Dark

JPM20271217P240
JPM Dec 17 2027 240.00 Put (JPM271217P00240000)
option OPRA

EOD

Jun 26, 2026

9.69+1.893%(+0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	9.6900	9.6900	9.6900	9.6900	+1.893%	1	553	0.000%
2026-06-24	9.5000	9.5100	9.5000	9.5100	+3.370%	28	554	+1.893%
2026-06-23	9.2000	9.2000	9.2000	9.2000	-12.381%	2	544	+5.326%
2026-06-16	10.5000	10.5000	10.5000	10.5000	-20.152%	2	546	-7.714%
2026-06-09	13.2000	13.2000	13.1500	13.1500	+2.574%	4	548	-26.312%
2026-06-04	12.8200	12.8200	12.8200	12.8200	-12.192%	1	552	-24.415%
2026-05-28	14.6000	14.6000	14.6000	14.6000	-6.709%	15	553	-33.630%
2026-05-11	15.6500	15.6500	15.5400	15.6500	+13.406%	64	553	-38.083%
2026-05-05	13.8000	13.8000	13.8000	13.8000	-1.429%	1	504	-29.783%
2026-04-30	14.0000	14.0000	14.0000	14.0000	-3.248%	20	503	-30.786%
2026-04-27	14.4700	14.4700	14.4700	14.4700	+1.544%	2	523	-33.034%
2026-04-22	14.2500	14.2500	14.2500	14.2500	+2.224%	5	521	-32.000%
2026-04-20	13.9400	13.9400	13.9400	13.9400	-29.418%	1	526	-30.488%
2026-03-31	21.1500	21.1500	19.7500	19.7500	+0.509%	21	527	-50.937%
2026-03-26	19.6500	19.6500	19.6500	19.6500	+3.421%	2	522	-50.687%
2026-03-24	19.0000	19.0000	19.0000	19.0000	-3.651%	3	524	-49.000%
2026-03-23	19.7200	19.7200	19.7200	19.7200	-10.567%	1	521	-50.862%
2026-03-12	22.0500	22.0500	22.0500	22.0500	+5.351%	1	522	-56.054%
2026-03-11	20.9500	20.9500	20.9300	20.9300	-2.696%	2	521	-53.703%
2026-03-09	21.5100	21.5100	21.5100	21.5100	+2.919%	1	523	-54.951%
2026-03-06	23.2400	23.2400	20.9000	20.9000	+8.290%	151	522	-53.636%
2026-03-02	19.3000	19.3000	19.3000	19.3000	+40.876%	5	372	-49.793%
2026-02-10	13.7000	13.7000	13.7000	13.7000	-1.722%	1	372	-29.270%
2026-02-09	13.9400	13.9400	13.9400	13.9400	-0.429%	1	372	-30.488%
2026-02-04	14.0000	14.0000	14.0000	14.0000	-15.612%	1	372	-30.786%
2026-01-28	16.5900	16.5900	16.5900	16.5900	-1.250%	15	373	-41.591%
2026-01-23	16.8500	16.8800	16.8000	16.8000	+16.263%	8	373	-42.321%
2026-01-16	14.4500	14.4500	14.4500	14.4500	-6.714%	1	372	-32.941%
2026-01-15	15.7100	15.7100	15.4900	15.4900	+1.242%	4	372	-37.444%
2026-01-13	13.9700	15.3000	13.0500	15.3000	+17.512%	14	369	-36.667%
2026-01-05	12.7500	13.0300	12.7500	13.0200	-25.557%	5	375	-25.576%
2025-12-10	17.4900	17.4900	17.4900	17.4900	+12.331%	2	372	-44.597%
2025-12-05	15.5700	15.5700	15.5700	15.5700	-4.479%	2	370	-37.765%
2025-12-02	16.2500	16.3000	16.2500	16.3000	+6.051%	50	372	-40.552%
2025-11-28	15.3700	15.3700	15.3700	15.3700	-10.117%	3	347	-36.955%
2025-11-24	17.1000	17.1000	17.1000	17.1000	-5.000%	1	350	-43.333%
2025-11-17	18.0000	18.0000	18.0000	18.0000	+19.840%	1	349	-46.167%
2025-11-13	15.0200	15.0200	15.0200	15.0200	+3.159%	3	348	-35.486%
2025-11-12	14.3500	14.5600	14.3500	14.5600	-10.675%	6	345	-33.448%
2025-10-29	16.3000	16.3000	16.3000	16.3000	+3.492%	23	345	-40.552%
2025-10-28	15.7500	15.7500	15.7500	15.7500	-14.865%	37	322	-38.476%
2025-10-14	18.5000	18.5000	18.0500	18.5000	+29.100%	3	285	-47.622%
2025-09-26	14.3300	14.3300	14.3300	14.3300	-9.590%	1	283	-32.380%
2025-09-12	15.5000	15.8500	15.5000	15.8500	-0.565%	11	284	-38.864%
2025-09-11	15.9600	15.9600	15.9400	15.9400	-5.401%	3	284	-39.210%
2025-09-10	16.8500	16.8500	16.8500	16.8500	+5.115%	2	283	-42.493%
2025-09-04	16.0000	16.0300	16.0000	16.0300	-5.260%	10	283	-39.551%
2025-09-03	16.9200	16.9200	16.9200	16.9200	-1.628%	1	274	-42.730%
2025-09-02	17.2000	17.2000	17.2000	17.2000	-8.802%	2	275	-43.663%
2025-08-05	18.9500	18.9500	18.8400	18.8600	-5.700%	6	275	-48.621%
2025-08-01	20.0000	20.0000	20.0000	20.0000	+16.550%	2	272	-51.550%
2025-07-30	17.3500	17.3500	17.1600	17.1600	-1.831%	2	270	-43.531%
2025-07-25	17.5000	17.5000	17.3100	17.4800	+0.749%	8	271	-44.565%
2025-07-24	17.3500	17.3500	17.3500	17.3500	-4.144%	20	265	-44.150%
2025-07-23	17.7700	18.1000	17.7700	18.1000	-2.949%	4	245	-46.464%
2025-07-22	18.6500	18.6500	18.6500	18.6500	-5.137%	2	245	-48.043%
2025-07-16	19.6600	19.6600	19.6600	19.6600	-0.556%	1	243	-50.712%
2025-07-15	19.7000	19.7700	19.7000	19.7700	+0.508%	3	242	-50.986%
2025-07-14	19.6700	19.6700	19.6700	19.6700	-6.110%	2	240	-50.737%
2025-07-08	20.9000	20.9500	20.9000	20.9500	+11.436%	3	242	-53.747%
2025-07-07	18.8500	18.8500	18.8000	18.8000	-4.520%	2	239	-48.457%
2025-07-02	20.1600	20.1600	19.6200	19.6900	-18.333%	6	239	-50.787%
2025-06-20	23.9000	24.1100	23.9000	24.1100	-1.792%	10	251	-59.809%
2025-06-17	24.5500	24.5500	24.5500	24.5500	+0.863%	1	255	-60.530%
2025-06-16	24.3400	24.3400	24.3400	24.3400	-2.912%	1	255	-60.189%
2025-06-03	25.0700	25.0700	25.0700	25.0700	-3.017%	10	254	-61.348%
2025-05-15	26.0000	26.0000	25.8000	25.8500	-5.484%	37	244	-62.515%
2025-05-12	27.3500	27.3500	27.3500	27.3500	-14.638%	1	232	-64.570%
2025-05-07	32.0400	32.0400	32.0400	32.0400	+6.800%	1	231	-69.757%
2025-05-05	30.0000	30.0000	30.0000	30.0000	-13.043%	1	232	-67.700%
2025-05-01	34.5000	34.5000	34.5000	34.5000	-3.685%	5	231	-71.913%
2025-04-30	36.0900	36.0900	35.8200	35.8200	+5.353%	4	226	-72.948%
2025-04-29	34.0000	34.0000	34.0000	34.0000	-4.575%	1	225	-71.500%
2025-04-24	35.6300	35.6300	35.6300	35.6300	+1.800%	15	224	-72.804%
2025-04-23	33.0400	35.0000	33.0400	35.0000	-15.886%	2	209	-72.314%
2025-04-21	41.6100	41.6100	41.6100	41.6100	+10.138%	3	209	-76.712%
2025-04-15	37.8900	38.7000	37.7800	37.7800	+2.108%	14	209	-74.352%
2025-04-09	37.0000	37.0000	37.0000	37.0000	-26.000%	1	208	-73.811%
2025-04-07	50.0000	50.0000	50.0000	50.0000	-1.147%	2	207	-80.620%
2025-04-04	50.5800	50.5800	50.5800	50.5800	+26.735%	12	205	-80.842%
2025-04-03	39.9100	39.9100	39.9100	39.9100	+19.491%	1	199	-75.720%
2025-04-02	33.4000	33.4000	33.4000	33.4000	-0.358%	1	198	-70.988%
2025-03-31	33.5200	33.5200	33.5200	33.5200	-0.770%	1	198	-71.092%
2025-03-28	33.7800	33.7800	33.7800	33.7800	+17.496%	2	198	-71.314%
2025-03-26	28.7500	28.7500	28.7500	28.7500	-4.833%	1	197	-66.296%
2025-03-25	29.9700	30.2100	29.9700	30.2100	-11.225%	8	196	-67.925%
2025-03-19	34.3900	34.3900	34.0000	34.0300	-3.870%	187	196	-71.525%
2025-03-17	35.4000	35.4000	35.4000	35.4000	-14.078%	2	11	-72.627%
2025-03-11	41.2000	41.2000	41.2000	41.2000	+3.831%	5	9	-76.481%
2025-03-10	39.6800	39.6800	39.6800	39.6800	+7.243%	3	7	-75.580%
2025-03-07	37.0000	37.0000	37.0000	37.0000	0.000%	8	4	-73.811%