Dark

JPM20271217P260
JPM Dec 17 2027 260.00 Put (JPM271217P00260000)
option OPRA

EOD

Sep 28, 2026

8.64-1.257%(-0.11)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	7.7500	8.6400	7.7500	8.6400	-1.257%	5	411	0.000%
2026-09-25	8.7500	8.7500	8.7500	8.7500	-4.057%	1	412	-1.257%
2026-09-23	9.1200	9.1200	9.1200	9.1200	+14.717%	3	412	-5.263%
2026-09-09	8.6500	8.6500	7.9000	7.9500	-8.092%	8	409	+8.679%
2026-08-25	8.6500	8.6500	8.6500	8.6500	+6.790%	20	406	-0.116%
2026-08-18	8.2000	8.2500	8.1000	8.1000	+0.872%	16	406	+6.667%
2026-08-17	8.0300	8.0300	8.0300	8.0300	-3.832%	20	393	+7.597%
2026-08-13	8.3500	8.3500	8.3500	8.3500	+4.506%	136	383	+3.473%
2026-08-12	7.9900	7.9900	7.9900	7.9900	-9.718%	1	388	+8.135%
2026-08-05	8.8500	8.8500	8.8500	8.8500	0.000%	7	388	-2.373%
2026-08-04	8.7900	8.8500	8.7700	8.8500	-13.743%	30	391	-2.373%
2026-07-29	10.3000	10.4500	10.2600	10.2600	+1.084%	14	391	-15.789%
2026-07-28	9.8600	10.1500	9.8600	10.1500	-7.727%	2	378	-14.877%
2026-07-22	11.0000	11.0000	11.0000	11.0000	+2.612%	1	379	-21.455%
2026-07-15	10.7500	10.7500	10.5000	10.7200	-3.857%	47	380	-19.403%
2026-07-14	11.1500	11.1500	11.1500	11.1500	-1.762%	2	384	-22.511%
2026-07-07	11.1500	11.3500	11.1500	11.3500	-16.360%	2	384	-23.877%
2026-06-18	13.2900	13.5700	13.2900	13.5700	-3.071%	2	384	-36.330%
2026-06-16	14.2500	14.2500	14.0000	14.0000	-8.795%	2	384	-38.286%
2026-06-15	15.3500	15.3500	15.3500	15.3500	-4.540%	15	384	-43.713%
2026-06-12	16.0200	16.0800	16.0200	16.0800	-7.586%	2	384	-46.269%
2026-06-08	17.5000	17.5000	17.4000	17.4000	-13.130%	41	385	-50.345%
2026-06-03	20.2500	20.2500	20.0300	20.0300	-3.002%	5	357	-56.865%
2026-06-01	20.6500	20.6500	20.6500	20.6500	-0.242%	1	361	-58.160%
2026-05-28	20.6800	20.7200	20.6800	20.7000	+7.365%	76	361	-58.261%
2026-05-22	19.2800	19.2800	19.2800	19.2800	-4.743%	1	296	-55.187%
2026-05-21	20.1100	20.2400	20.1000	20.2400	-2.128%	63	297	-57.312%
2026-05-18	20.6800	20.6800	20.6800	20.6800	+1.125%	4	297	-58.221%
2026-05-13	20.1900	20.4500	20.1900	20.4500	-0.728%	38	263	-57.751%
2026-05-08	20.6000	20.6000	20.3500	20.6000	+18.459%	45	263	-58.058%
2026-05-06	17.6000	17.6000	17.2400	17.3900	-6.756%	10	222	-50.316%
2026-05-05	18.7500	18.7500	18.6500	18.6500	+0.215%	24	222	-53.673%
2026-04-29	18.6100	18.6100	18.6100	18.6100	-8.550%	1	240	-53.573%
2026-04-09	20.3500	20.3500	20.3500	20.3500	-5.128%	9	240	-57.543%
2026-04-08	21.4500	21.4500	21.4500	21.4500	-17.973%	1	231	-59.720%
2026-04-02	26.2000	26.2000	26.1500	26.1500	-4.771%	2	232	-66.960%
2026-03-31	27.3000	27.4600	27.3000	27.4600	+9.708%	21	232	-68.536%
2026-03-25	25.0300	25.0300	25.0300	25.0300	-8.147%	1	232	-65.481%
2026-03-20	27.2500	27.2500	27.2500	27.2500	+0.258%	1	231	-68.294%
2026-03-16	26.7500	27.1800	26.7500	27.1800	-14.394%	7	231	-68.212%
2026-03-13	31.7400	31.7500	31.7400	31.7500	+8.325%	20	225	-72.787%
2026-03-12	29.1800	29.3100	29.1800	29.3100	+6.466%	2	227	-70.522%
2026-03-11	27.5300	27.5300	27.5300	27.5300	+12.920%	2	228	-68.616%
2026-03-02	24.3800	24.3800	24.3800	24.3800	+6.000%	1	226	-64.561%
2026-02-25	23.0000	23.0000	23.0000	23.0000	-11.060%	1	226	-62.435%
2026-02-24	25.9300	25.9300	25.8600	25.8600	+4.316%	2	226	-66.589%
2026-02-23	24.7900	24.7900	24.7900	24.7900	+12.172%	1	227	-65.147%
2026-02-18	22.1000	22.1000	22.1000	22.1000	+0.683%	1	227	-60.905%
2026-02-12	21.9500	21.9500	21.9500	21.9500	+19.553%	1	227	-60.638%
2026-02-09	18.4000	18.4000	18.3600	18.3600	-18.400%	12	227	-52.941%
2026-01-28	22.5000	22.5000	22.4000	22.5000	+1.351%	17	221	-61.600%
2026-01-27	22.2500	22.2500	22.2000	22.2000	+14.433%	8	220	-61.081%
2026-01-16	19.4000	19.4000	19.4000	19.4000	-8.274%	6	218	-55.464%
2026-01-14	21.2000	21.8500	21.1500	21.1500	+3.271%	13	218	-59.149%
2026-01-13	18.5700	20.4800	18.5700	20.4800	+18.382%	18	219	-57.813%
2026-01-06	17.3000	17.3000	17.3000	17.3000	-14.483%	1	219	-50.058%
2025-12-15	20.2300	20.2300	20.2300	20.2300	-4.440%	1	220	-57.291%
2025-12-11	21.1700	21.1700	21.1700	21.1700	-10.410%	1	221	-59.188%
2025-12-10	23.4500	23.6300	23.4500	23.6300	+5.116%	50	222	-63.436%
2025-12-09	22.4800	22.4800	22.4800	22.4800	+2.883%	1	215	-61.566%
2025-12-03	21.8000	21.9500	21.8000	21.8500	+1.865%	22	214	-60.458%
2025-12-02	21.3000	21.4600	21.3000	21.4500	+4.025%	52	214	-59.720%
2025-11-28	20.6000	20.6900	20.6000	20.6200	-8.151%	3	214	-58.099%
2025-11-26	22.4500	22.4500	22.4500	22.4500	-4.142%	1	214	-61.514%
2025-11-25	23.4000	23.4200	23.4000	23.4200	+1.385%	2	214	-63.108%
2025-11-17	23.1000	23.1000	23.1000	23.1000	+6.207%	1	214	-62.597%
2025-11-05	21.7500	21.7500	21.7500	21.7500	+3.918%	1	214	-60.276%
2025-11-03	21.6500	21.6500	20.9300	20.9300	-3.770%	6	219	-58.720%
2025-10-29	21.7500	21.7500	21.7000	21.7500	+4.718%	11	219	-60.276%
2025-10-28	21.1000	21.1000	20.7700	20.7700	-5.805%	29	210	-58.402%
2025-10-27	22.0500	22.0500	22.0500	22.0500	+5.502%	1	182	-60.816%
2025-10-15	20.9000	20.9000	20.9000	20.9000	-5.215%	1	182	-58.660%
2025-10-13	22.0500	22.0500	22.0500	22.0500	-5.161%	1	181	-60.816%
2025-10-10	23.4000	23.4000	23.2500	23.2500	+8.140%	2	181	-62.839%
2025-10-08	21.5000	21.5000	21.5000	21.5000	+0.939%	1	182	-59.814%
2025-10-06	21.3000	21.3000	21.3000	21.3000	+7.848%	1	182	-59.437%
2025-09-25	19.7500	19.7500	19.7500	19.7500	-4.727%	1	182	-56.253%
2025-09-12	20.7300	20.7300	20.7300	20.7300	-2.949%	7	183	-58.321%
2025-09-04	21.4300	21.4300	21.3600	21.3600	-5.445%	2	176	-59.551%
2025-08-26	22.7600	22.7600	22.5900	22.5900	-7.418%	16	175	-61.753%
2025-08-20	24.4000	24.4000	24.4000	24.4000	-0.408%	1	160	-64.590%
2025-08-14	24.5000	24.5000	24.5000	24.5000	-1.210%	3	161	-64.735%
2025-08-06	24.7400	24.8000	24.7400	24.8000	-3.314%	2	160	-65.161%
2025-08-05	25.6500	25.6500	25.6500	25.6500	+5.643%	1	161	-66.316%
2025-08-04	24.4500	24.4500	24.2800	24.2800	-10.735%	12	160	-64.415%
2025-08-01	27.2000	27.2000	27.2000	27.2000	+18.004%	4	160	-68.235%
2025-07-30	23.0500	23.0500	23.0500	23.0500	-0.216%	1	164	-62.516%
2025-07-29	23.1000	23.1000	23.1000	23.1000	-7.968%	136	164	-62.597%
2025-07-17	25.4000	25.4000	25.1000	25.1000	-4.308%	6	31	-65.578%
2025-07-16	26.9000	26.9000	26.2300	26.2300	+0.115%	4	29	-67.061%
2025-07-15	25.8800	26.2000	25.8800	26.2000	+1.827%	2	32	-67.023%
2025-07-14	25.7300	25.7300	25.7300	25.7300	-4.421%	1	32	-66.421%
2025-07-10	26.9200	26.9200	26.9200	26.9200	+10.782%	3	31	-67.905%
2025-07-07	24.3000	24.3000	24.3000	24.3000	+0.330%	1	29	-64.444%
2025-07-03	24.2200	24.2200	24.2200	24.2200	-8.947%	1	31	-64.327%
2025-07-02	26.6000	26.6000	26.6000	26.6000	+1.916%	1	31	-67.519%
2025-06-30	26.1000	26.1000	26.1000	26.1000	-7.937%	5	32	-66.897%
2025-06-25	28.5000	28.5000	28.3500	28.3500	-8.872%	2	37	-69.524%
2025-06-23	31.1100	31.1100	31.1100	31.1100	-0.702%	1	36	-72.228%
2025-06-20	31.2500	31.3300	31.2500	31.3300	+2.721%	16	36	-72.423%
2025-06-18	30.9500	30.9500	30.5000	30.5000	-2.866%	2	39	-71.672%
2025-06-16	31.8100	31.8100	31.4000	31.4000	-5.564%	3	39	-72.484%
2025-06-12	33.2500	33.2500	33.2500	33.2500	+3.421%	2	40	-74.015%
2025-06-11	32.1500	32.1500	32.1500	32.1500	+0.942%	1	40	-73.126%
2025-06-10	31.8500	31.8500	31.8500	31.8500	-2.956%	1	39	-72.873%
2025-06-03	32.8200	32.8200	32.8200	32.8200	-4.315%	10	38	-73.675%
2025-06-02	34.3000	34.3000	34.3000	34.3000	+0.029%	8	38	-74.810%
2025-05-30	34.2900	34.2900	34.2900	34.2900	-0.320%	4	38	-74.803%
2025-05-28	34.4000	34.4000	34.4000	34.4000	+1.475%	8	40	-74.884%
2025-05-27	33.9000	33.9000	33.9000	33.9000	-5.964%	1	38	-74.513%
2025-05-22	36.0500	36.0500	36.0500	36.0500	+5.718%	1	38	-76.033%
2025-05-21	34.1000	34.1000	34.1000	34.1000	+3.021%	1	37	-74.663%
2025-05-20	33.0000	33.1000	33.0000	33.1000	-1.693%	9	36	-73.897%
2025-05-19	33.6700	33.6700	33.6700	33.6700	-0.089%	1	27	-74.339%
2025-05-16	33.7000	33.7000	33.7000	33.7000	+0.387%	2	26	-74.362%
2025-05-15	33.6500	33.7500	33.4800	33.5700	-0.856%	6	26	-74.263%
2025-05-13	34.1200	34.3400	33.6800	33.8600	-3.725%	18	26	-74.483%
2025-05-12	35.5500	35.5500	35.1700	35.1700	-16.757%	6	9	-75.434%
2025-05-01	42.1500	42.2500	42.1500	42.2500	-4.412%	2	3	-79.550%
2025-04-30	44.2000	44.2000	44.2000	44.2000	-4.246%	1	2	-80.452%
2025-03-18	46.1600	46.1600	46.1600	46.1600	0.000%	1	1	-81.282%