JPM271217P00230000
JPM Dec 17 2027 230.00 Put
optionOPRA
InactiveOct 30, 2026
3.78USD-16.000%(-0.72)1Vol283OI
JPM271217P00230000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -16.000% | 1 | 284 | 0.000% |
| 2026-10-23 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +13.350% | 1 | 284 | -16.000% |
| 2026-10-19 | 3.9500 | 3.9700 | 3.9500 | 3.9700 | +3.117% | 6 | 284 | -4.786% |
| 2026-10-16 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -9.412% | 2 | 286 | -1.818% |
| 2026-10-13 | 4.1600 | 4.2500 | 4.1600 | 4.2500 | -0.468% | 3 | 284 | -11.059% |
| 2026-10-12 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -23.750% | 12 | 280 | -11.475% |
| 2026-10-01 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +14.286% | 4 | 280 | -32.500% |
| 2026-09-28 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +8.407% | 1 | 280 | -22.857% |
| 2026-09-22 | 4.3000 | 4.5200 | 4.3000 | 4.5200 | +5.116% | 9 | 281 | -16.372% |
| 2026-09-21 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -12.245% | 1 | 281 | -12.093% |
| 2026-09-14 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | +5.376% | 166 | 132 | -22.857% |
| 2026-09-11 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -1.064% | 8 | 132 | -18.710% |
| 2026-08-26 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +2.174% | 10 | 126 | -19.574% |
| 2026-08-17 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -4.167% | 1 | 125 | -17.826% |
| 2026-08-13 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -23.810% | 19 | 125 | -21.250% |
| 2026-07-29 | 6.3000 | 6.3200 | 6.3000 | 6.3000 | +4.478% | 3 | 126 | -40.000% |
| 2026-07-27 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -8.359% | 1 | 126 | -37.313% |
| 2026-07-21 | 6.8500 | 6.8500 | 6.5800 | 6.5800 | -6.134% | 29 | 145 | -42.553% |
| 2026-07-20 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | +2.937% | 24 | 145 | -46.077% |
| 2026-07-17 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | +8.960% | 2 | 147 | -44.493% |
| 2026-07-16 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -0.951% | 1 | 147 | -39.520% |
| 2026-07-15 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | -10.242% | 2 | 145 | -40.095% |
| 2026-07-13 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | -15.808% | 5 | 150 | -46.230% |
| 2026-06-29 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -15.657% | 1 | 150 | -54.731% |
| 2026-06-12 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -16.031% | 1 | 151 | -61.818% |
| 2026-06-02 | 11.8600 | 11.8600 | 11.7900 | 11.7900 | +0.512% | 27 | 137 | -67.939% |
| 2026-05-22 | 11.7500 | 11.7500 | 11.7300 | 11.7300 | +0.687% | 11 | 137 | -67.775% |
| 2026-04-20 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -4.351% | 1 | 137 | -67.554% |
| 2026-04-14 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | -29.391% | 1 | 136 | -68.966% |
| 2026-03-31 | 17.2000 | 17.3000 | 17.2000 | 17.2500 | +0.291% | 41 | 136 | -78.087% |
| 2026-03-17 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -1.714% | 1 | 121 | -78.023% |
| 2026-03-10 | 17.4800 | 17.5000 | 17.4800 | 17.5000 | -4.995% | 3 | 121 | -78.400% |
| 2026-03-06 | 18.4200 | 18.4200 | 18.4200 | 18.4200 | +12.112% | 1 | 123 | -79.479% |
| 2026-02-27 | 16.4300 | 16.4300 | 16.4300 | 16.4300 | +10.417% | 1 | 124 | -76.993% |
| 2026-02-20 | 14.8800 | 14.8800 | 14.8800 | 14.8800 | -11.901% | 1 | 123 | -74.597% |
| 2026-02-13 | 16.8900 | 16.8900 | 16.8900 | 16.8900 | +26.517% | 1 | 124 | -77.620% |
| 2026-01-29 | 13.2500 | 13.3500 | 13.2500 | 13.3500 | +1.136% | 19 | 124 | -71.685% |
| 2026-01-15 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +17.857% | 1 | 107 | -71.364% |
| 2026-01-05 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -8.571% | 1 | 106 | -66.250% |
| 2025-12-23 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -9.926% | 10 | 106 | -69.143% |
| 2025-12-17 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +4.215% | 2 | 101 | -72.206% |
| 2025-12-15 | 13.1500 | 13.1500 | 13.0500 | 13.0500 | -14.594% | 2 | 103 | -71.034% |
| 2025-12-09 | 15.2800 | 15.2800 | 15.2800 | 15.2800 | +7.833% | 1 | 104 | -75.262% |
| 2025-12-02 | 14.0000 | 14.1700 | 14.0000 | 14.1700 | -10.203% | 2 | 105 | -73.324% |
| 2025-11-24 | 15.7800 | 15.7800 | 15.7800 | 15.7800 | +17.761% | 1 | 104 | -76.046% |
| 2025-11-13 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +6.349% | 50 | 104 | -71.791% |
| 2025-11-12 | 12.4500 | 12.6000 | 12.4500 | 12.6000 | -2.326% | 8 | 113 | -70.000% |
| 2025-11-11 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -1.074% | 1 | 112 | -70.698% |
| 2025-11-10 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | -5.644% | 1 | 112 | -71.012% |
| 2025-10-29 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | -11.183% | 1 | 113 | -72.648% |
| 2025-10-14 | 15.5600 | 15.5600 | 15.5600 | 15.5600 | +18.327% | 2 | 113 | -75.707% |
| 2025-10-01 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +5.792% | 1 | 113 | -71.255% |
| 2025-09-30 | 12.4600 | 12.4600 | 12.4300 | 12.4300 | -10.896% | 2 | 113 | -69.590% |
| 2025-09-12 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -8.224% | 6 | 113 | -72.903% |
| 2025-09-09 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -2.627% | 1 | 113 | -75.132% |
| 2025-09-08 | 15.4000 | 15.6100 | 15.4000 | 15.6100 | +4.067% | 6 | 114 | -75.785% |
| 2025-08-25 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 0.000% | 2 | 120 | -74.800% |
| 2025-08-22 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -5.838% | 1 | 118 | -74.800% |
| 2025-08-19 | 15.9300 | 15.9300 | 15.9300 | 15.9300 | -1.667% | 1 | 118 | -76.271% |
| 2025-08-15 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +1.250% | 1 | 119 | -76.667% |
| 2025-08-07 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +0.125% | 5 | 119 | -76.375% |
| 2025-08-04 | 16.1600 | 16.1600 | 15.9600 | 15.9800 | +9.078% | 10 | 119 | -76.345% |
| 2025-07-31 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -1.678% | 1 | 119 | -74.198% |
| 2025-07-29 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -4.180% | 5 | 119 | -74.631% |
| 2025-07-28 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +2.980% | 1 | 114 | -75.691% |
| 2025-07-25 | 14.8400 | 15.1000 | 14.8400 | 15.1000 | -2.139% | 7 | 114 | -74.967% |
| 2025-07-23 | 15.3300 | 15.6200 | 15.3300 | 15.4300 | -2.895% | 8 | 115 | -75.502% |
| 2025-07-21 | 15.8900 | 15.8900 | 15.8900 | 15.8900 | -1.914% | 2 | 115 | -76.211% |
| 2025-07-18 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -8.215% | 3 | 113 | -76.667% |
| 2025-07-16 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | +3.216% | 2 | 111 | -78.584% |
| 2025-07-15 | 17.0000 | 17.1000 | 16.8000 | 17.1000 | +0.234% | 12 | 113 | -77.895% |
| 2025-07-10 | 17.0600 | 17.0600 | 17.0600 | 17.0600 | -6.776% | 1 | 111 | -77.843% |
| 2025-07-08 | 17.5500 | 18.4000 | 17.5500 | 18.3000 | +7.143% | 5 | 112 | -79.344% |
| 2025-07-07 | 16.2500 | 17.0800 | 16.2500 | 17.0800 | +6.750% | 2 | 109 | -77.869% |
| 2025-07-03 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -6.433% | 1 | 109 | -76.375% |
| 2025-07-02 | 17.3300 | 17.3300 | 17.0000 | 17.1000 | -1.441% | 3 | 109 | -77.895% |
| 2025-07-01 | 17.7000 | 17.9000 | 17.3500 | 17.3500 | -0.459% | 15 | 108 | -78.213% |
| 2025-06-30 | 17.4800 | 17.4800 | 17.4300 | 17.4300 | -1.913% | 2 | 106 | -78.313% |
| 2025-06-26 | 18.0500 | 18.1600 | 17.7700 | 17.7700 | -8.165% | 52 | 106 | -78.728% |
| 2025-06-24 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | -9.790% | 11 | 54 | -80.465% |
| 2025-06-11 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | -5.714% | 3 | 43 | -82.378% |
| 2025-06-02 | 22.9000 | 22.9000 | 22.7500 | 22.7500 | -16.880% | 2 | 41 | -83.385% |
| 2025-05-08 | 26.8500 | 27.3700 | 25.8500 | 27.3700 | +3.989% | 14 | 39 | -86.189% |
| 2025-05-05 | 26.3200 | 26.3200 | 26.3200 | 26.3200 | -1.974% | 5 | 35 | -85.638% |
| 2025-05-02 | 26.8500 | 26.8500 | 26.8500 | 26.8500 | -10.291% | 10 | 30 | -85.922% |
| 2025-04-29 | 29.9300 | 29.9300 | 29.9300 | 29.9300 | -4.163% | 1 | 25 | -87.371% |
| 2025-04-23 | 29.1800 | 31.2300 | 29.1800 | 31.2300 | -8.818% | 15 | 25 | -87.896% |
| 2025-04-22 | 34.2500 | 34.2500 | 34.2500 | 34.2500 | -8.569% | 5 | 24 | -88.964% |
| 2025-04-21 | 35.3800 | 37.4600 | 35.3800 | 37.4600 | +8.737% | 7 | 19 | -89.909% |
| 2025-04-16 | 34.2500 | 35.2700 | 34.2500 | 34.4500 | +1.622% | 12 | 20 | -89.028% |
| 2025-04-15 | 33.9000 | 33.9000 | 33.9000 | 33.9000 | -2.642% | 3 | 20 | -88.850% |
| 2025-04-14 | 35.0000 | 35.0000 | 34.8200 | 34.8200 | +1.192% | 3 | 20 | -89.144% |
| 2025-04-11 | 35.7200 | 35.7200 | 34.4100 | 34.4100 | -12.643% | 4 | 20 | -89.015% |
| 2025-04-10 | 37.5400 | 39.3900 | 37.5400 | 39.3900 | +13.712% | 2 | 20 | -90.404% |
| 2025-04-09 | 36.2500 | 36.2500 | 34.6400 | 34.6400 | -8.842% | 10 | 19 | -89.088% |
| 2025-04-08 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -12.260% | 3 | 22 | -90.053% |
| 2025-04-07 | 43.3100 | 43.3100 | 43.3100 | 43.3100 | -4.646% | 1 | 23 | -91.272% |
| 2025-04-04 | 45.4200 | 45.4200 | 45.4200 | 45.4200 | +32.807% | 20 | 22 | -91.678% |
| 2025-04-03 | 30.6600 | 34.9200 | 30.6600 | 34.2000 | +18.544% | 19 | 27 | -88.947% |
| 2025-03-31 | 28.8500 | 28.8500 | 28.8500 | 28.8500 | +7.891% | 2 | 13 | -86.898% |
| 2025-03-26 | 26.7400 | 26.7400 | 26.7400 | 26.7400 | -9.754% | 2 | 11 | -85.864% |
| 2025-03-19 | 29.6300 | 29.6300 | 29.6300 | 29.6300 | -10.483% | 5 | 11 | -87.243% |
| 2025-03-14 | 33.1000 | 33.1000 | 33.1000 | 33.1000 | -8.056% | 4 | 11 | -88.580% |
| 2025-03-13 | 34.5800 | 36.0000 | 34.5800 | 36.0000 | +0.756% | 3 | 10 | -89.500% |
| 2025-03-12 | 32.5500 | 35.7300 | 32.5500 | 35.7300 | +3.535% | 7 | 10 | -89.421% |
| 2025-03-10 | 34.5100 | 34.5100 | 34.5100 | 34.5100 | +6.185% | 5 | 6 | -89.047% |
| 2025-03-07 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | 0.000% | 2 | 1 | -88.369% |