Dark

JPM20271217P210
JPM Dec 17 2027 210.00 Put (JPM271217P00210000)
option OPRA

EOD

Sep 25, 2026

3.10-8.824%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	3.1000	3.1000	3.1000	3.1000	-8.824%	1	326	0.000%
2026-08-19	3.4000	3.4000	3.4000	3.4000	-5.817%	20	326	-8.824%
2026-08-04	3.6100	3.6100	3.6100	3.6100	-15.059%	8	326	-14.127%
2026-07-27	4.2500	4.2500	4.2500	4.2500	-45.513%	1	329	-27.059%
2026-06-11	7.8000	7.8000	7.8000	7.8000	+2.632%	2	329	-60.256%
2026-06-08	7.6000	7.6000	7.6000	7.6000	-16.940%	1	331	-59.211%
2026-05-08	8.9000	9.1500	8.9000	9.1500	-0.974%	68	330	-66.120%
2026-04-29	9.2400	9.2400	9.2400	9.2400	-1.176%	1	288	-66.450%
2026-04-10	9.3000	9.3500	9.3000	9.3500	-5.556%	22	289	-66.845%
2026-04-08	9.9000	9.9000	9.9000	9.9000	-22.957%	1	289	-68.687%
2026-03-31	12.9000	12.9000	12.8000	12.8500	-10.140%	40	289	-75.875%
2026-03-30	14.3000	14.3000	14.3000	14.3000	+0.704%	20	289	-78.322%
2026-03-27	14.2000	14.2000	14.2000	14.2000	+15.918%	1	289	-78.169%
2026-03-26	12.2500	12.2500	12.2500	12.2500	-6.489%	1	288	-74.694%
2026-03-19	13.1000	13.1000	13.1000	13.1000	-7.420%	6	287	-76.336%
2026-03-12	14.1500	14.1500	14.1500	14.1500	+5.597%	1	293	-78.092%
2026-03-03	13.2000	13.4000	13.2000	13.4000	+22.374%	3	293	-76.866%
2026-02-19	10.9500	10.9500	10.9000	10.9500	+6.621%	20	290	-71.689%
2026-02-11	10.2500	10.2700	10.2500	10.2700	+8.677%	2	290	-69.815%
2026-02-04	9.4500	9.4500	9.4500	9.4500	-5.311%	1	290	-67.196%
2026-01-30	10.0500	10.0500	9.9500	9.9800	-4.952%	30	291	-68.938%
2026-01-23	10.5000	10.5500	10.5000	10.5000	+12.299%	12	291	-70.476%
2026-01-12	9.3500	9.3500	9.3500	9.3500	+9.357%	2	289	-66.845%
2026-01-09	8.5500	8.5500	8.5500	8.5500	-4.469%	5	289	-63.743%
2026-01-07	8.9500	8.9500	8.9500	8.9500	+5.294%	2	294	-65.363%
2026-01-06	8.5000	8.5000	8.5000	8.5000	0.000%	3	294	-63.529%
2026-01-05	8.5000	8.5000	8.5000	8.5000	-7.104%	1	297	-63.529%
2025-12-29	9.1500	9.1500	9.1500	9.1500	-10.992%	2	297	-66.120%
2025-12-18	10.2800	10.2800	10.2800	10.2800	-12.361%	1	297	-69.844%
2025-11-24	11.7300	11.7300	11.7300	11.7300	+26.811%	5	296	-73.572%
2025-11-12	9.2500	9.2500	9.2500	9.2500	-7.500%	20	296	-66.486%
2025-11-07	9.9500	10.0000	9.9000	10.0000	+3.093%	20	276	-69.000%
2025-11-03	10.1000	10.1000	9.7000	9.7000	-13.470%	6	276	-68.041%
2025-10-14	11.2100	11.2100	11.2100	11.2100	+9.902%	5	276	-72.346%
2025-10-08	10.2000	10.2000	10.2000	10.2000	+10.032%	1	275	-69.608%
2025-09-30	9.2500	9.2700	9.2500	9.2700	-2.932%	5	275	-66.559%
2025-09-15	9.5500	9.5500	9.5500	9.5500	-2.551%	130	275	-67.539%
2025-09-12	9.8000	9.8000	9.8000	9.8000	-3.922%	1	147	-68.367%
2025-09-11	10.2000	10.2000	10.2000	10.2000	-2.857%	10	147	-69.608%
2025-09-10	10.5000	10.5000	10.5000	10.5000	-3.226%	10	147	-70.476%
2025-09-08	10.9800	11.3800	10.8500	10.8500	-1.810%	21	157	-71.429%
2025-09-05	11.0500	11.0500	11.0500	11.0500	+0.913%	1	143	-71.946%
2025-09-02	10.9500	10.9500	10.9500	10.9500	+4.785%	1	142	-71.689%
2025-08-28	10.5000	10.5000	10.4500	10.4500	-8.333%	19	143	-70.335%
2025-08-18	11.4000	11.4100	11.4000	11.4000	-5.394%	100	143	-72.807%
2025-08-08	12.0500	12.0500	12.0500	12.0500	+1.091%	1	61	-74.274%
2025-08-06	11.9400	11.9400	11.9200	11.9200	-4.716%	2	61	-73.993%
2025-08-05	12.5100	12.5100	12.5100	12.5100	+5.927%	1	61	-75.220%
2025-08-04	11.8300	11.8400	11.7200	11.8100	+4.978%	8	60	-73.751%
2025-07-24	11.0700	11.2500	11.0700	11.2500	-9.420%	29	59	-72.444%
2025-07-15	12.4200	12.4200	12.4200	12.4200	+5.433%	1	59	-75.040%
2025-07-03	11.7800	11.7800	11.7000	11.7800	-7.244%	28	44	-73.684%
2025-07-02	12.7000	12.7000	12.7000	12.7000	-0.626%	1	44	-75.591%
2025-06-30	12.7800	12.7800	12.7800	12.7800	-4.054%	5	45	-75.743%
2025-06-27	13.3200	13.3200	13.3200	13.3200	+0.452%	1	45	-76.727%
2025-06-26	13.2600	13.2600	13.2600	13.2600	-5.286%	1	45	-76.621%
2025-06-25	14.0000	14.0000	14.0000	14.0000	-13.580%	1	45	-77.857%
2025-06-17	16.2000	16.2000	16.2000	16.2000	-2.761%	1	45	-80.864%
2025-06-13	16.6600	16.6600	16.6600	16.6600	-0.951%	2	44	-81.393%
2025-06-02	16.8200	16.8200	16.8200	16.8200	-5.665%	1	43	-81.570%
2025-05-22	17.8300	17.8300	17.8300	17.8300	+8.389%	1	44	-82.614%
2025-05-20	16.5500	16.5500	16.4500	16.4500	-1.967%	6	43	-81.155%
2025-05-19	16.7800	16.7800	16.7800	16.7800	-0.178%	1	37	-81.526%
2025-05-15	16.9000	16.9000	16.8100	16.8100	+1.755%	2	36	-81.559%
2025-05-14	16.5200	16.5200	16.5200	16.5200	-1.373%	16	36	-81.235%
2025-05-13	16.8800	17.0500	16.7100	16.7500	-16.667%	23	37	-81.493%
2025-05-09	20.1000	20.1000	20.1000	20.1000	+1.005%	2	28	-84.577%
2025-05-05	19.9000	19.9000	19.9000	19.9000	-11.830%	5	28	-84.422%
2025-04-29	22.5700	22.5700	22.5700	22.5700	+0.535%	5	25	-86.265%
2025-04-25	22.4500	22.4500	22.4500	22.4500	-2.434%	4	28	-86.192%
2025-04-24	23.0100	23.0100	23.0100	23.0100	-10.187%	1	26	-86.528%
2025-04-22	25.6200	25.6200	25.6200	25.6200	+4.146%	10	26	-87.900%
2025-04-17	24.6000	24.6000	24.6000	24.6000	-2.381%	1	16	-87.398%
2025-04-15	25.2000	25.2000	25.2000	25.2000	-23.636%	3	16	-87.698%
2025-04-07	35.5000	35.5000	33.0000	33.0000	-2.798%	8	16	-90.606%
2025-04-04	32.6900	34.2500	32.6900	33.9500	+31.589%	36	16	-90.869%
2025-03-13	25.8000	25.8000	25.8000	25.8000	-1.149%	5	4	-87.984%
2025-03-10	26.1000	26.1000	26.1000	26.1000	+17.040%	4	4	-88.123%
2025-03-07	22.3000	22.3000	22.3000	22.3000	0.000%	8	4	-86.099%