Dark

JPM20271217P230
JPM Dec 17 2027 230.00 Put (JPM271217P00230000)
option OPRA

EOD

Sep 22, 2026

4.52+5.116%(+0.22)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	4.3000	4.5200	4.3000	4.5200	+5.116%	9	280	0.000%
2026-09-21	4.3000	4.3000	4.3000	4.3000	-12.245%	1	281	+5.116%
2026-09-14	5.0000	5.0000	4.9000	4.9000	+5.376%	166	281	-7.755%
2026-09-11	4.6500	4.6500	4.6500	4.6500	-1.064%	8	132	-2.796%
2026-08-26	4.7000	4.7000	4.7000	4.7000	+2.174%	10	132	-3.830%
2026-08-17	4.6000	4.6000	4.6000	4.6000	-4.167%	1	126	-1.739%
2026-08-13	4.8000	4.8000	4.8000	4.8000	-23.810%	19	125	-5.833%
2026-07-29	6.3000	6.3200	6.3000	6.3000	+4.478%	3	125	-28.254%
2026-07-27	6.0300	6.0300	6.0300	6.0300	-8.359%	1	126	-25.041%
2026-07-21	6.8500	6.8500	6.5800	6.5800	-6.134%	29	126	-31.307%
2026-07-20	7.0100	7.0100	7.0100	7.0100	+2.937%	24	145	-35.521%
2026-07-17	6.8100	6.8100	6.8100	6.8100	+8.960%	2	145	-33.627%
2026-07-16	6.2500	6.2500	6.2500	6.2500	-0.951%	1	147	-27.680%
2026-07-15	6.3100	6.3100	6.3100	6.3100	-10.242%	2	147	-28.368%
2026-07-13	7.0300	7.0300	7.0300	7.0300	-15.808%	5	145	-35.704%
2026-06-29	8.3500	8.3500	8.3500	8.3500	-15.657%	1	150	-45.868%
2026-06-12	9.9000	9.9000	9.9000	9.9000	-16.031%	1	150	-54.343%
2026-06-02	11.8600	11.8600	11.7900	11.7900	+0.512%	27	151	-61.662%
2026-05-22	11.7500	11.7500	11.7300	11.7300	+0.687%	11	137	-61.466%
2026-04-20	11.6500	11.6500	11.6500	11.6500	-4.351%	1	137	-61.202%
2026-04-14	12.1800	12.1800	12.1800	12.1800	-29.391%	1	136	-62.890%
2026-03-31	17.2000	17.3000	17.2000	17.2500	+0.291%	41	136	-73.797%
2026-03-17	17.2000	17.2000	17.2000	17.2000	-1.714%	1	121	-73.721%
2026-03-10	17.4800	17.5000	17.4800	17.5000	-4.995%	3	121	-74.171%
2026-03-06	18.4200	18.4200	18.4200	18.4200	+12.112%	1	123	-75.461%
2026-02-27	16.4300	16.4300	16.4300	16.4300	+10.417%	1	124	-72.489%
2026-02-20	14.8800	14.8800	14.8800	14.8800	-11.901%	1	123	-69.624%
2026-02-13	16.8900	16.8900	16.8900	16.8900	+26.517%	1	124	-73.239%
2026-01-29	13.2500	13.3500	13.2500	13.3500	+1.136%	19	124	-66.142%
2026-01-15	13.2000	13.2000	13.2000	13.2000	+17.857%	1	107	-65.758%
2026-01-05	11.2000	11.2000	11.2000	11.2000	-8.571%	1	106	-59.643%
2025-12-23	12.2500	12.2500	12.2500	12.2500	-9.926%	10	106	-63.102%
2025-12-17	13.6000	13.6000	13.6000	13.6000	+4.215%	2	101	-66.765%
2025-12-15	13.1500	13.1500	13.0500	13.0500	-14.594%	2	103	-65.364%
2025-12-09	15.2800	15.2800	15.2800	15.2800	+7.833%	1	104	-70.419%
2025-12-02	14.0000	14.1700	14.0000	14.1700	-10.203%	2	105	-68.102%
2025-11-24	15.7800	15.7800	15.7800	15.7800	+17.761%	1	104	-71.356%
2025-11-13	13.4000	13.4000	13.4000	13.4000	+6.349%	50	104	-66.269%
2025-11-12	12.4500	12.6000	12.4500	12.6000	-2.326%	8	113	-64.127%
2025-11-11	12.9000	12.9000	12.9000	12.9000	-1.074%	1	112	-64.961%
2025-11-10	13.0400	13.0400	13.0400	13.0400	-5.644%	1	112	-65.337%
2025-10-29	13.8200	13.8200	13.8200	13.8200	-11.183%	1	113	-67.294%
2025-10-14	15.5600	15.5600	15.5600	15.5600	+18.327%	2	113	-70.951%
2025-10-01	13.1500	13.1500	13.1500	13.1500	+5.792%	1	113	-65.627%
2025-09-30	12.4600	12.4600	12.4300	12.4300	-10.896%	2	113	-63.636%
2025-09-12	13.9500	13.9500	13.9500	13.9500	-8.224%	6	113	-67.599%
2025-09-09	15.2000	15.2000	15.2000	15.2000	-2.627%	1	113	-70.263%
2025-09-08	15.4000	15.6100	15.4000	15.6100	+4.067%	6	114	-71.044%
2025-08-25	15.0000	15.0000	15.0000	15.0000	0.000%	2	120	-69.867%
2025-08-22	15.0000	15.0000	15.0000	15.0000	-5.838%	1	118	-69.867%
2025-08-19	15.9300	15.9300	15.9300	15.9300	-1.667%	1	118	-71.626%
2025-08-15	16.2000	16.2000	16.2000	16.2000	+1.250%	1	119	-72.099%
2025-08-07	16.0000	16.0000	16.0000	16.0000	+0.125%	5	119	-71.750%
2025-08-04	16.1600	16.1600	15.9600	15.9800	+9.078%	10	119	-71.715%
2025-07-31	14.6500	14.6500	14.6500	14.6500	-1.678%	1	119	-69.147%
2025-07-29	14.9000	14.9000	14.9000	14.9000	-4.180%	5	119	-69.664%
2025-07-28	15.5500	15.5500	15.5500	15.5500	+2.980%	1	114	-70.932%
2025-07-25	14.8400	15.1000	14.8400	15.1000	-2.139%	7	114	-70.066%
2025-07-23	15.3300	15.6200	15.3300	15.4300	-2.895%	8	115	-70.706%
2025-07-21	15.8900	15.8900	15.8900	15.8900	-1.914%	2	115	-71.554%
2025-07-18	16.2000	16.2000	16.2000	16.2000	-8.215%	3	113	-72.099%
2025-07-16	17.6500	17.6500	17.6500	17.6500	+3.216%	2	111	-74.391%
2025-07-15	17.0000	17.1000	16.8000	17.1000	+0.234%	12	113	-73.567%
2025-07-10	17.0600	17.0600	17.0600	17.0600	-6.776%	1	111	-73.505%
2025-07-08	17.5500	18.4000	17.5500	18.3000	+7.143%	5	112	-75.301%
2025-07-07	16.2500	17.0800	16.2500	17.0800	+6.750%	2	109	-73.536%
2025-07-03	16.0000	16.0000	16.0000	16.0000	-6.433%	1	109	-71.750%
2025-07-02	17.3300	17.3300	17.0000	17.1000	-1.441%	3	109	-73.567%
2025-07-01	17.7000	17.9000	17.3500	17.3500	-0.459%	15	108	-73.948%
2025-06-30	17.4800	17.4800	17.4300	17.4300	-1.913%	2	106	-74.068%
2025-06-26	18.0500	18.1600	17.7700	17.7700	-8.165%	52	106	-74.564%
2025-06-24	19.3500	19.3500	19.3500	19.3500	-9.790%	11	54	-76.641%
2025-06-11	21.4500	21.4500	21.4500	21.4500	-5.714%	3	43	-78.928%
2025-06-02	22.9000	22.9000	22.7500	22.7500	-16.880%	2	41	-80.132%
2025-05-08	26.8500	27.3700	25.8500	27.3700	+3.989%	14	39	-83.486%
2025-05-05	26.3200	26.3200	26.3200	26.3200	-1.974%	5	35	-82.827%
2025-05-02	26.8500	26.8500	26.8500	26.8500	-10.291%	10	30	-83.166%
2025-04-29	29.9300	29.9300	29.9300	29.9300	-4.163%	1	25	-84.898%
2025-04-23	29.1800	31.2300	29.1800	31.2300	-8.818%	15	25	-85.527%
2025-04-22	34.2500	34.2500	34.2500	34.2500	-8.569%	5	24	-86.803%
2025-04-21	35.3800	37.4600	35.3800	37.4600	+8.737%	7	19	-87.934%
2025-04-16	34.2500	35.2700	34.2500	34.4500	+1.622%	12	20	-86.880%
2025-04-15	33.9000	33.9000	33.9000	33.9000	-2.642%	3	20	-86.667%
2025-04-14	35.0000	35.0000	34.8200	34.8200	+1.192%	3	20	-87.019%
2025-04-11	35.7200	35.7200	34.4100	34.4100	-12.643%	4	20	-86.864%
2025-04-10	37.5400	39.3900	37.5400	39.3900	+13.712%	2	20	-88.525%
2025-04-09	36.2500	36.2500	34.6400	34.6400	-8.842%	10	19	-86.952%
2025-04-08	38.0000	38.0000	38.0000	38.0000	-12.260%	3	22	-88.105%
2025-04-07	43.3100	43.3100	43.3100	43.3100	-4.646%	1	23	-89.564%
2025-04-04	45.4200	45.4200	45.4200	45.4200	+32.807%	20	22	-90.048%
2025-04-03	30.6600	34.9200	30.6600	34.2000	+18.544%	19	27	-86.784%
2025-03-31	28.8500	28.8500	28.8500	28.8500	+7.891%	2	13	-84.333%
2025-03-26	26.7400	26.7400	26.7400	26.7400	-9.754%	2	11	-83.096%
2025-03-19	29.6300	29.6300	29.6300	29.6300	-10.483%	5	11	-84.745%
2025-03-14	33.1000	33.1000	33.1000	33.1000	-8.056%	4	11	-86.344%
2025-03-13	34.5800	36.0000	34.5800	36.0000	+0.756%	3	10	-87.444%
2025-03-12	32.5500	35.7300	32.5500	35.7300	+3.535%	7	10	-87.350%
2025-03-10	34.5100	34.5100	34.5100	34.5100	+6.185%	5	6	-86.902%
2025-03-07	32.5000	32.5000	32.5000	32.5000	0.000%	2	1	-86.092%