JPM271217P00260000
JPM Dec 17 2027 260.00 Put
optionOPRA
InactiveNov 2, 2026
7.60USD-10.059%(-0.85)1Vol485OI
JPM271217P00260000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -10.059% | 1 | 485 | 0.000% |
| 2026-10-30 | 7.6500 | 8.4500 | 7.6500 | 8.4500 | +15.753% | 7 | 486 | -10.059% |
| 2026-10-28 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -5.195% | 1 | 487 | +4.110% |
| 2026-10-27 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -2.532% | 1 | 488 | -1.299% |
| 2026-10-22 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +4.359% | 95 | 413 | -3.797% |
| 2026-10-19 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | -5.729% | 1 | 414 | +0.396% |
| 2026-10-14 | 8.2700 | 8.2700 | 8.0300 | 8.0300 | +1.006% | 2 | 414 | -5.355% |
| 2026-10-13 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -14.516% | 1 | 413 | -4.403% |
| 2026-10-08 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | 0.000% | 3 | 410 | -18.280% |
| 2026-10-07 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +1.639% | 1 | 411 | -18.280% |
| 2026-10-05 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +5.903% | 5 | 411 | -16.940% |
| 2026-09-28 | 7.7500 | 8.6400 | 7.7500 | 8.6400 | -1.257% | 5 | 412 | -12.037% |
| 2026-09-25 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -4.057% | 1 | 412 | -13.143% |
| 2026-09-23 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | +14.717% | 3 | 409 | -16.667% |
| 2026-09-09 | 8.6500 | 8.6500 | 7.9000 | 7.9500 | -8.092% | 8 | 406 | -4.403% |
| 2026-08-25 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +6.790% | 20 | 406 | -12.139% |
| 2026-08-18 | 8.2000 | 8.2500 | 8.1000 | 8.1000 | +0.872% | 16 | 393 | -6.173% |
| 2026-08-17 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | -3.832% | 20 | 383 | -5.355% |
| 2026-08-13 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +4.506% | 136 | 388 | -8.982% |
| 2026-08-12 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | -9.718% | 1 | 388 | -4.881% |
| 2026-08-05 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | 0.000% | 7 | 391 | -14.124% |
| 2026-08-04 | 8.7900 | 8.8500 | 8.7700 | 8.8500 | -13.743% | 30 | 391 | -14.124% |
| 2026-07-29 | 10.3000 | 10.4500 | 10.2600 | 10.2600 | +1.084% | 14 | 378 | -25.926% |
| 2026-07-28 | 9.8600 | 10.1500 | 9.8600 | 10.1500 | -7.727% | 2 | 379 | -25.123% |
| 2026-07-22 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +2.612% | 1 | 380 | -30.909% |
| 2026-07-15 | 10.7500 | 10.7500 | 10.5000 | 10.7200 | -3.857% | 47 | 384 | -29.104% |
| 2026-07-14 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -1.762% | 2 | 384 | -31.839% |
| 2026-07-07 | 11.1500 | 11.3500 | 11.1500 | 11.3500 | -16.360% | 2 | 385 | -33.040% |
| 2026-06-18 | 13.2900 | 13.5700 | 13.2900 | 13.5700 | -3.071% | 2 | 384 | -43.994% |
| 2026-06-16 | 14.2500 | 14.2500 | 14.0000 | 14.0000 | -8.795% | 2 | 384 | -45.714% |
| 2026-06-15 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -4.540% | 15 | 384 | -50.489% |
| 2026-06-12 | 16.0200 | 16.0800 | 16.0200 | 16.0800 | -7.586% | 2 | 385 | -52.736% |
| 2026-06-08 | 17.5000 | 17.5000 | 17.4000 | 17.4000 | -13.130% | 41 | 357 | -56.322% |
| 2026-06-03 | 20.2500 | 20.2500 | 20.0300 | 20.0300 | -3.002% | 5 | 361 | -62.057% |
| 2026-06-01 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | -0.242% | 1 | 361 | -63.196% |
| 2026-05-28 | 20.6800 | 20.7200 | 20.6800 | 20.7000 | +7.365% | 76 | 296 | -63.285% |
| 2026-05-22 | 19.2800 | 19.2800 | 19.2800 | 19.2800 | -4.743% | 1 | 297 | -60.581% |
| 2026-05-21 | 20.1100 | 20.2400 | 20.1000 | 20.2400 | -2.128% | 63 | 267 | -62.451% |
| 2026-05-18 | 20.6800 | 20.6800 | 20.6800 | 20.6800 | +1.125% | 4 | 263 | -63.250% |
| 2026-05-13 | 20.1900 | 20.4500 | 20.1900 | 20.4500 | -0.728% | 38 | 263 | -62.836% |
| 2026-05-08 | 20.6000 | 20.6000 | 20.3500 | 20.6000 | +18.459% | 45 | 263 | -63.107% |
| 2026-05-06 | 17.6000 | 17.6000 | 17.2400 | 17.3900 | -6.756% | 10 | 222 | -56.297% |
| 2026-05-05 | 18.7500 | 18.7500 | 18.6500 | 18.6500 | +0.215% | 24 | 222 | -59.249% |
| 2026-04-29 | 18.6100 | 18.6100 | 18.6100 | 18.6100 | -8.550% | 1 | 240 | -59.162% |
| 2026-04-09 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | -5.128% | 9 | 240 | -62.654% |
| 2026-04-08 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | -17.973% | 1 | 231 | -64.569% |
| 2026-04-02 | 26.2000 | 26.2000 | 26.1500 | 26.1500 | -4.771% | 2 | 232 | -70.937% |
| 2026-03-31 | 27.3000 | 27.4600 | 27.3000 | 27.4600 | +9.708% | 21 | 232 | -72.323% |
| 2026-03-25 | 25.0300 | 25.0300 | 25.0300 | 25.0300 | -8.147% | 1 | 232 | -69.636% |
| 2026-03-20 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | +0.258% | 1 | 231 | -72.110% |
| 2026-03-16 | 26.7500 | 27.1800 | 26.7500 | 27.1800 | -14.394% | 7 | 231 | -72.038% |
| 2026-03-13 | 31.7400 | 31.7500 | 31.7400 | 31.7500 | +8.325% | 20 | 225 | -76.063% |
| 2026-03-12 | 29.1800 | 29.3100 | 29.1800 | 29.3100 | +6.466% | 2 | 227 | -74.070% |
| 2026-03-11 | 27.5300 | 27.5300 | 27.5300 | 27.5300 | +12.920% | 2 | 228 | -72.394% |
| 2026-03-02 | 24.3800 | 24.3800 | 24.3800 | 24.3800 | +6.000% | 1 | 226 | -68.827% |
| 2026-02-25 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -11.060% | 1 | 226 | -66.957% |
| 2026-02-24 | 25.9300 | 25.9300 | 25.8600 | 25.8600 | +4.316% | 2 | 226 | -70.611% |
| 2026-02-23 | 24.7900 | 24.7900 | 24.7900 | 24.7900 | +12.172% | 1 | 227 | -69.342% |
| 2026-02-18 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | +0.683% | 1 | 227 | -65.611% |
| 2026-02-12 | 21.9500 | 21.9500 | 21.9500 | 21.9500 | +19.553% | 1 | 227 | -65.376% |
| 2026-02-09 | 18.4000 | 18.4000 | 18.3600 | 18.3600 | -18.400% | 12 | 227 | -58.606% |
| 2026-01-28 | 22.5000 | 22.5000 | 22.4000 | 22.5000 | +1.351% | 17 | 221 | -66.222% |
| 2026-01-27 | 22.2500 | 22.2500 | 22.2000 | 22.2000 | +14.433% | 8 | 220 | -65.766% |
| 2026-01-16 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -8.274% | 6 | 218 | -60.825% |
| 2026-01-14 | 21.2000 | 21.8500 | 21.1500 | 21.1500 | +3.271% | 13 | 218 | -64.066% |
| 2026-01-13 | 18.5700 | 20.4800 | 18.5700 | 20.4800 | +18.382% | 18 | 219 | -62.891% |
| 2026-01-06 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -14.483% | 1 | 219 | -56.069% |
| 2025-12-15 | 20.2300 | 20.2300 | 20.2300 | 20.2300 | -4.440% | 1 | 220 | -62.432% |
| 2025-12-11 | 21.1700 | 21.1700 | 21.1700 | 21.1700 | -10.410% | 1 | 221 | -64.100% |
| 2025-12-10 | 23.4500 | 23.6300 | 23.4500 | 23.6300 | +5.116% | 50 | 222 | -67.837% |
| 2025-12-09 | 22.4800 | 22.4800 | 22.4800 | 22.4800 | +2.883% | 1 | 215 | -66.192% |
| 2025-12-03 | 21.8000 | 21.9500 | 21.8000 | 21.8500 | +1.865% | 22 | 214 | -65.217% |
| 2025-12-02 | 21.3000 | 21.4600 | 21.3000 | 21.4500 | +4.025% | 52 | 214 | -64.569% |
| 2025-11-28 | 20.6000 | 20.6900 | 20.6000 | 20.6200 | -8.151% | 3 | 214 | -63.143% |
| 2025-11-26 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | -4.142% | 1 | 214 | -66.147% |
| 2025-11-25 | 23.4000 | 23.4200 | 23.4000 | 23.4200 | +1.385% | 2 | 214 | -67.549% |
| 2025-11-17 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | +6.207% | 1 | 214 | -67.100% |
| 2025-11-05 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | +3.918% | 1 | 214 | -65.057% |
| 2025-11-03 | 21.6500 | 21.6500 | 20.9300 | 20.9300 | -3.770% | 6 | 219 | -63.688% |
| 2025-10-29 | 21.7500 | 21.7500 | 21.7000 | 21.7500 | +4.718% | 11 | 219 | -65.057% |
| 2025-10-28 | 21.1000 | 21.1000 | 20.7700 | 20.7700 | -5.805% | 29 | 210 | -63.409% |
| 2025-10-27 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | +5.502% | 1 | 182 | -65.533% |
| 2025-10-15 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -5.215% | 1 | 182 | -63.636% |
| 2025-10-13 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | -5.161% | 1 | 181 | -65.533% |
| 2025-10-10 | 23.4000 | 23.4000 | 23.2500 | 23.2500 | +8.140% | 2 | 181 | -67.312% |
| 2025-10-08 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +0.939% | 1 | 182 | -64.651% |
| 2025-10-06 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +7.848% | 1 | 182 | -64.319% |
| 2025-09-25 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -4.727% | 1 | 182 | -61.519% |
| 2025-09-12 | 20.7300 | 20.7300 | 20.7300 | 20.7300 | -2.949% | 7 | 183 | -63.338% |
| 2025-09-04 | 21.4300 | 21.4300 | 21.3600 | 21.3600 | -5.445% | 2 | 176 | -64.419% |
| 2025-08-26 | 22.7600 | 22.7600 | 22.5900 | 22.5900 | -7.418% | 16 | 175 | -66.357% |
| 2025-08-20 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -0.408% | 1 | 160 | -68.852% |
| 2025-08-14 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -1.210% | 3 | 161 | -68.980% |
| 2025-08-06 | 24.7400 | 24.8000 | 24.7400 | 24.8000 | -3.314% | 2 | 160 | -69.355% |
| 2025-08-05 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | +5.643% | 1 | 161 | -70.370% |
| 2025-08-04 | 24.4500 | 24.4500 | 24.2800 | 24.2800 | -10.735% | 12 | 160 | -68.699% |
| 2025-08-01 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | +18.004% | 4 | 160 | -72.059% |
| 2025-07-30 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | -0.216% | 1 | 164 | -67.028% |
| 2025-07-29 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | -7.968% | 136 | 164 | -67.100% |
| 2025-07-17 | 25.4000 | 25.4000 | 25.1000 | 25.1000 | -4.308% | 6 | 31 | -69.721% |
| 2025-07-16 | 26.9000 | 26.9000 | 26.2300 | 26.2300 | +0.115% | 4 | 29 | -71.026% |
| 2025-07-15 | 25.8800 | 26.2000 | 25.8800 | 26.2000 | +1.827% | 2 | 32 | -70.992% |
| 2025-07-14 | 25.7300 | 25.7300 | 25.7300 | 25.7300 | -4.421% | 1 | 32 | -70.462% |
| 2025-07-10 | 26.9200 | 26.9200 | 26.9200 | 26.9200 | +10.782% | 3 | 31 | -71.768% |
| 2025-07-07 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +0.330% | 1 | 29 | -68.724% |
| 2025-07-03 | 24.2200 | 24.2200 | 24.2200 | 24.2200 | -8.947% | 1 | 31 | -68.621% |
| 2025-07-02 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | +1.916% | 1 | 31 | -71.429% |
| 2025-06-30 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -7.937% | 5 | 32 | -70.881% |
| 2025-06-25 | 28.5000 | 28.5000 | 28.3500 | 28.3500 | -8.872% | 2 | 37 | -73.192% |
| 2025-06-23 | 31.1100 | 31.1100 | 31.1100 | 31.1100 | -0.702% | 1 | 36 | -75.571% |
| 2025-06-20 | 31.2500 | 31.3300 | 31.2500 | 31.3300 | +2.721% | 16 | 36 | -75.742% |
| 2025-06-18 | 30.9500 | 30.9500 | 30.5000 | 30.5000 | -2.866% | 2 | 39 | -75.082% |
| 2025-06-16 | 31.8100 | 31.8100 | 31.4000 | 31.4000 | -5.564% | 3 | 39 | -75.796% |
| 2025-06-12 | 33.2500 | 33.2500 | 33.2500 | 33.2500 | +3.421% | 2 | 40 | -77.143% |
| 2025-06-11 | 32.1500 | 32.1500 | 32.1500 | 32.1500 | +0.942% | 1 | 40 | -76.361% |
| 2025-06-10 | 31.8500 | 31.8500 | 31.8500 | 31.8500 | -2.956% | 1 | 39 | -76.138% |
| 2025-06-03 | 32.8200 | 32.8200 | 32.8200 | 32.8200 | -4.315% | 10 | 38 | -76.843% |
| 2025-06-02 | 34.3000 | 34.3000 | 34.3000 | 34.3000 | +0.029% | 8 | 38 | -77.843% |
| 2025-05-30 | 34.2900 | 34.2900 | 34.2900 | 34.2900 | -0.320% | 4 | 38 | -77.836% |
| 2025-05-28 | 34.4000 | 34.4000 | 34.4000 | 34.4000 | +1.475% | 8 | 40 | -77.907% |
| 2025-05-27 | 33.9000 | 33.9000 | 33.9000 | 33.9000 | -5.964% | 1 | 38 | -77.581% |
| 2025-05-22 | 36.0500 | 36.0500 | 36.0500 | 36.0500 | +5.718% | 1 | 38 | -78.918% |
| 2025-05-21 | 34.1000 | 34.1000 | 34.1000 | 34.1000 | +3.021% | 1 | 37 | -77.713% |
| 2025-05-20 | 33.0000 | 33.1000 | 33.0000 | 33.1000 | -1.693% | 9 | 36 | -77.039% |
| 2025-05-19 | 33.6700 | 33.6700 | 33.6700 | 33.6700 | -0.089% | 1 | 27 | -77.428% |
| 2025-05-16 | 33.7000 | 33.7000 | 33.7000 | 33.7000 | +0.387% | 2 | 26 | -77.448% |
| 2025-05-15 | 33.6500 | 33.7500 | 33.4800 | 33.5700 | -0.856% | 6 | 26 | -77.361% |
| 2025-05-13 | 34.1200 | 34.3400 | 33.6800 | 33.8600 | -3.725% | 18 | 26 | -77.555% |
| 2025-05-12 | 35.5500 | 35.5500 | 35.1700 | 35.1700 | -16.757% | 6 | 9 | -78.391% |
| 2025-05-01 | 42.1500 | 42.2500 | 42.1500 | 42.2500 | -4.412% | 2 | 3 | -82.012% |
| 2025-04-30 | 44.2000 | 44.2000 | 44.2000 | 44.2000 | -4.246% | 1 | 2 | -82.805% |
| 2025-03-18 | 46.1600 | 46.1600 | 46.1600 | 46.1600 | 0.000% | 1 | 1 | -83.536% |