Dark

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

EOD

Sep 28, 2026

5.40-9.244%(-0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.4000	5.4000	5.4000	5.4000	-9.244%	1	572	0.000%
2026-09-14	6.0500	6.0500	5.9500	5.9500	+6.250%	46	572	-9.244%
2026-09-11	5.5500	5.6000	5.5500	5.6000	-0.885%	17	572	-3.571%
2026-09-08	5.6000	5.7000	5.6000	5.6500	-3.419%	20	572	-4.425%
2026-08-13	5.8500	5.8500	5.8500	5.8500	-2.500%	1	572	-7.692%
2026-08-11	6.0000	6.0000	6.0000	6.0000	-6.977%	3	572	-10.000%
2026-08-07	6.5000	6.5000	6.4500	6.4500	+5.220%	4	575	-16.279%
2026-08-05	6.1400	6.1400	6.1300	6.1300	-14.025%	4	573	-11.909%
2026-07-28	7.1300	7.1300	7.1300	7.1300	-7.403%	1	569	-24.264%
2026-07-15	7.6500	7.7000	7.5000	7.7000	-3.145%	23	570	-29.870%
2026-07-14	8.0600	8.0600	7.9400	7.9500	-4.447%	9	563	-32.075%
2026-07-10	8.3200	8.3200	8.3200	8.3200	-2.347%	2	557	-35.096%
2026-07-08	8.5200	8.5200	8.5200	8.5200	-2.629%	1	555	-36.620%
2026-07-02	8.7500	8.7500	8.7500	8.7500	-9.701%	2	553	-38.286%
2026-06-26	9.6900	9.6900	9.6900	9.6900	+1.893%	1	553	-44.272%
2026-06-24	9.5000	9.5100	9.5000	9.5100	+3.370%	28	554	-43.218%
2026-06-23	9.2000	9.2000	9.2000	9.2000	-12.381%	2	544	-41.304%
2026-06-16	10.5000	10.5000	10.5000	10.5000	-20.152%	2	546	-48.571%
2026-06-09	13.2000	13.2000	13.1500	13.1500	+2.574%	4	548	-58.935%
2026-06-04	12.8200	12.8200	12.8200	12.8200	-12.192%	1	552	-57.878%
2026-05-28	14.6000	14.6000	14.6000	14.6000	-6.709%	15	553	-63.014%
2026-05-11	15.6500	15.6500	15.5400	15.6500	+13.406%	64	553	-65.495%
2026-05-05	13.8000	13.8000	13.8000	13.8000	-1.429%	1	504	-60.870%
2026-04-30	14.0000	14.0000	14.0000	14.0000	-3.248%	20	503	-61.429%
2026-04-27	14.4700	14.4700	14.4700	14.4700	+1.544%	2	523	-62.681%
2026-04-22	14.2500	14.2500	14.2500	14.2500	+2.224%	5	521	-62.105%
2026-04-20	13.9400	13.9400	13.9400	13.9400	-29.418%	1	526	-61.263%
2026-03-31	21.1500	21.1500	19.7500	19.7500	+0.509%	21	527	-72.658%
2026-03-26	19.6500	19.6500	19.6500	19.6500	+3.421%	2	522	-72.519%
2026-03-24	19.0000	19.0000	19.0000	19.0000	-3.651%	3	524	-71.579%
2026-03-23	19.7200	19.7200	19.7200	19.7200	-10.567%	1	521	-72.617%
2026-03-12	22.0500	22.0500	22.0500	22.0500	+5.351%	1	522	-75.510%
2026-03-11	20.9500	20.9500	20.9300	20.9300	-2.696%	2	521	-74.200%
2026-03-09	21.5100	21.5100	21.5100	21.5100	+2.919%	1	523	-74.895%
2026-03-06	23.2400	23.2400	20.9000	20.9000	+8.290%	151	522	-74.163%
2026-03-02	19.3000	19.3000	19.3000	19.3000	+40.876%	5	372	-72.021%
2026-02-10	13.7000	13.7000	13.7000	13.7000	-1.722%	1	372	-60.584%
2026-02-09	13.9400	13.9400	13.9400	13.9400	-0.429%	1	372	-61.263%
2026-02-04	14.0000	14.0000	14.0000	14.0000	-15.612%	1	372	-61.429%
2026-01-28	16.5900	16.5900	16.5900	16.5900	-1.250%	15	373	-67.450%
2026-01-23	16.8500	16.8800	16.8000	16.8000	+16.263%	8	373	-67.857%
2026-01-16	14.4500	14.4500	14.4500	14.4500	-6.714%	1	372	-62.630%
2026-01-15	15.7100	15.7100	15.4900	15.4900	+1.242%	4	372	-65.139%
2026-01-13	13.9700	15.3000	13.0500	15.3000	+17.512%	14	369	-64.706%
2026-01-05	12.7500	13.0300	12.7500	13.0200	-25.557%	5	375	-58.525%
2025-12-10	17.4900	17.4900	17.4900	17.4900	+12.331%	2	372	-69.125%
2025-12-05	15.5700	15.5700	15.5700	15.5700	-4.479%	2	370	-65.318%
2025-12-02	16.2500	16.3000	16.2500	16.3000	+6.051%	50	372	-66.871%
2025-11-28	15.3700	15.3700	15.3700	15.3700	-10.117%	3	347	-64.867%
2025-11-24	17.1000	17.1000	17.1000	17.1000	-5.000%	1	350	-68.421%
2025-11-17	18.0000	18.0000	18.0000	18.0000	+19.840%	1	349	-70.000%
2025-11-13	15.0200	15.0200	15.0200	15.0200	+3.159%	3	348	-64.048%
2025-11-12	14.3500	14.5600	14.3500	14.5600	-10.675%	6	345	-62.912%
2025-10-29	16.3000	16.3000	16.3000	16.3000	+3.492%	23	345	-66.871%
2025-10-28	15.7500	15.7500	15.7500	15.7500	-14.865%	37	322	-65.714%
2025-10-14	18.5000	18.5000	18.0500	18.5000	+29.100%	3	285	-70.811%
2025-09-26	14.3300	14.3300	14.3300	14.3300	-9.590%	1	283	-62.317%
2025-09-12	15.5000	15.8500	15.5000	15.8500	-0.565%	11	284	-65.931%
2025-09-11	15.9600	15.9600	15.9400	15.9400	-5.401%	3	284	-66.123%
2025-09-10	16.8500	16.8500	16.8500	16.8500	+5.115%	2	283	-67.953%
2025-09-04	16.0000	16.0300	16.0000	16.0300	-5.260%	10	283	-66.313%
2025-09-03	16.9200	16.9200	16.9200	16.9200	-1.628%	1	274	-68.085%
2025-09-02	17.2000	17.2000	17.2000	17.2000	-8.802%	2	275	-68.605%
2025-08-05	18.9500	18.9500	18.8400	18.8600	-5.700%	6	275	-71.368%
2025-08-01	20.0000	20.0000	20.0000	20.0000	+16.550%	2	272	-73.000%
2025-07-30	17.3500	17.3500	17.1600	17.1600	-1.831%	2	270	-68.531%
2025-07-25	17.5000	17.5000	17.3100	17.4800	+0.749%	8	271	-69.108%
2025-07-24	17.3500	17.3500	17.3500	17.3500	-4.144%	20	265	-68.876%
2025-07-23	17.7700	18.1000	17.7700	18.1000	-2.949%	4	245	-70.166%
2025-07-22	18.6500	18.6500	18.6500	18.6500	-5.137%	2	245	-71.046%
2025-07-16	19.6600	19.6600	19.6600	19.6600	-0.556%	1	243	-72.533%
2025-07-15	19.7000	19.7700	19.7000	19.7700	+0.508%	3	242	-72.686%
2025-07-14	19.6700	19.6700	19.6700	19.6700	-6.110%	2	240	-72.547%
2025-07-08	20.9000	20.9500	20.9000	20.9500	+11.436%	3	242	-74.224%
2025-07-07	18.8500	18.8500	18.8000	18.8000	-4.520%	2	239	-71.277%
2025-07-02	20.1600	20.1600	19.6200	19.6900	-18.333%	6	239	-72.575%
2025-06-20	23.9000	24.1100	23.9000	24.1100	-1.792%	10	251	-77.603%
2025-06-17	24.5500	24.5500	24.5500	24.5500	+0.863%	1	255	-78.004%
2025-06-16	24.3400	24.3400	24.3400	24.3400	-2.912%	1	255	-77.814%
2025-06-03	25.0700	25.0700	25.0700	25.0700	-3.017%	10	254	-78.460%
2025-05-15	26.0000	26.0000	25.8000	25.8500	-5.484%	37	244	-79.110%
2025-05-12	27.3500	27.3500	27.3500	27.3500	-14.638%	1	232	-80.256%
2025-05-07	32.0400	32.0400	32.0400	32.0400	+6.800%	1	231	-83.146%
2025-05-05	30.0000	30.0000	30.0000	30.0000	-13.043%	1	232	-82.000%
2025-05-01	34.5000	34.5000	34.5000	34.5000	-3.685%	5	231	-84.348%
2025-04-30	36.0900	36.0900	35.8200	35.8200	+5.353%	4	226	-84.925%
2025-04-29	34.0000	34.0000	34.0000	34.0000	-4.575%	1	225	-84.118%
2025-04-24	35.6300	35.6300	35.6300	35.6300	+1.800%	15	224	-84.844%
2025-04-23	33.0400	35.0000	33.0400	35.0000	-15.886%	2	209	-84.571%
2025-04-21	41.6100	41.6100	41.6100	41.6100	+10.138%	3	209	-87.022%
2025-04-15	37.8900	38.7000	37.7800	37.7800	+2.108%	14	209	-85.707%
2025-04-09	37.0000	37.0000	37.0000	37.0000	-26.000%	1	208	-85.405%
2025-04-07	50.0000	50.0000	50.0000	50.0000	-1.147%	2	207	-89.200%
2025-04-04	50.5800	50.5800	50.5800	50.5800	+26.735%	12	205	-89.324%
2025-04-03	39.9100	39.9100	39.9100	39.9100	+19.491%	1	199	-86.470%
2025-04-02	33.4000	33.4000	33.4000	33.4000	-0.358%	1	198	-83.832%
2025-03-31	33.5200	33.5200	33.5200	33.5200	-0.770%	1	198	-83.890%
2025-03-28	33.7800	33.7800	33.7800	33.7800	+17.496%	2	198	-84.014%
2025-03-26	28.7500	28.7500	28.7500	28.7500	-4.833%	1	197	-81.217%
2025-03-25	29.9700	30.2100	29.9700	30.2100	-11.225%	8	196	-82.125%
2025-03-19	34.3900	34.3900	34.0000	34.0300	-3.870%	187	196	-84.132%
2025-03-17	35.4000	35.4000	35.4000	35.4000	-14.078%	2	11	-84.746%
2025-03-11	41.2000	41.2000	41.2000	41.2000	+3.831%	5	9	-86.893%
2025-03-10	39.6800	39.6800	39.6800	39.6800	+7.243%	3	7	-86.391%
2025-03-07	37.0000	37.0000	37.0000	37.0000	0.000%	8	4	-85.405%