JPM271217P00240000
JPM Dec 17 2027 240.00 Put
optionOPRA
InactiveOct 28, 2026
4.67USD-5.081%(-0.25)9Vol563OI
JPM271217P00240000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -5.081% | 9 | 574 | 0.000% |
| 2026-10-16 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -5.385% | 1 | 573 | -5.081% |
| 2026-10-15 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -7.801% | 1 | 572 | -10.192% |
| 2026-10-14 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | +5.224% | 1 | 571 | -17.199% |
| 2026-10-13 | 5.0600 | 5.3600 | 5.0600 | 5.3600 | -7.266% | 5 | 573 | -12.873% |
| 2026-10-09 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -8.976% | 1 | 574 | -19.204% |
| 2026-10-02 | 6.4000 | 6.4000 | 6.2500 | 6.3500 | +17.593% | 32 | 572 | -26.457% |
| 2026-09-28 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -9.244% | 1 | 572 | -13.519% |
| 2026-09-14 | 6.0500 | 6.0500 | 5.9500 | 5.9500 | +6.250% | 46 | 572 | -21.513% |
| 2026-09-11 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | -0.885% | 17 | 572 | -16.607% |
| 2026-09-08 | 5.6000 | 5.7000 | 5.6000 | 5.6500 | -3.419% | 20 | 572 | -17.345% |
| 2026-08-13 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -2.500% | 1 | 572 | -20.171% |
| 2026-08-11 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -6.977% | 3 | 575 | -22.167% |
| 2026-08-07 | 6.5000 | 6.5000 | 6.4500 | 6.4500 | +5.220% | 4 | 573 | -27.597% |
| 2026-08-05 | 6.1400 | 6.1400 | 6.1300 | 6.1300 | -14.025% | 4 | 569 | -23.817% |
| 2026-07-28 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | -7.403% | 1 | 570 | -34.502% |
| 2026-07-15 | 7.6500 | 7.7000 | 7.5000 | 7.7000 | -3.145% | 23 | 563 | -39.351% |
| 2026-07-14 | 8.0600 | 8.0600 | 7.9400 | 7.9500 | -4.447% | 9 | 557 | -41.258% |
| 2026-07-10 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | -2.347% | 2 | 555 | -43.870% |
| 2026-07-08 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -2.629% | 1 | 555 | -45.188% |
| 2026-07-02 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -9.701% | 2 | 553 | -46.629% |
| 2026-06-26 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | +1.893% | 1 | 554 | -51.806% |
| 2026-06-24 | 9.5000 | 9.5100 | 9.5000 | 9.5100 | +3.370% | 28 | 544 | -50.894% |
| 2026-06-23 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -12.381% | 2 | 546 | -49.239% |
| 2026-06-16 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -20.152% | 2 | 548 | -55.524% |
| 2026-06-09 | 13.2000 | 13.2000 | 13.1500 | 13.1500 | +2.574% | 4 | 552 | -64.487% |
| 2026-06-04 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | -12.192% | 1 | 553 | -63.573% |
| 2026-05-28 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -6.709% | 15 | 553 | -68.014% |
| 2026-05-11 | 15.6500 | 15.6500 | 15.5400 | 15.6500 | +13.406% | 64 | 553 | -70.160% |
| 2026-05-05 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -1.429% | 1 | 504 | -66.159% |
| 2026-04-30 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -3.248% | 20 | 503 | -66.643% |
| 2026-04-27 | 14.4700 | 14.4700 | 14.4700 | 14.4700 | +1.544% | 2 | 523 | -67.726% |
| 2026-04-22 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +2.224% | 5 | 521 | -67.228% |
| 2026-04-20 | 13.9400 | 13.9400 | 13.9400 | 13.9400 | -29.418% | 1 | 526 | -66.499% |
| 2026-03-31 | 21.1500 | 21.1500 | 19.7500 | 19.7500 | +0.509% | 21 | 527 | -76.354% |
| 2026-03-26 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | +3.421% | 2 | 522 | -76.234% |
| 2026-03-24 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -3.651% | 3 | 524 | -75.421% |
| 2026-03-23 | 19.7200 | 19.7200 | 19.7200 | 19.7200 | -10.567% | 1 | 521 | -76.318% |
| 2026-03-12 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | +5.351% | 1 | 522 | -78.821% |
| 2026-03-11 | 20.9500 | 20.9500 | 20.9300 | 20.9300 | -2.696% | 2 | 521 | -77.688% |
| 2026-03-09 | 21.5100 | 21.5100 | 21.5100 | 21.5100 | +2.919% | 1 | 523 | -78.289% |
| 2026-03-06 | 23.2400 | 23.2400 | 20.9000 | 20.9000 | +8.290% | 151 | 522 | -77.656% |
| 2026-03-02 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +40.876% | 5 | 372 | -75.803% |
| 2026-02-10 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -1.722% | 1 | 372 | -65.912% |
| 2026-02-09 | 13.9400 | 13.9400 | 13.9400 | 13.9400 | -0.429% | 1 | 372 | -66.499% |
| 2026-02-04 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -15.612% | 1 | 372 | -66.643% |
| 2026-01-28 | 16.5900 | 16.5900 | 16.5900 | 16.5900 | -1.250% | 15 | 373 | -71.851% |
| 2026-01-23 | 16.8500 | 16.8800 | 16.8000 | 16.8000 | +16.263% | 8 | 373 | -72.202% |
| 2026-01-16 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -6.714% | 1 | 372 | -67.682% |
| 2026-01-15 | 15.7100 | 15.7100 | 15.4900 | 15.4900 | +1.242% | 4 | 372 | -69.852% |
| 2026-01-13 | 13.9700 | 15.3000 | 13.0500 | 15.3000 | +17.512% | 14 | 369 | -69.477% |
| 2026-01-05 | 12.7500 | 13.0300 | 12.7500 | 13.0200 | -25.557% | 5 | 375 | -64.132% |
| 2025-12-10 | 17.4900 | 17.4900 | 17.4900 | 17.4900 | +12.331% | 2 | 372 | -73.299% |
| 2025-12-05 | 15.5700 | 15.5700 | 15.5700 | 15.5700 | -4.479% | 2 | 370 | -70.006% |
| 2025-12-02 | 16.2500 | 16.3000 | 16.2500 | 16.3000 | +6.051% | 50 | 372 | -71.350% |
| 2025-11-28 | 15.3700 | 15.3700 | 15.3700 | 15.3700 | -10.117% | 3 | 347 | -69.616% |
| 2025-11-24 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -5.000% | 1 | 350 | -72.690% |
| 2025-11-17 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +19.840% | 1 | 349 | -74.056% |
| 2025-11-13 | 15.0200 | 15.0200 | 15.0200 | 15.0200 | +3.159% | 3 | 348 | -68.908% |
| 2025-11-12 | 14.3500 | 14.5600 | 14.3500 | 14.5600 | -10.675% | 6 | 345 | -67.926% |
| 2025-10-29 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +3.492% | 23 | 345 | -71.350% |
| 2025-10-28 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -14.865% | 37 | 322 | -70.349% |
| 2025-10-14 | 18.5000 | 18.5000 | 18.0500 | 18.5000 | +29.100% | 3 | 285 | -74.757% |
| 2025-09-26 | 14.3300 | 14.3300 | 14.3300 | 14.3300 | -9.590% | 1 | 283 | -67.411% |
| 2025-09-12 | 15.5000 | 15.8500 | 15.5000 | 15.8500 | -0.565% | 11 | 284 | -70.536% |
| 2025-09-11 | 15.9600 | 15.9600 | 15.9400 | 15.9400 | -5.401% | 3 | 284 | -70.703% |
| 2025-09-10 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | +5.115% | 2 | 283 | -72.285% |
| 2025-09-04 | 16.0000 | 16.0300 | 16.0000 | 16.0300 | -5.260% | 10 | 283 | -70.867% |
| 2025-09-03 | 16.9200 | 16.9200 | 16.9200 | 16.9200 | -1.628% | 1 | 274 | -72.400% |
| 2025-09-02 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -8.802% | 2 | 275 | -72.849% |
| 2025-08-05 | 18.9500 | 18.9500 | 18.8400 | 18.8600 | -5.700% | 6 | 275 | -75.239% |
| 2025-08-01 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +16.550% | 2 | 272 | -76.650% |
| 2025-07-30 | 17.3500 | 17.3500 | 17.1600 | 17.1600 | -1.831% | 2 | 270 | -72.786% |
| 2025-07-25 | 17.5000 | 17.5000 | 17.3100 | 17.4800 | +0.749% | 8 | 271 | -73.284% |
| 2025-07-24 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -4.144% | 20 | 265 | -73.084% |
| 2025-07-23 | 17.7700 | 18.1000 | 17.7700 | 18.1000 | -2.949% | 4 | 245 | -74.199% |
| 2025-07-22 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | -5.137% | 2 | 245 | -74.960% |
| 2025-07-16 | 19.6600 | 19.6600 | 19.6600 | 19.6600 | -0.556% | 1 | 243 | -76.246% |
| 2025-07-15 | 19.7000 | 19.7700 | 19.7000 | 19.7700 | +0.508% | 3 | 242 | -76.378% |
| 2025-07-14 | 19.6700 | 19.6700 | 19.6700 | 19.6700 | -6.110% | 2 | 240 | -76.258% |
| 2025-07-08 | 20.9000 | 20.9500 | 20.9000 | 20.9500 | +11.436% | 3 | 242 | -77.709% |
| 2025-07-07 | 18.8500 | 18.8500 | 18.8000 | 18.8000 | -4.520% | 2 | 239 | -75.160% |
| 2025-07-02 | 20.1600 | 20.1600 | 19.6200 | 19.6900 | -18.333% | 6 | 239 | -76.282% |
| 2025-06-20 | 23.9000 | 24.1100 | 23.9000 | 24.1100 | -1.792% | 10 | 251 | -80.630% |
| 2025-06-17 | 24.5500 | 24.5500 | 24.5500 | 24.5500 | +0.863% | 1 | 255 | -80.978% |
| 2025-06-16 | 24.3400 | 24.3400 | 24.3400 | 24.3400 | -2.912% | 1 | 255 | -80.813% |
| 2025-06-03 | 25.0700 | 25.0700 | 25.0700 | 25.0700 | -3.017% | 10 | 254 | -81.372% |
| 2025-05-15 | 26.0000 | 26.0000 | 25.8000 | 25.8500 | -5.484% | 37 | 244 | -81.934% |
| 2025-05-12 | 27.3500 | 27.3500 | 27.3500 | 27.3500 | -14.638% | 1 | 232 | -82.925% |
| 2025-05-07 | 32.0400 | 32.0400 | 32.0400 | 32.0400 | +6.800% | 1 | 231 | -85.424% |
| 2025-05-05 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -13.043% | 1 | 232 | -84.433% |
| 2025-05-01 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | -3.685% | 5 | 231 | -86.464% |
| 2025-04-30 | 36.0900 | 36.0900 | 35.8200 | 35.8200 | +5.353% | 4 | 226 | -86.963% |
| 2025-04-29 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | -4.575% | 1 | 225 | -86.265% |
| 2025-04-24 | 35.6300 | 35.6300 | 35.6300 | 35.6300 | +1.800% | 15 | 224 | -86.893% |
| 2025-04-23 | 33.0400 | 35.0000 | 33.0400 | 35.0000 | -15.886% | 2 | 209 | -86.657% |
| 2025-04-21 | 41.6100 | 41.6100 | 41.6100 | 41.6100 | +10.138% | 3 | 209 | -88.777% |
| 2025-04-15 | 37.8900 | 38.7000 | 37.7800 | 37.7800 | +2.108% | 14 | 209 | -87.639% |
| 2025-04-09 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -26.000% | 1 | 208 | -87.378% |
| 2025-04-07 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | -1.147% | 2 | 207 | -90.660% |
| 2025-04-04 | 50.5800 | 50.5800 | 50.5800 | 50.5800 | +26.735% | 12 | 205 | -90.767% |
| 2025-04-03 | 39.9100 | 39.9100 | 39.9100 | 39.9100 | +19.491% | 1 | 199 | -88.299% |
| 2025-04-02 | 33.4000 | 33.4000 | 33.4000 | 33.4000 | -0.358% | 1 | 198 | -86.018% |
| 2025-03-31 | 33.5200 | 33.5200 | 33.5200 | 33.5200 | -0.770% | 1 | 198 | -86.068% |
| 2025-03-28 | 33.7800 | 33.7800 | 33.7800 | 33.7800 | +17.496% | 2 | 198 | -86.175% |
| 2025-03-26 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | -4.833% | 1 | 197 | -83.757% |
| 2025-03-25 | 29.9700 | 30.2100 | 29.9700 | 30.2100 | -11.225% | 8 | 196 | -84.542% |
| 2025-03-19 | 34.3900 | 34.3900 | 34.0000 | 34.0300 | -3.870% | 187 | 196 | -86.277% |
| 2025-03-17 | 35.4000 | 35.4000 | 35.4000 | 35.4000 | -14.078% | 2 | 11 | -86.808% |
| 2025-03-11 | 41.2000 | 41.2000 | 41.2000 | 41.2000 | +3.831% | 5 | 9 | -88.665% |
| 2025-03-10 | 39.6800 | 39.6800 | 39.6800 | 39.6800 | +7.243% | 3 | 7 | -88.231% |
| 2025-03-07 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | 0.000% | 8 | 4 | -87.378% |