8500	8.9500	-1.648%	5	128	-47.039%
2025-08-26	9.1000	9.1000	9.1000	9.1000	-4.211%	4	128	-47.912%
2025-08-25	9.4000	9.5000	9.4000	9.5000	+4.396%	2	132	-50.105%
2025-08-22	9.2500	9.4000	9.1000	9.1000	-9.453%	43	131	-47.912%
2025-08-19	9.7000	10.0500	9.7000	10.0500	+1.005%	3	110	-52.836%
2025-08-18	10.4000	10.4000	9.8000	9.9500	-5.418%	5	109	-52.362%
2025-08-13	9.9500	10.5200	9.9500	10.5200	+4.158%	2	107	-54.943%
2025-08-08	10.1000	10.1000	10.1000	10.1000	-4.717%	1	105	-53.069%
2025-08-07	10.5500	10.6000	10.5500	10.6000	+3.922%	2	106	-55.283%
2025-08-06	10.2000	10.2000	10.2000	10.2000	-1.544%	1	104	-53.529%
2025-08-05	10.7500	10.7500	10.3600	10.3600	+3.704%	3	104	-54.247%
2025-08-04	10.0300	10.0300	9.9200	9.9900	-9.182%	8	102	-52.553%
2025-08-01	10.9000	11.0000	10.9000	11.0000	+12.245%	4	101	-56.909%
2025-07-31	9.7500	9.8000	9.7500	9.8000	+5.490%	2	99	-51.633%
2025-07-30	9.4500	9.4500	9.2900	9.2900	-1.693%	11	97	-48.977%
2025-07-29	9.5000	9.6000	9.4500	9.4500	0.000%	12	97	-49.841%
2025-07-28	9.3500	9.4500	9.3500	9.4500	-1.047%	10	95	-49.841%
2025-07-25	9.5500	9.5500	9.5500	9.5500	-1.546%	1	92	-50.366%
2025-07-24	9.5000	9.7000	9.5000	9.7000	-4.902%	3	92	-51.134%
2025-07-17	10.2000	10.2000	10.2000	10.2000	-2.857%	1	92	-53.529%
2025-07-15	10.4500	10.5000	10.4500	10.5000	-0.943%	2	92	-54.857%
2025-07-14	10.8300	10.8300	10.6000	10.6000	-2.752%	10	91	-55.283%
2025-07-11	10.9800	10.9800	10.9000	10.9000	+1.869%	5	87	-56.514%
2025-07-10	10.7000	10.7000	10.7000	10.7000	-4.293%	1	85	-55.701%
2025-07-09	11.1800	11.1800	11.1800	11.1800	+0.269%	1	85	-57.603%
2025-07-08	11.1500	11.1500	11.1500	11.1500	+10.396%	1	85	-57.489%
2025-07-03	10.1000	10.1000	10.1000	10.1000	-9.417%	10	84	-53.069%
2025-07-01	11.1500	11.1500	11.1500	11.1500	+2.294%	1	86	-57.489%
2025-06-30	10.9900	10.9900	10.9000	10.9000	-4.803%	30	86	-56.514%
2025-06-27	11.4500	11.4500	11.4500	11.4500	+1.778%	2	66	-58.603%
2025-06-26	11.4500	11.4500	11.2500	11.2500	-5.063%	11	66	-57.867%
2025-06-25	11.8500	11.8500	11.8500	11.8500	-2.066%	2	56	-60.000%
2025-06-24	12.0000	12.1000	12.0000	12.1000	-10.370%	5	56	-60.826%
2025-06-10	13.5000	13.5000	13.5000	13.5000	-8.226%	5	54	-64.889%
2025-05-30	14.7100	14.7100	14.7100	14.7100	-0.608%	4	49	-67.777%
2025-05-29	14.8000	14.8000	14.8000	14.8000	+5.114%	2	49	-67.973%
2025-05-20	14.2500	14.2500	14.0800	14.0800	-0.705%	3	47	-66.335%
2025-05-19	14.1800	14.1800	14.1800	14.1800	-1.664%	1	44	-66.573%
2025-05-15	14.4500	14.5000	14.2900	14.4200	-16.647%	54	44	-67.129%
2025-05-02	17.9300	17.9300	17.3000	17.3000	-8.707%	4	18	-72.601%
2025-05-01	18.9500	18.9500	18.9500	18.9500	-2.521%	1	18	-74.987%
2025-04-29	19.4400	19.4400	19.4400	19.4400	+0.103%	2	17	-75.617%
2025-04-24	19.4200	19.4200	19.4200	19.4200	-14.600%	1	17	-75.592%
2025-04-14	22.7400	22.7400	22.7400	22.7400	-24.702%	3	16	-79.156%
2025-04-04	30.1000	30.2000	29.6900	30.2000	+41.917%	16	13	-84.305%
2025-04-03	21.2800	21.2800	21.2800	21.2800	+12.000%	2	13	-77.726%
2025-04-02	19.0000	19.0000	19.0000	19.0000	+9.827%	1	14	-75.053%
2025-03-27	17.7600	17.7600	16.4800	17.3000	+1.765%	12	14	-72.601%
2025-03-24	17.2200	17.2200	17.0000	17.0000	-10.195%	8	4	-72.118%
2025-03-21	18.8600	18.9300	18.8600	18.9300	-14.691%	4	4	-74.960%
2025-03-12	22.1900	22.1900	22.1900	22.1900	+16.789%	1	2	-78.639%
2025-03-07	19.0000	19.0000	19.0000	19.0000	0.000%	2	1	-75.053%