Dark

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

Inactive

Jun 18, 2026

13.57-3.071%(-0.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	13.2900	13.5700	13.2900	13.5700	-3.071%	2	384	0.000%
2026-06-16	14.2500	14.2500	14.0000	14.0000	-8.795%	2	384	-3.071%
2026-06-15	15.3500	15.3500	15.3500	15.3500	-4.540%	15	384	-11.596%
2026-06-12	16.0200	16.0800	16.0200	16.0800	-7.586%	2	384	-15.609%
2026-06-08	17.5000	17.5000	17.4000	17.4000	-13.130%	41	385	-22.011%
2026-06-03	20.2500	20.2500	20.0300	20.0300	-3.002%	5	357	-32.252%
2026-06-01	20.6500	20.6500	20.6500	20.6500	-0.242%	1	361	-34.286%
2026-05-28	20.6800	20.7200	20.6800	20.7000	+7.365%	76	361	-34.444%
2026-05-22	19.2800	19.2800	19.2800	19.2800	-4.743%	1	296	-29.616%
2026-05-21	20.1100	20.2400	20.1000	20.2400	-2.128%	63	297	-32.955%
2026-05-18	20.6800	20.6800	20.6800	20.6800	+1.125%	4	297	-34.381%
2026-05-13	20.1900	20.4500	20.1900	20.4500	-0.728%	38	263	-33.643%
2026-05-08	20.6000	20.6000	20.3500	20.6000	+18.459%	45	263	-34.126%
2026-05-06	17.6000	17.6000	17.2400	17.3900	-6.756%	10	222	-21.967%
2026-05-05	18.7500	18.7500	18.6500	18.6500	+0.215%	24	222	-27.239%
2026-04-29	18.6100	18.6100	18.6100	18.6100	-8.550%	1	240	-27.082%
2026-04-09	20.3500	20.3500	20.3500	20.3500	-5.128%	9	240	-33.317%
2026-04-08	21.4500	21.4500	21.4500	21.4500	-17.973%	1	231	-36.737%
2026-04-02	26.2000	26.2000	26.1500	26.1500	-4.771%	2	232	-48.107%
2026-03-31	27.3000	27.4600	27.3000	27.4600	+9.708%	21	232	-50.583%
2026-03-25	25.0300	25.0300	25.0300	25.0300	-8.147%	1	232	-45.785%
2026-03-20	27.2500	27.2500	27.2500	27.2500	+0.258%	1	231	-50.202%
2026-03-16	26.7500	27.1800	26.7500	27.1800	-14.394%	7	231	-50.074%
2026-03-13	31.7400	31.7500	31.7400	31.7500	+8.325%	20	225	-57.260%
2026-03-12	29.1800	29.3100	29.1800	29.3100	+6.466%	2	227	-53.702%
2026-03-11	27.5300	27.5300	27.5300	27.5300	+12.920%	2	228	-50.708%
2026-03-02	24.3800	24.3800	24.3800	24.3800	+6.000%	1	226	-44.340%
2026-02-25	23.0000	23.0000	23.0000	23.0000	-11.060%	1	226	-41.000%
2026-02-24	25.9300	25.9300	25.8600	25.8600	+4.316%	2	226	-47.525%
2026-02-23	24.7900	24.7900	24.7900	24.7900	+12.172%	1	227	-45.260%
2026-02-18	22.1000	22.1000	22.1000	22.1000	+0.683%	1	227	-38.597%
2026-02-12	21.9500	21.9500	21.9500	21.9500	+19.553%	1	227	-38.178%
2026-02-09	18.4000	18.4000	18.3600	18.3600	-18.400%	12	227	-26.089%
2026-01-28	22.5000	22.5000	22.4000	22.5000	+1.351%	17	221	-39.689%
2026-01-27	22.2500	22.2500	22.2000	22.2000	+14.433%	8	220	-38.874%
2026-01-16	19.4000	19.4000	19.4000	19.4000	-8.274%	6	218	-30.052%
2026-01-14	21.2000	21.8500	21.1500	21.1500	+3.271%	13	218	-35.839%
2026-01-13	18.5700	20.4800	18.5700	20.4800	+18.382%	18	219	-33.740%
2026-01-06	17.3000	17.3000	17.3000	17.3000	-14.483%	1	219	-21.561%
2025-12-15	20.2300	20.2300	20.2300	20.2300	-4.440%	1	220	-32.921%
2025-12-11	21.1700	21.1700	21.1700	21.1700	-10.410%	1	221	-35.900%
2025-12-10	23.4500	23.6300	23.4500	23.6300	+5.116%	50	222	-42.573%
2025-12-09	22.4800	22.4800	22.4800	22.4800	+2.883%	1	215	-39.635%
2025-12-03	21.8000	21.9500	21.8000	21.8500	+1.865%	22	214	-37.895%
2025-12-02	21.3000	21.4600	21.3000	21.4500	+4.025%	52	214	-36.737%
2025-11-28	20.6000	20.6900	20.6000	20.6200	-8.151%	3	214	-34.190%
2025-11-26	22.4500	22.4500	22.4500	22.4500	-4.142%	1	214	-39.555%
2025-11-25	23.4000	23.4200	23.4000	23.4200	+1.385%	2	214	-42.058%
2025-11-17	23.1000	23.1000	23.1000	23.1000	+6.207%	1	214	-41.255%
2025-11-05	21.7500	21.7500	21.7500	21.7500	+3.918%	1	214	-37.609%
2025-11-03	21.6500	21.6500	20.9300	20.9300	-3.770%	6	219	-35.165%
2025-10-29	21.7500	21.7500	21.7000	21.7500	+4.718%	11	219	-37.609%
2025-10-28	21.1000	21.1000	20.7700	20.7700	-5.805%	29	210	-34.665%
2025-10-27	22.0500	22.0500	22.0500	22.0500	+5.502%	1	182	-38.458%
2025-10-15	20.9000	20.9000	20.9000	20.9000	-5.215%	1	182	-35.072%
2025-10-13	22.0500	22.0500	22.0500	22.0500	-5.161%	1	181	-38.458%
2025-10-10	23.4000	23.4000	23.2500	23.2500	+8.140%	2	181	-41.634%
2025-10-08	21.5000	21.5000	21.5000	21.5000	+0.939%	1	182	-36.884%
2025-10-06	21.3000	21.3000	21.3000	21.3000	+7.848%	1	182	-36.291%
2025-09-25	19.7500	19.7500	19.7500	19.7500	-4.727%	1	182	-31.291%
2025-09-12	20.7300	20.7300	20.7300	20.7300	-2.949%	7	183	-34.539%
2025-09-04	21.4300	21.4300	21.3600	21.3600	-5.445%	2	176	-36.470%
2025-08-26	22.7600	22.7600	22.5900	22.5900	-7.418%	16	175	-39.929%
2025-08-20	24.4000	24.4000	24.4000	24.4000	-0.408%	1	160	-44.385%
2025-08-14	24.5000	24.5000	24.5000	24.5000	-1.210%	3	161	-44.612%
2025-08-06	24.7400	24.8000	24.7400	24.8000	-3.314%	2	160	-45.282%
2025-08-05	25.6500	25.6500	25.6500	25.6500	+5.643%	1	161	-47.096%
2025-08-04	24.4500	24.4500	24.2800	24.2800	-10.735%	12	160	-44.110%
2025-08-01	27.2000	27.2000	27.2000	27.2000	+18.004%	4	160	-50.110%
2025-07-30	23.0500	23.0500	23.0500	23.0500	-0.216%	1	164	-41.128%
2025-07-29	23.1000	23.1000	23.1000	23.1000	-7.968%	136	164	-41.255%
2025-07-17	25.4000	25.4000	25.1000	25.1000	-4.308%	6	31	-45.936%
2025-07-16	26.9000	26.9000	26.2300	26.2300	+0.115%	4	29	-48.265%
2025-07-15	25.8800	26.2000	25.8800	26.2000	+1.827%	2	32	-48.206%
2025-07-14	25.7300	25.7300	25.7300	25.7300	-4.421%	1	32	-47.260%
2025-07-10	26.9200	26.9200	26.9200	26.9200	+10.782%	3	31	-49.591%
2025-07-07	24.3000	24.3000	24.3000	24.3000	+0.330%	1	29	-44.156%
2025-07-03	24.2200	24.2200	24.2200	24.2200	-8.947%	1	31	-43.972%
2025-07-02	26.6000	26.6000	26.6000	26.6000	+1.916%	1	31	-48.985%
2025-06-30	26.1000	26.1000	26.1000	26.1000	-7.937%	5	32	-48.008%
2025-06-25	28.5000	28.5000	28.3500	28.3500	-8.872%	2	37	-52.134%
2025-06-23	31.1100	31.1100	31.1100	31.1100	-0.702%	1	36	-56.381%
2025-06-20	31.2500	31.3300	31.2500	31.3300	+2.721%	16	36	-56.687%
2025-06-18	30.9500	30.9500	30.5000	30.5000	-2.866%	2	39	-55.508%
2025-06-16	31.8100	31.8100	31.4000	31.4000	-5.564%	3	39	-56.783%
2025-06-12	33.2500	33.2500	33.2500	33.2500	+3.421%	2	40	-59.188%
2025-06-11	32.1500	32.1500	32.1500	32.1500	+0.942%	1	40	-57.792%
2025-06-10	31.8500	31.8500	31.8500	31.8500	-2.956%	1	39	-57.394%
2025-06-03	32.8200	32.8200	32.8200	32.8200	-4.315%	10	38	-58.653%
2025-06-02	34.3000	34.3000	34.3000	34.3000	+0.029%	8	38	-60.437%
2025-05-30	34.2900	34.2900	34.2900	34.2900	-0.320%	4	38	-60.426%
2025-05-28	34.4000	34.4000	34.4000	34.4000	+1.475%	8	40	-60.552%
2025-05-27	33.9000	33.9000	33.9000	33.9000	-5.964%	1	38	-59.971%
2025-05-22	36.0500	36.0500	36.0500	36.0500	+5.718%	1	38	-62.358%
2025-05-21	34.1000	34.1000	34.1000	34.1000	+3.021%	1	37	-60.205%
2025-05-20	33.0000	33.1000	33.0000	33.1000	-1.693%	9	36	-59.003%
2025-05-19	33.6700	33.6700	33.6700	33.6700	-0.089%	1	27	-59.697%
2025-05-16	33.7000	33.7000	33.7000	33.7000	+0.387%	2	26	-59.733%
2025-05-15	33.6500	33.7500	33.4800	33.5700	-0.856%	6	26	-59.577%
2025-05-13	34.1200	34.3400	33.6800	33.8600	-3.725%	18	26	-59.923%
2025-05-12	35.5500	35.5500	35.1700	35.1700	-16.757%	6	9	-61.416%
2025-05-01	42.1500	42.2500	42.1500	42.2500	-4.412%	2	3	-67.882%
2025-04-30	44.2000	44.2000	44.2000	44.2000	-4.246%	1	2	-69.299%
2025-03-18	46.1600	46.1600	46.1600	46.1600	0.000%	1	1	-70.602%