Dark

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

EOD

Sep 29, 2026

2.60-1.887%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.6000	2.6000	2.6000	2.6000	-1.887%	1	433	0.000%
2026-09-23	2.6500	2.6500	2.6500	2.6500	+13.248%	1	433	-1.887%
2026-09-21	2.3600	2.3800	2.3100	2.3400	-13.011%	76	432	+11.111%
2026-09-18	2.6900	2.6900	2.6900	2.6900	+6.746%	1	393	-3.346%
2026-09-17	2.6000	2.6000	2.5200	2.5200	-6.667%	2	392	+3.175%
2026-09-14	2.6900	2.7300	2.6900	2.7000	+11.570%	7	392	-3.704%
2026-09-10	2.4200	2.4200	2.4200	2.4200	-18.792%	1	385	+7.438%
2026-08-25	3.0000	3.0000	2.9800	2.9800	+7.581%	22	385	-12.752%
2026-08-20	2.7700	2.7700	2.7700	2.7700	+2.593%	2	388	-6.137%
2026-08-17	2.7100	2.7600	2.7000	2.7000	-1.099%	4	388	-3.704%
2026-08-13	2.6400	2.7300	2.6400	2.7300	-0.727%	26	388	-4.762%
2026-08-12	2.6900	2.7500	2.6900	2.7500	-3.169%	2	388	-5.455%
2026-08-11	2.8600	2.8600	2.8400	2.8400	-5.333%	2	387	-8.451%
2026-08-05	3.0000	3.0000	3.0000	3.0000	-3.846%	1	387	-13.333%
2026-07-31	4.2500	4.2500	3.1200	3.1200	-20.000%	3	386	-16.667%
2026-07-22	3.9000	3.9000	3.9000	3.9000	+0.515%	1	389	-33.333%
2026-07-17	3.9200	3.9200	3.8800	3.8800	+1.837%	4	389	-32.990%
2026-07-14	4.3600	4.5100	3.8100	3.8100	-18.936%	12	389	-31.759%
2026-06-29	4.7000	4.7000	4.7000	4.7000	-0.844%	3	378	-44.681%
2026-06-22	4.7400	4.7400	4.7400	4.7400	-37.219%	1	381	-45.148%
2026-05-15	7.5500	7.5500	7.5500	7.5500	-1.307%	1	382	-65.563%
2026-05-14	7.6500	7.6500	7.6500	7.6500	+2.000%	4	381	-66.013%
2026-04-16	7.5000	7.5000	7.5000	7.5000	-5.660%	1	377	-65.333%
2026-04-10	7.9000	7.9500	7.9000	7.9500	-25.000%	20	378	-67.296%
2026-04-07	10.6000	10.6000	10.6000	10.6000	+0.952%	20	388	-75.472%
2026-04-06	10.5000	10.5000	10.5000	10.5000	-4.545%	1	408	-75.238%
2026-04-02	11.0000	11.0000	11.0000	11.0000	-5.902%	1	407	-76.364%
2026-03-31	11.6900	11.6900	11.6900	11.6900	+8.341%	1	407	-77.759%
2026-03-26	10.7900	10.7900	10.7900	10.7900	+7.900%	1	408	-75.904%
2026-03-25	10.0000	10.0000	10.0000	10.0000	-6.455%	10	407	-74.000%
2026-03-20	10.6900	10.6900	10.6900	10.6900	-1.019%	1	407	-75.678%
2026-03-18	10.8500	10.8500	10.8000	10.8000	-14.286%	10	407	-75.926%
2026-03-12	12.6000	12.6000	12.6000	12.6000	+14.130%	1	412	-79.365%
2026-03-11	11.0400	11.0400	11.0400	11.0400	+3.857%	1	412	-76.449%
2026-03-10	10.6300	10.6300	10.6300	10.6300	-6.754%	1	412	-75.541%
2026-03-06	11.4000	11.4000	11.4000	11.4000	+14.000%	1	411	-77.193%
2026-03-05	9.5000	10.0000	9.5000	10.0000	+1.010%	10	410	-74.000%
2026-03-04	9.9000	9.9000	9.9000	9.9000	0.000%	1	400	-73.737%
2026-03-02	10.0000	10.0000	9.9000	9.9000	0.000%	252	400	-73.737%
2026-02-25	9.9000	9.9000	9.9000	9.9000	-3.696%	2	147	-73.737%
2026-02-24	10.2800	10.2800	10.2800	10.2800	+12.843%	1	147	-74.708%
2026-02-19	9.1100	9.1100	9.1100	9.1100	-11.122%	1	148	-71.460%
2026-02-13	10.6200	10.6200	10.2500	10.2500	+6.328%	14	147	-74.634%
2026-02-12	9.5000	9.6400	9.5000	9.6400	+35.014%	3	147	-73.029%
2026-02-06	7.1400	7.1400	7.1400	7.1400	-0.140%	1	148	-63.585%
2026-01-30	7.1500	7.1500	7.1500	7.1500	-11.728%	1	147	-63.636%
2026-01-29	8.1000	8.1000	8.1000	8.1000	-8.475%	1	147	-67.901%
2026-01-23	8.7500	8.9000	8.7500	8.8500	+1.143%	11	146	-70.621%
2026-01-20	8.7500	8.7500	8.7500	8.7500	+3.550%	2	140	-70.286%
2026-01-14	8.5000	8.8000	8.4500	8.4500	+0.595%	8	140	-69.231%
2026-01-13	8.4000	8.4000	8.4000	8.4000	+12.752%	10	139	-69.048%
2026-01-07	7.4500	7.4500	7.4500	7.4500	-6.171%	1	134	-65.101%
2025-12-31	8.0000	8.0000	7.9400	7.9400	+6.864%	5	135	-67.254%
2025-12-26	7.4300	7.4300	7.4300	7.4300	-2.237%	1	135	-65.007%
2025-12-24	7.6000	7.6000	7.6000	7.6000	-5.355%	2	134	-65.789%
2025-12-22	8.2500	8.2500	8.0300	8.0300	-7.168%	2	134	-67.621%
2025-12-17	8.6500	8.6500	8.6500	8.6500	-0.575%	2	132	-69.942%
2025-12-16	8.7000	8.7000	8.7000	8.7000	+4.192%	1	130	-70.115%
2025-12-15	8.3500	8.3500	8.3500	8.3500	-3.802%	2	129	-68.862%
2025-12-11	8.6800	8.6800	8.6800	8.6800	-11.429%	1	127	-70.046%
2025-12-10	9.8000	9.8000	9.8000	9.8000	+15.976%	4	126	-73.469%
2025-12-08	8.4500	8.4500	8.4500	8.4500	-3.977%	2	122	-69.231%
2025-12-01	8.8000	8.8000	8.8000	8.8000	+0.114%	2	120	-70.455%
2025-11-28	8.7900	8.7900	8.7900	8.7900	-16.286%	3	120	-70.421%
2025-11-21	10.5000	10.5000	10.5000	10.5000	+8.247%	1	120	-75.238%
2025-11-20	9.7000	9.7000	9.7000	9.7000	-0.818%	1	120	-73.196%
2025-11-19	9.7800	9.7800	9.7800	9.7800	-4.118%	3	121	-73.415%
2025-11-18	10.2000	10.2000	10.2000	10.2000	+5.699%	3	123	-74.510%
2025-11-17	9.6500	9.6500	9.6500	9.6500	+0.731%	1	123	-73.057%
2025-11-14	9.5800	9.5800	9.5800	9.5800	+18.711%	1	122	-72.860%
2025-11-13	8.0700	8.0700	8.0700	8.0700	+2.152%	1	122	-67.782%
2025-11-12	8.1500	8.1500	7.9000	7.9000	-3.659%	12	123	-67.089%
2025-11-10	8.2000	8.2000	8.2000	8.2000	-4.651%	2	122	-68.293%
2025-11-07	8.6000	8.6000	8.6000	8.6000	+1.176%	10	120	-69.767%
2025-10-29	8.5000	8.5000	8.5000	8.5000	-7.407%	2	130	-69.412%
2025-10-21	9.1800	9.1800	9.1800	9.1800	-11.390%	1	130	-71.678%
2025-10-17	10.2500	10.3600	10.2500	10.3600	+19.769%	2	129	-74.903%
2025-10-13	8.6500	8.6500	8.6500	8.6500	-0.575%	6	128	-69.942%
2025-10-08	8.7000	8.7000	8.7000	8.7000	-3.654%	1	128	-70.115%
2025-10-02	8.6800	9.0300	8.6800	9.0300	+12.875%	2	128	-71.207%
2025-10-01	8.4000	8.4000	8.0000	8.0000	+3.226%	3	129	-67.500%
2025-09-29	7.7500	7.7500	7.7500	7.7500	-12.231%	1	129	-66.452%
2025-09-10	8.8300	8.8300	8.8300	8.8300	-9.436%	3	129	-70.555%
2025-09-08	9.7400	9.7500	9.7400	9.7500	+2.632%	3	132	-73.333%
2025-09-05	9.2000	9.5000	9.2000	9.5000	+4.972%	2	132	-72.632%
2025-09-02	9.2000	9.2000	9.0500	9.0500	+1.117%	2	130	-71.271%
2025-08-27	8.8500	8.9500	8.8500	8.9500	-1.648%	5	128	-70.950%
2025-08-26	9.1000	9.1000	9.1000	9.1000	-4.211%	4	128	-71.429%
2025-08-25	9.4000	9.5000	9.4000	9.5000	+4.396%	2	132	-72.632%
2025-08-22	9.2500	9.4000	9.1000	9.1000	-9.453%	43	131	-71.429%
2025-08-19	9.7000	10.0500	9.7000	10.0500	+1.005%	3	110	-74.129%
2025-08-18	10.4000	10.4000	9.8000	9.9500	-5.418%	5	109	-73.869%
2025-08-13	9.9500	10.5200	9.9500	10.5200	+4.158%	2	107	-75.285%
2025-08-08	10.1000	10.1000	10.1000	10.1000	-4.717%	1	105	-74.257%
2025-08-07	10.5500	10.6000	10.5500	10.6000	+3.922%	2	106	-75.472%
2025-08-06	10.2000	10.2000	10.2000	10.2000	-1.544%	1	104	-74.510%
2025-08-05	10.7500	10.7500	10.3600	10.3600	+3.704%	3	104	-74.903%
2025-08-04	10.0300	10.0300	9.9200	9.9900	-9.182%	8	102	-73.974%
2025-08-01	10.9000	11.0000	10.9000	11.0000	+12.245%	4	101	-76.364%
2025-07-31	9.7500	9.8000	9.7500	9.8000	+5.490%	2	99	-73.469%
2025-07-30	9.4500	9.4500	9.2900	9.2900	-1.693%	11	97	-72.013%
2025-07-29	9.5000	9.6000	9.4500	9.4500	0.000%	12	97	-72.487%
2025-07-28	9.3500	9.4500	9.3500	9.4500	-1.047%	10	95	-72.487%
2025-07-25	9.5500	9.5500	9.5500	9.5500	-1.546%	1	92	-72.775%
2025-07-24	9.5000	9.7000	9.5000	9.7000	-4.902%	3	92	-73.196%
2025-07-17	10.2000	10.2000	10.2000	10.2000	-2.857%	1	92	-74.510%
2025-07-15	10.4500	10.5000	10.4500	10.5000	-0.943%	2	92	-75.238%
2025-07-14	10.8300	10.8300	10.6000	10.6000	-2.752%	10	91	-75.472%
2025-07-11	10.9800	10.9800	10.9000	10.9000	+1.869%	5	87	-76.147%
2025-07-10	10.7000	10.7000	10.7000	10.7000	-4.293%	1	85	-75.701%
2025-07-09	11.1800	11.1800	11.1800	11.1800	+0.269%	1	85	-76.744%
2025-07-08	11.1500	11.1500	11.1500	11.1500	+10.396%	1	85	-76.682%
2025-07-03	10.1000	10.1000	10.1000	10.1000	-9.417%	10	84	-74.257%
2025-07-01	11.1500	11.1500	11.1500	11.1500	+2.294%	1	86	-76.682%
2025-06-30	10.9900	10.9900	10.9000	10.9000	-4.803%	30	86	-76.147%
2025-06-27	11.4500	11.4500	11.4500	11.4500	+1.778%	2	66	-77.293%
2025-06-26	11.4500	11.4500	11.2500	11.2500	-5.063%	11	66	-76.889%
2025-06-25	11.8500	11.8500	11.8500	11.8500	-2.066%	2	56	-78.059%
2025-06-24	12.0000	12.1000	12.0000	12.1000	-10.370%	5	56	-78.512%
2025-06-10	13.5000	13.5000	13.5000	13.5000	-8.226%	5	54	-80.741%
2025-05-30	14.7100	14.7100	14.7100	14.7100	-0.608%	4	49	-82.325%
2025-05-29	14.8000	14.8000	14.8000	14.8000	+5.114%	2	49	-82.432%
2025-05-20	14.2500	14.2500	14.0800	14.0800	-0.705%	3	47	-81.534%
2025-05-19	14.1800	14.1800	14.1800	14.1800	-1.664%	1	44	-81.664%
2025-05-15	14.4500	14.5000	14.2900	14.4200	-16.647%	54	44	-81.969%
2025-05-02	17.9300	17.9300	17.3000	17.3000	-8.707%	4	18	-84.971%
2025-05-01	18.9500	18.9500	18.9500	18.9500	-2.521%	1	18	-86.280%
2025-04-29	19.4400	19.4400	19.4400	19.4400	+0.103%	2	17	-86.626%
2025-04-24	19.4200	19.4200	19.4200	19.4200	-14.600%	1	17	-86.612%
2025-04-14	22.7400	22.7400	22.7400	22.7400	-24.702%	3	16	-88.566%
2025-04-04	30.1000	30.2000	29.6900	30.2000	+41.917%	16	13	-91.391%
2025-04-03	21.2800	21.2800	21.2800	21.2800	+12.000%	2	13	-87.782%
2025-04-02	19.0000	19.0000	19.0000	19.0000	+9.827%	1	14	-86.316%
2025-03-27	17.7600	17.7600	16.4800	17.3000	+1.765%	12	14	-84.971%
2025-03-24	17.2200	17.2200	17.0000	17.0000	-10.195%	8	4	-84.706%
2025-03-21	18.8600	18.9300	18.8600	18.9300	-14.691%	4	4	-86.265%
2025-03-12	22.1900	22.1900	22.1900	22.1900	+16.789%	1	2	-88.283%
2025-03-07	19.0000	19.0000	19.0000	19.0000	0.000%	2	1	-86.316%