Dark

JPM20271217P220
JPM Dec 17 2027 220.00 Put (JPM271217P00220000)
option OPRA

EOD

Aug 13, 2026

4.15-17.822%(-0.90)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.6500	4.6500	4.1500	4.1500	-17.822%	80	876	0.000%
2026-07-29	5.1500	5.1500	5.0500	5.0500	-7.847%	2	956	-17.822%
2026-07-22	5.4800	5.4800	5.4800	5.4800	-0.364%	1	956	-24.270%
2026-07-16	5.5000	5.5000	5.5000	5.5000	-5.172%	2	955	-24.545%
2026-07-14	5.5900	5.8000	5.5900	5.8000	+1.754%	3	953	-28.448%
2026-07-07	5.6000	5.7000	5.6000	5.7000	-20.833%	2	952	-27.193%
2026-06-16	7.4700	7.4700	7.2000	7.2000	-22.995%	3	952	-42.361%
2026-06-09	9.3500	9.3500	9.3500	9.3500	-11.374%	8	952	-55.615%
2026-05-28	10.5500	10.5500	10.5500	10.5500	+2.328%	3	960	-60.664%
2026-04-27	10.3100	10.3100	10.3100	10.3100	-5.845%	1	957	-59.748%
2026-04-10	11.0000	11.0000	10.9500	10.9500	-26.756%	60	956	-62.100%
2026-03-31	14.8500	14.9500	14.8500	14.9500	-10.746%	40	959	-72.241%
2026-03-12	16.7500	16.7500	16.7500	16.7500	+7.717%	6	979	-75.224%
2026-03-11	15.5500	15.5500	15.5500	15.5500	+25.403%	80	973	-73.312%
2026-02-26	12.4000	12.4000	12.4000	12.4000	-10.791%	2	893	-66.532%
2026-02-13	13.9500	13.9500	13.9000	13.9000	+15.833%	2	894	-70.144%
2026-02-11	12.0000	12.0000	12.0000	12.0000	+9.389%	1	894	-65.417%
2026-02-02	10.9700	10.9700	10.9700	10.9700	-12.310%	5	894	-62.170%
2026-01-26	12.5100	12.5100	12.5100	12.5100	+12.197%	1	897	-66.827%
2026-01-20	11.1500	11.1500	11.1500	11.1500	+1.364%	1	897	-62.780%
2026-01-16	11.0000	11.0000	11.0000	11.0000	-4.762%	2	897	-62.273%
2026-01-15	11.5500	11.5500	11.5500	11.5500	+0.087%	5	897	-64.069%
2026-01-13	11.5000	11.5400	11.5000	11.5400	+3.405%	4	902	-64.038%
2026-01-12	11.1600	11.1600	11.1600	11.1600	+12.274%	2	898	-62.814%
2026-01-05	10.0000	10.0000	9.8500	9.9400	-2.165%	191	898	-58.249%
2025-12-26	10.1600	10.1600	10.1600	10.1600	-15.544%	1	739	-59.154%
2025-12-16	12.0300	12.0300	12.0300	12.0300	+4.066%	1	740	-65.503%
2025-12-05	11.5600	11.5600	11.5600	11.5600	-4.778%	1	740	-64.100%
2025-12-02	12.0500	12.1400	12.0500	12.1400	+12.407%	22	740	-65.815%
2025-11-12	10.8000	10.8000	10.8000	10.8000	-10.299%	3	740	-61.574%
2025-10-27	12.0400	12.0400	12.0400	12.0400	-2.981%	1	737	-65.532%
2025-10-10	12.4100	12.4100	12.4100	12.4100	+16.526%	1	737	-66.559%
2025-09-26	10.6500	10.6500	10.6500	10.6500	-1.843%	1	736	-61.033%
2025-09-19	10.9500	10.9500	10.8500	10.8500	-4.825%	2	737	-61.751%
2025-09-11	11.4000	11.4000	11.4000	11.4000	-11.969%	3	736	-63.596%
2025-09-05	13.3000	13.3000	12.9500	12.9500	+8.824%	3	733	-67.954%
2025-09-04	11.9000	11.9000	11.9000	11.9000	-8.391%	1	732	-65.126%
2025-09-02	12.9900	12.9900	12.9900	12.9900	+6.475%	1	732	-68.052%
2025-08-28	12.2000	12.2000	12.2000	12.2000	-2.789%	1	732	-65.984%
2025-08-26	12.5500	12.5500	12.5500	12.5500	-7.924%	15	732	-66.932%
2025-08-18	13.6300	13.6300	13.6300	13.6300	-4.685%	1	747	-69.552%
2025-08-08	14.3000	14.3000	14.3000	14.3000	+1.779%	3	748	-70.979%
2025-08-05	14.1100	14.1900	14.0500	14.0500	+2.555%	6	745	-70.463%
2025-08-04	13.8800	13.9000	13.6800	13.7000	-6.803%	8	745	-69.708%
2025-08-01	14.7000	14.7000	14.7000	14.7000	+12.730%	1	745	-71.769%
2025-07-31	13.0400	13.0400	13.0400	13.0400	-1.585%	1	745	-68.175%
2025-07-29	12.9500	13.2500	12.9500	13.2500	+3.113%	3	744	-68.679%
2025-07-24	12.8500	12.8500	12.8500	12.8500	-2.799%	2	744	-67.704%
2025-07-23	13.4500	13.4500	13.2200	13.2200	-2.074%	2	744	-68.608%
2025-07-21	13.5700	13.5700	13.5000	13.5000	-6.250%	8	744	-69.259%
2025-07-17	14.4000	14.4000	14.4000	14.4000	-2.373%	1	736	-71.181%
2025-07-16	14.3000	15.0000	14.3000	14.7500	+1.027%	4	736	-71.864%
2025-07-15	14.7500	14.7500	14.6000	14.6000	+0.690%	2	734	-71.575%
2025-07-14	14.5000	14.5000	14.5000	14.5000	-5.537%	1	733	-71.379%
2025-07-09	15.2000	15.3500	15.2000	15.3500	+4.280%	2	732	-72.964%
2025-07-07	14.1000	14.7200	13.9600	14.7200	+7.445%	10	732	-71.807%
2025-07-03	13.7000	13.7000	13.7000	13.7000	-6.993%	1	730	-69.708%
2025-07-02	14.7300	14.7300	14.7300	14.7300	-1.800%	1	730	-71.826%
2025-06-30	15.0000	15.0000	15.0000	15.0000	-5.363%	7	733	-72.333%
2025-06-27	15.7500	15.9000	15.7500	15.8500	+2.589%	6	733	-73.817%
2025-06-26	15.1500	15.4500	15.1500	15.4500	-5.331%	2	727	-73.139%
2025-06-24	16.3200	16.3200	16.3200	16.3200	-13.833%	1	725	-74.571%
2025-06-17	18.9100	18.9400	18.9100	18.9400	-5.300%	2	725	-78.089%
2025-06-13	20.0000	20.0000	20.0000	20.0000	+8.401%	2	725	-79.250%
2025-06-11	18.4500	18.4500	18.4500	18.4500	+0.109%	1	726	-77.507%
2025-06-10	18.4500	18.4500	18.4300	18.4300	-0.054%	5	725	-77.482%
2025-06-09	18.5600	18.5600	18.4400	18.4400	-4.258%	12	722	-77.495%
2025-06-04	19.0500	19.2600	19.0500	19.2600	+2.720%	3	710	-78.453%
2025-06-03	19.1000	19.1000	18.7500	18.7500	-3.895%	3	710	-77.867%
2025-06-02	19.7000	19.7000	19.4400	19.5100	-4.829%	19	712	-78.729%
2025-05-29	20.1000	20.5000	20.1000	20.5000	+3.119%	2	712	-79.756%
2025-05-28	19.8800	19.8800	19.8800	19.8800	-3.024%	2	711	-79.125%
2025-05-27	20.5000	20.5000	20.5000	20.5000	+0.244%	1	709	-79.756%
2025-05-21	20.4500	20.4500	20.3400	20.4500	+9.946%	20	709	-79.707%
2025-05-19	18.6000	18.6000	18.6000	18.6000	-2.771%	1	709	-77.688%
2025-05-16	19.1300	19.1300	19.1300	19.1300	-1.645%	2	708	-78.306%
2025-05-15	19.4600	19.5000	19.4500	19.4500	+1.249%	10	708	-78.663%
2025-05-14	19.3000	19.3000	19.2100	19.2100	-0.672%	9	708	-78.397%
2025-05-13	19.6000	19.6000	19.3400	19.3400	-19.079%	8	713	-78.542%
2025-05-06	24.3000	24.3000	23.9000	23.9000	+3.106%	7	708	-82.636%
2025-05-05	23.1800	23.1800	23.1800	23.1800	-0.515%	2	713	-82.097%
2025-05-02	23.4000	23.4600	23.3000	23.3000	-16.127%	14	713	-82.189%
2025-04-30	27.5000	28.2400	27.3000	27.7800	+7.425%	58	718	-85.061%
2025-04-29	26.2100	26.2100	25.8600	25.8600	-3.182%	12	716	-83.952%
2025-04-28	26.7200	26.7200	26.7100	26.7100	-9.150%	2	711	-84.463%
2025-04-22	29.8100	29.8100	29.3500	29.4000	-8.894%	11	709	-85.884%
2025-04-21	32.6200	32.6200	32.2700	32.2700	+8.289%	3	708	-87.140%
2025-04-17	29.8000	29.8000	29.8000	29.8000	-3.716%	4	704	-86.074%
2025-04-16	29.5000	30.9500	29.5000	30.9500	+7.093%	20	704	-86.591%
2025-04-15	28.9000	28.9000	28.9000	28.9000	-3.020%	3	703	-85.640%
2025-04-14	29.8000	29.8000	29.8000	29.8000	-9.806%	1	703	-86.074%
2025-04-10	33.0400	33.0400	33.0400	33.0400	+11.059%	1	704	-87.439%
2025-04-09	30.2900	30.2900	29.7500	29.7500	-13.768%	8	703	-86.050%
2025-04-08	33.5500	34.5000	33.5500	34.5000	-10.645%	15	703	-87.971%
2025-04-07	42.6000	42.6000	38.6100	38.6100	-3.955%	8	701	-89.251%
2025-04-04	37.7300	40.2000	37.7300	40.2000	+29.887%	18	704	-89.677%
2025-04-03	26.5600	30.9800	26.5600	30.9500	+18.356%	17	701	-86.591%
2025-03-31	26.0000	26.1600	26.0000	26.1500	+2.549%	500	694	-84.130%
2025-03-28	25.5000	25.5000	25.5000	25.5000	+12.335%	10	194	-83.725%
2025-03-27	22.7800	22.7800	22.7000	22.7000	-0.220%	2	189	-81.718%
2025-03-26	22.7500	22.7500	22.7500	22.7500	+1.111%	1	188	-81.758%
2025-03-25	22.5000	22.5000	22.5000	22.5000	-3.805%	3	187	-81.556%
2025-03-24	23.3900	23.3900	23.3900	23.3900	-10.623%	2	184	-82.257%
2025-03-20	26.1700	26.1700	26.1700	26.1700	-1.357%	2	182	-84.142%
2025-03-19	26.5300	26.5300	26.5300	26.5300	-14.886%	1	182	-84.357%
2025-03-13	31.1400	31.1700	31.1400	31.1700	+2.533%	2	181	-86.686%
2025-03-12	30.4000	30.4000	30.4000	30.4000	+6.294%	1	181	-86.349%
2025-03-10	28.6000	28.6000	28.6000	28.6000	0.000%	180	180	-85.490%