Dark

JPM20271217P250
JPM Dec 17 2027 250.00 Put (JPM271217P00250000)
option OPRA

EOD

Aug 10, 2026

7.60-9.524%(-0.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	7.6000	7.6000	7.6000	7.6000	-9.524%	2	406	0.000%
2026-07-30	8.4000	8.4000	8.4000	8.4000	-4.110%	1	406	-9.524%
2026-07-29	8.7600	8.7600	8.7600	8.7600	+1.860%	3	406	-13.242%
2026-07-28	8.5500	8.6000	8.4000	8.6000	+1.176%	9	409	-11.628%
2026-07-27	8.5000	8.5000	8.5000	8.5000	-4.494%	1	409	-10.588%
2026-07-15	8.7100	9.1000	8.6300	8.9000	-5.820%	147	410	-14.607%
2026-07-14	9.4500	9.4500	9.4500	9.4500	+15.667%	1	347	-19.577%
2026-07-08	8.1700	8.1700	8.1700	8.1700	-29.630%	1	346	-6.977%
2026-06-26	11.6100	11.6100	11.6100	11.6100	+3.661%	4	345	-34.539%
2026-06-24	11.2000	11.2000	11.2000	11.2000	-1.060%	35	341	-32.143%
2026-06-18	11.3200	11.3200	11.3200	11.3200	-7.516%	1	358	-32.862%
2026-06-16	12.2400	12.2400	12.2400	12.2400	-5.483%	1	358	-37.908%
2026-06-15	12.9500	12.9500	12.9500	12.9500	-5.128%	16	358	-41.313%
2026-06-12	13.6500	13.6500	13.6500	13.6500	-8.939%	1	358	-44.322%
2026-06-04	14.9900	14.9900	14.9900	14.9900	-13.851%	1	359	-49.300%
2026-05-28	17.4000	17.4000	17.4000	17.4000	-1.136%	15	359	-56.322%
2026-05-08	17.6700	17.6700	17.5500	17.6000	+8.642%	67	374	-56.818%
2026-05-05	16.3000	16.3000	16.2000	16.2000	-4.085%	50	317	-53.086%
2026-04-27	16.8900	16.8900	16.8900	16.8900	0.000%	1	283	-55.003%
2026-04-16	16.8900	16.8900	16.8900	16.8900	-2.651%	1	283	-55.003%
2026-04-15	17.3500	17.3500	17.3500	17.3500	+5.152%	1	284	-56.196%
2026-04-13	16.5000	16.5000	16.5000	16.5000	-36.782%	9	283	-53.939%
2026-03-30	26.3000	26.3000	26.1000	26.1000	+3.325%	24	274	-70.881%
2026-03-27	24.2800	26.1000	24.2800	25.2600	+11.425%	9	274	-69.913%
2026-03-23	21.8700	22.6700	21.8700	22.6700	-4.022%	5	278	-66.476%
2026-03-19	23.6200	23.6200	23.6200	23.6200	-3.670%	1	277	-67.824%
2026-03-13	24.5200	24.5200	24.5200	24.5200	-5.328%	2	276	-69.005%
2026-03-12	25.9000	25.9000	25.9000	25.9000	+7.158%	1	278	-70.656%
2026-03-11	24.1700	24.1700	24.1700	24.1700	+16.482%	4	278	-68.556%
2026-02-25	20.9500	20.9500	20.7500	20.7500	-8.991%	8	266	-63.373%
2026-02-24	22.8000	22.8000	22.8000	22.8000	+2.426%	5	266	-66.667%
2026-02-13	22.2600	22.2600	22.2600	22.2600	+12.367%	1	271	-65.858%
2026-02-12	19.8900	19.9800	19.8100	19.8100	+5.653%	4	271	-61.636%
2026-02-11	16.4500	18.7500	16.4500	18.7500	-1.316%	34	271	-59.467%
2026-01-28	18.9700	19.0000	18.9700	19.0000	-0.524%	19	240	-60.000%
2026-01-26	19.1000	19.1000	19.1000	19.1000	+0.792%	4	232	-60.209%
2026-01-21	18.6500	18.9500	18.6500	18.9500	+0.798%	13	232	-59.894%
2026-01-20	18.8500	18.8500	18.8000	18.8000	+10.914%	8	226	-59.574%
2026-01-16	16.9500	16.9500	16.9500	16.9500	-6.094%	5	221	-55.162%
2026-01-14	18.0500	18.0500	18.0000	18.0500	-0.606%	18	221	-57.895%
2026-01-13	17.1500	18.1600	17.1500	18.1600	+21.879%	11	208	-58.150%
2026-01-05	14.9000	14.9000	14.9000	14.9000	-7.281%	1	201	-48.993%
2025-12-23	16.1000	16.1000	16.0500	16.0700	-11.703%	52	201	-52.707%
2025-12-17	18.2000	18.2000	18.2000	18.2000	+1.280%	2	253	-58.242%
2025-12-12	17.9700	17.9700	17.9700	17.9700	-7.609%	5	254	-57.707%
2025-12-10	19.9500	19.9500	19.4500	19.4500	+11.143%	121	249	-60.925%
2025-12-09	17.5000	17.5000	17.5000	17.5000	-9.138%	1	133	-56.571%
2025-12-03	19.1500	19.2600	19.1500	19.2600	+1.155%	4	133	-60.540%
2025-11-26	19.0400	19.0400	19.0400	19.0400	-12.258%	1	132	-60.084%
2025-11-24	21.7000	21.7000	21.7000	21.7000	+4.932%	1	132	-64.977%
2025-11-19	20.3500	20.6800	20.3500	20.6800	-3.500%	3	131	-63.250%
2025-11-18	21.4300	21.4300	21.4300	21.4300	+27.940%	1	130	-64.536%
2025-11-12	16.6500	16.7500	16.6500	16.7500	-7.202%	25	131	-54.627%
2025-11-06	18.0500	18.0500	18.0500	18.0500	+0.278%	5	112	-57.895%
2025-10-31	18.0000	18.0000	18.0000	18.0000	+0.840%	3	112	-57.778%
2025-10-30	17.9400	18.0000	17.8500	17.8500	-3.200%	7	109	-57.423%
2025-10-29	18.4400	18.4400	18.4400	18.4400	-12.190%	1	109	-58.785%
2025-10-23	21.0000	21.0000	21.0000	21.0000	+0.478%	10	109	-63.810%
2025-10-22	20.9000	20.9000	20.9000	20.9000	+0.966%	1	109	-63.636%
2025-10-20	20.7000	20.7000	20.7000	20.7000	+10.814%	1	108	-63.285%
2025-10-15	18.6800	18.6800	18.6800	18.6800	-10.451%	1	107	-59.315%
2025-10-14	20.8600	20.8600	20.8600	20.8600	+15.696%	2	107	-63.567%
2025-10-01	18.0300	18.0300	18.0300	18.0300	+5.810%	1	105	-57.848%
2025-09-29	16.9500	17.0400	12.9000	17.0400	-1.503%	3	106	-55.399%
2025-09-25	17.3000	17.3000	17.3000	17.3000	+3.904%	1	106	-56.069%
2025-09-23	16.6500	16.6500	16.6500	16.6500	-1.828%	6	106	-54.354%
2025-09-22	16.9600	16.9600	16.9600	16.9600	-0.235%	5	106	-55.189%
2025-09-18	17.1200	17.1200	17.0000	17.0000	-8.207%	58	106	-55.294%
2025-09-11	19.1000	19.1000	18.5200	18.5200	-5.655%	6	49	-58.963%
2025-09-10	19.6300	19.6300	19.6300	19.6300	-3.443%	1	44	-61.284%
2025-09-08	20.3300	20.3300	20.3300	20.3300	+8.427%	1	44	-62.617%
2025-09-04	18.5000	18.7500	18.5000	18.7500	-1.316%	3	44	-59.467%
2025-08-28	19.0000	19.0000	19.0000	19.0000	-1.042%	1	44	-60.000%
2025-08-27	19.7500	19.7500	19.2000	19.2000	-2.785%	6	44	-60.417%
2025-08-26	19.7500	19.7500	19.7500	19.7500	-5.952%	2	44	-61.519%
2025-08-21	21.0000	21.0000	21.0000	21.0000	-0.568%	1	45	-63.810%
2025-08-20	21.1200	21.1200	21.1200	21.1200	+1.053%	1	45	-64.015%
2025-08-19	20.9000	20.9000	20.9000	20.9000	-1.415%	1	44	-63.636%
2025-08-18	21.2000	21.2000	21.2000	21.2000	-10.999%	2	43	-64.151%
2025-08-01	23.9000	23.9000	23.8200	23.8200	+17.921%	3	43	-68.094%
2025-07-24	20.0000	20.2000	19.9400	20.2000	-12.174%	3	43	-62.376%
2025-07-17	23.0000	23.0000	23.0000	23.0000	-2.418%	1	42	-66.957%
2025-07-09	23.5700	23.5700	23.5700	23.5700	+12.238%	1	41	-67.756%
2025-07-03	21.4000	21.4000	21.0000	21.0000	-8.096%	2	39	-63.810%
2025-07-01	22.8500	22.8500	22.8500	22.8500	-5.579%	1	39	-66.740%
2025-06-26	24.2000	24.2000	24.2000	24.2000	-2.498%	2	38	-68.595%
2025-06-25	24.8200	24.8200	24.8200	24.8200	-1.116%	1	40	-69.380%
2025-06-24	25.4000	25.4000	25.1000	25.1000	-9.615%	2	40	-69.721%
2025-06-23	28.0000	28.0000	27.7700	27.7700	+1.722%	3	39	-72.632%
2025-06-20	27.3000	27.3000	27.3000	27.3000	-2.916%	2	37	-72.161%
2025-06-17	28.1200	28.1200	28.1200	28.1200	-0.425%	1	37	-72.973%
2025-06-11	28.2000	28.2400	28.2000	28.2400	-4.206%	2	36	-73.088%
2025-06-04	29.4800	29.4800	29.4800	29.4800	-10.122%	1	36	-74.220%
2025-05-23	32.8000	32.8000	32.8000	32.8000	+11.755%	6	38	-76.829%
2025-05-19	29.3500	29.3500	29.3500	29.3500	+0.514%	1	38	-74.106%
2025-05-16	29.0300	29.2000	29.0300	29.2000	+0.864%	42	37	-73.973%
2025-05-15	28.9500	28.9500	28.9500	28.9500	-6.763%	3	36	-73.748%
2025-05-12	31.2900	31.6000	30.3500	31.0500	-12.535%	11	36	-75.523%
2025-05-06	35.3500	35.5000	35.3500	35.5000	-1.635%	2	39	-78.592%
2025-05-02	36.0900	36.0900	36.0900	36.0900	-5.449%	2	38	-78.942%
2025-04-29	38.1700	38.1700	38.1700	38.1700	-2.203%	2	39	-80.089%
2025-04-24	39.0300	39.0300	39.0300	39.0300	-19.293%	1	37	-80.528%
2025-04-08	48.3600	48.3600	48.3600	48.3600	+13.922%	7	37	-84.285%
2025-04-03	42.4500	42.4500	42.4500	42.4500	+12.809%	2	37	-82.097%
2025-04-01	37.6300	37.6300	37.6300	37.6300	+1.703%	1	39	-79.803%
2025-03-28	37.0000	37.0000	37.0000	37.0000	+6.017%	6	39	-79.459%
2025-03-27	35.0000	35.6200	34.3500	34.9000	+2.647%	19	39	-78.223%
2025-03-26	34.0000	34.0000	34.0000	34.0000	-1.449%	2	20	-77.647%
2025-03-25	35.0700	35.0700	34.4500	34.5000	-2.542%	10	18	-77.971%
2025-03-24	36.0000	36.0000	35.4000	35.4000	-23.010%	5	11	-78.531%
2025-03-13	44.5100	45.9800	44.5100	45.9800	+0.503%	6	1	-83.471%
2025-03-12	45.7500	45.7500	45.7500	45.7500	0.000%	1	1	-83.388%