JPM271217P00220000
JPM Dec 17 2027 220.00 Put
optionOPRA
InactiveOct 26, 2026
3.40USD-4.225%(-0.15)1Vol888OI
JPM271217P00220000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -4.225% | 1 | 887 | 0.000% |
| 2026-10-23 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +1.140% | 1 | 886 | -4.225% |
| 2026-10-14 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -0.847% | 1 | 886 | -3.134% |
| 2026-10-09 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -14.699% | 5 | 881 | -3.955% |
| 2026-09-24 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +3.750% | 5 | 881 | -18.072% |
| 2026-09-16 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | -1.235% | 5 | 876 | -15.000% |
| 2026-09-14 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -2.410% | 55 | 876 | -16.049% |
| 2026-08-13 | 4.6500 | 4.6500 | 4.1500 | 4.1500 | -17.822% | 80 | 956 | -18.072% |
| 2026-07-29 | 5.1500 | 5.1500 | 5.0500 | 5.0500 | -7.847% | 2 | 956 | -32.673% |
| 2026-07-22 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -0.364% | 1 | 955 | -37.956% |
| 2026-07-16 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -5.172% | 2 | 953 | -38.182% |
| 2026-07-14 | 5.5900 | 5.8000 | 5.5900 | 5.8000 | +1.754% | 3 | 952 | -41.379% |
| 2026-07-07 | 5.6000 | 5.7000 | 5.6000 | 5.7000 | -20.833% | 2 | 952 | -40.351% |
| 2026-06-16 | 7.4700 | 7.4700 | 7.2000 | 7.2000 | -22.995% | 3 | 952 | -52.778% |
| 2026-06-09 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -11.374% | 8 | 960 | -63.636% |
| 2026-05-28 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +2.328% | 3 | 957 | -67.773% |
| 2026-04-27 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | -5.845% | 1 | 957 | -67.022% |
| 2026-04-10 | 11.0000 | 11.0000 | 10.9500 | 10.9500 | -26.756% | 60 | 956 | -68.950% |
| 2026-03-31 | 14.8500 | 14.9500 | 14.8500 | 14.9500 | -10.746% | 40 | 959 | -77.258% |
| 2026-03-12 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +7.717% | 6 | 979 | -79.701% |
| 2026-03-11 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +25.403% | 80 | 973 | -78.135% |
| 2026-02-26 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -10.791% | 2 | 893 | -72.581% |
| 2026-02-13 | 13.9500 | 13.9500 | 13.9000 | 13.9000 | +15.833% | 2 | 894 | -75.540% |
| 2026-02-11 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +9.389% | 1 | 894 | -71.667% |
| 2026-02-02 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | -12.310% | 5 | 894 | -69.006% |
| 2026-01-26 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | +12.197% | 1 | 897 | -72.822% |
| 2026-01-20 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +1.364% | 1 | 897 | -69.507% |
| 2026-01-16 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -4.762% | 2 | 897 | -69.091% |
| 2026-01-15 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +0.087% | 5 | 897 | -70.563% |
| 2026-01-13 | 11.5000 | 11.5400 | 11.5000 | 11.5400 | +3.405% | 4 | 902 | -70.537% |
| 2026-01-12 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | +12.274% | 2 | 898 | -69.534% |
| 2026-01-05 | 10.0000 | 10.0000 | 9.8500 | 9.9400 | -2.165% | 191 | 898 | -65.795% |
| 2025-12-26 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | -15.544% | 1 | 739 | -66.535% |
| 2025-12-16 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | +4.066% | 1 | 740 | -71.737% |
| 2025-12-05 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | -4.778% | 1 | 740 | -70.588% |
| 2025-12-02 | 12.0500 | 12.1400 | 12.0500 | 12.1400 | +12.407% | 22 | 740 | -71.993% |
| 2025-11-12 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -10.299% | 3 | 740 | -68.519% |
| 2025-10-27 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | -2.981% | 1 | 737 | -71.761% |
| 2025-10-10 | 12.4100 | 12.4100 | 12.4100 | 12.4100 | +16.526% | 1 | 737 | -72.603% |
| 2025-09-26 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -1.843% | 1 | 736 | -68.075% |
| 2025-09-19 | 10.9500 | 10.9500 | 10.8500 | 10.8500 | -4.825% | 2 | 737 | -68.664% |
| 2025-09-11 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -11.969% | 3 | 736 | -70.175% |
| 2025-09-05 | 13.3000 | 13.3000 | 12.9500 | 12.9500 | +8.824% | 3 | 733 | -73.745% |
| 2025-09-04 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -8.391% | 1 | 732 | -71.429% |
| 2025-09-02 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | +6.475% | 1 | 732 | -73.826% |
| 2025-08-28 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -2.789% | 1 | 732 | -72.131% |
| 2025-08-26 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -7.924% | 15 | 732 | -72.908% |
| 2025-08-18 | 13.6300 | 13.6300 | 13.6300 | 13.6300 | -4.685% | 1 | 747 | -75.055% |
| 2025-08-08 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +1.779% | 3 | 748 | -76.224% |
| 2025-08-05 | 14.1100 | 14.1900 | 14.0500 | 14.0500 | +2.555% | 6 | 745 | -75.801% |
| 2025-08-04 | 13.8800 | 13.9000 | 13.6800 | 13.7000 | -6.803% | 8 | 745 | -75.182% |
| 2025-08-01 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +12.730% | 1 | 745 | -76.871% |
| 2025-07-31 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | -1.585% | 1 | 745 | -73.926% |
| 2025-07-29 | 12.9500 | 13.2500 | 12.9500 | 13.2500 | +3.113% | 3 | 744 | -74.340% |
| 2025-07-24 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -2.799% | 2 | 744 | -73.541% |
| 2025-07-23 | 13.4500 | 13.4500 | 13.2200 | 13.2200 | -2.074% | 2 | 744 | -74.281% |
| 2025-07-21 | 13.5700 | 13.5700 | 13.5000 | 13.5000 | -6.250% | 8 | 744 | -74.815% |
| 2025-07-17 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -2.373% | 1 | 736 | -76.389% |
| 2025-07-16 | 14.3000 | 15.0000 | 14.3000 | 14.7500 | +1.027% | 4 | 736 | -76.949% |
| 2025-07-15 | 14.7500 | 14.7500 | 14.6000 | 14.6000 | +0.690% | 2 | 734 | -76.712% |
| 2025-07-14 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -5.537% | 1 | 733 | -76.552% |
| 2025-07-09 | 15.2000 | 15.3500 | 15.2000 | 15.3500 | +4.280% | 2 | 732 | -77.850% |
| 2025-07-07 | 14.1000 | 14.7200 | 13.9600 | 14.7200 | +7.445% | 10 | 732 | -76.902% |
| 2025-07-03 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -6.993% | 1 | 730 | -75.182% |
| 2025-07-02 | 14.7300 | 14.7300 | 14.7300 | 14.7300 | -1.800% | 1 | 730 | -76.918% |
| 2025-06-30 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -5.363% | 7 | 733 | -77.333% |
| 2025-06-27 | 15.7500 | 15.9000 | 15.7500 | 15.8500 | +2.589% | 6 | 733 | -78.549% |
| 2025-06-26 | 15.1500 | 15.4500 | 15.1500 | 15.4500 | -5.331% | 2 | 727 | -77.994% |
| 2025-06-24 | 16.3200 | 16.3200 | 16.3200 | 16.3200 | -13.833% | 1 | 725 | -79.167% |
| 2025-06-17 | 18.9100 | 18.9400 | 18.9100 | 18.9400 | -5.300% | 2 | 725 | -82.049% |
| 2025-06-13 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +8.401% | 2 | 725 | -83.000% |
| 2025-06-11 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | +0.109% | 1 | 726 | -81.572% |
| 2025-06-10 | 18.4500 | 18.4500 | 18.4300 | 18.4300 | -0.054% | 5 | 725 | -81.552% |
| 2025-06-09 | 18.5600 | 18.5600 | 18.4400 | 18.4400 | -4.258% | 12 | 722 | -81.562% |
| 2025-06-04 | 19.0500 | 19.2600 | 19.0500 | 19.2600 | +2.720% | 3 | 710 | -82.347% |
| 2025-06-03 | 19.1000 | 19.1000 | 18.7500 | 18.7500 | -3.895% | 3 | 710 | -81.867% |
| 2025-06-02 | 19.7000 | 19.7000 | 19.4400 | 19.5100 | -4.829% | 19 | 712 | -82.573% |
| 2025-05-29 | 20.1000 | 20.5000 | 20.1000 | 20.5000 | +3.119% | 2 | 712 | -83.415% |
| 2025-05-28 | 19.8800 | 19.8800 | 19.8800 | 19.8800 | -3.024% | 2 | 711 | -82.897% |
| 2025-05-27 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +0.244% | 1 | 709 | -83.415% |
| 2025-05-21 | 20.4500 | 20.4500 | 20.3400 | 20.4500 | +9.946% | 20 | 709 | -83.374% |
| 2025-05-19 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -2.771% | 1 | 709 | -81.720% |
| 2025-05-16 | 19.1300 | 19.1300 | 19.1300 | 19.1300 | -1.645% | 2 | 708 | -82.227% |
| 2025-05-15 | 19.4600 | 19.5000 | 19.4500 | 19.4500 | +1.249% | 10 | 708 | -82.519% |
| 2025-05-14 | 19.3000 | 19.3000 | 19.2100 | 19.2100 | -0.672% | 9 | 708 | -82.301% |
| 2025-05-13 | 19.6000 | 19.6000 | 19.3400 | 19.3400 | -19.079% | 8 | 713 | -82.420% |
| 2025-05-06 | 24.3000 | 24.3000 | 23.9000 | 23.9000 | +3.106% | 7 | 708 | -85.774% |
| 2025-05-05 | 23.1800 | 23.1800 | 23.1800 | 23.1800 | -0.515% | 2 | 713 | -85.332% |
| 2025-05-02 | 23.4000 | 23.4600 | 23.3000 | 23.3000 | -16.127% | 14 | 713 | -85.408% |
| 2025-04-30 | 27.5000 | 28.2400 | 27.3000 | 27.7800 | +7.425% | 58 | 718 | -87.761% |
| 2025-04-29 | 26.2100 | 26.2100 | 25.8600 | 25.8600 | -3.182% | 12 | 716 | -86.852% |
| 2025-04-28 | 26.7200 | 26.7200 | 26.7100 | 26.7100 | -9.150% | 2 | 711 | -87.271% |
| 2025-04-22 | 29.8100 | 29.8100 | 29.3500 | 29.4000 | -8.894% | 11 | 709 | -88.435% |
| 2025-04-21 | 32.6200 | 32.6200 | 32.2700 | 32.2700 | +8.289% | 3 | 708 | -89.464% |
| 2025-04-17 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | -3.716% | 4 | 704 | -88.591% |
| 2025-04-16 | 29.5000 | 30.9500 | 29.5000 | 30.9500 | +7.093% | 20 | 704 | -89.015% |
| 2025-04-15 | 28.9000 | 28.9000 | 28.9000 | 28.9000 | -3.020% | 3 | 703 | -88.235% |
| 2025-04-14 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | -9.806% | 1 | 703 | -88.591% |
| 2025-04-10 | 33.0400 | 33.0400 | 33.0400 | 33.0400 | +11.059% | 1 | 704 | -89.709% |
| 2025-04-09 | 30.2900 | 30.2900 | 29.7500 | 29.7500 | -13.768% | 8 | 703 | -88.571% |
| 2025-04-08 | 33.5500 | 34.5000 | 33.5500 | 34.5000 | -10.645% | 15 | 703 | -90.145% |
| 2025-04-07 | 42.6000 | 42.6000 | 38.6100 | 38.6100 | -3.955% | 8 | 701 | -91.194% |
| 2025-04-04 | 37.7300 | 40.2000 | 37.7300 | 40.2000 | +29.887% | 18 | 704 | -91.542% |
| 2025-04-03 | 26.5600 | 30.9800 | 26.5600 | 30.9500 | +18.356% | 17 | 701 | -89.015% |
| 2025-03-31 | 26.0000 | 26.1600 | 26.0000 | 26.1500 | +2.549% | 500 | 694 | -86.998% |
| 2025-03-28 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +12.335% | 10 | 194 | -86.667% |
| 2025-03-27 | 22.7800 | 22.7800 | 22.7000 | 22.7000 | -0.220% | 2 | 189 | -85.022% |
| 2025-03-26 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | +1.111% | 1 | 188 | -85.055% |
| 2025-03-25 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -3.805% | 3 | 187 | -84.889% |
| 2025-03-24 | 23.3900 | 23.3900 | 23.3900 | 23.3900 | -10.623% | 2 | 184 | -85.464% |
| 2025-03-20 | 26.1700 | 26.1700 | 26.1700 | 26.1700 | -1.357% | 2 | 182 | -87.008% |
| 2025-03-19 | 26.5300 | 26.5300 | 26.5300 | 26.5300 | -14.886% | 1 | 182 | -87.184% |
| 2025-03-13 | 31.1400 | 31.1700 | 31.1400 | 31.1700 | +2.533% | 2 | 181 | -89.092% |
| 2025-03-12 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | +6.294% | 1 | 181 | -88.816% |
| 2025-03-10 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | 0.000% | 180 | 180 | -88.112% |