Dark

JPM20271217P270
JPM Dec 17 2027 270.00 Put (JPM271217P00270000)
option OPRA

EOD

Jun 23, 2026

14.98+0.201%(+0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	14.9800	14.9800	14.9800	14.9800	+0.201%	1	328	0.000%
2026-06-17	14.9500	14.9500	14.9500	14.9500	-3.859%	12	318	+0.201%
2026-06-16	15.5500	15.5500	15.5500	15.5500	-23.210%	2	318	-3.666%
2026-06-08	20.3000	20.3000	20.2500	20.2500	-4.119%	38	317	-26.025%
2026-06-04	20.4600	21.1200	20.4600	21.1200	-12.183%	7	294	-29.072%
2026-06-01	24.0500	24.0500	24.0500	24.0500	+10.271%	2	293	-37.713%
2026-05-22	21.8100	21.8100	21.8100	21.8100	-1.978%	5	293	-31.316%
2026-05-13	22.2500	22.2500	22.2500	22.2500	-7.867%	1	293	-32.674%
2026-05-11	24.0100	24.2000	24.0100	24.1500	+18.382%	9	292	-37.971%
2026-05-06	20.4000	20.4000	20.4000	20.4000	-1.258%	10	293	-26.569%
2026-04-20	21.4000	21.4000	20.6600	20.6600	-9.306%	2	286	-27.493%
2026-04-10	22.7800	22.7800	22.7800	22.7800	-2.022%	1	287	-34.241%
2026-04-09	23.2500	23.2500	23.2500	23.2500	-18.421%	1	286	-35.570%
2026-04-06	28.5000	28.5000	28.5000	28.5000	-5.378%	1	286	-47.439%
2026-03-17	29.7000	30.1500	29.7000	30.1200	-8.920%	3	286	-50.266%
2026-03-12	33.0700	33.0700	33.0700	33.0700	+2.289%	1	287	-54.702%
2026-03-09	32.3300	32.3300	32.3300	32.3300	+2.472%	1	287	-53.665%
2026-03-06	31.5500	31.5500	31.5500	31.5500	+14.769%	1	286	-52.520%
2026-03-03	27.4900	27.4900	27.4900	27.4900	+4.208%	1	286	-45.507%
2026-02-25	26.3800	26.3800	26.3800	26.3800	-6.619%	1	287	-43.215%
2026-02-23	28.2500	28.2500	28.2500	28.2500	+10.784%	1	287	-46.973%
2026-02-18	25.1500	25.5000	25.1500	25.5000	-5.134%	201	286	-41.255%
2026-02-17	26.8800	26.8800	26.8800	26.8800	+26.792%	1	86	-44.271%
2026-02-10	21.2000	21.2000	21.2000	21.2000	+2.021%	1	86	-29.340%
2026-02-09	20.7500	20.7800	20.7500	20.7800	-18.510%	2	85	-27.911%
2026-01-27	25.7400	25.7400	25.5000	25.5000	-2.299%	2	85	-41.255%
2026-01-23	26.0000	26.1000	26.0000	26.1000	+6.227%	8	85	-42.605%
2026-01-22	24.5700	24.5700	24.5700	24.5700	-3.647%	2	86	-39.031%
2026-01-20	25.5000	25.5000	25.5000	25.5000	+8.742%	2	87	-41.255%
2026-01-15	23.4500	23.4500	23.4500	23.4500	+9.579%	2	87	-36.119%
2026-01-12	21.4800	21.4800	21.4000	21.4000	-2.727%	12	85	-30.000%
2025-12-31	22.0000	22.0000	22.0000	22.0000	-3.084%	1	83	-31.909%
2025-12-22	22.7000	22.7000	22.7000	22.7000	-4.017%	1	83	-34.009%
2025-12-17	23.6500	23.6500	23.6500	23.6500	+1.940%	1	83	-36.660%
2025-12-15	22.8500	23.2000	22.8500	23.2000	-10.494%	11	83	-35.431%
2025-12-10	25.9000	26.0300	25.9000	25.9200	+9.598%	8	78	-42.207%
2025-12-08	23.6500	23.6500	23.6500	23.6500	-6.114%	1	74	-36.660%
2025-12-03	24.9500	25.1900	24.9500	25.1900	+2.732%	4	74	-40.532%
2025-12-02	24.4500	24.5400	24.4000	24.5200	+2.594%	100	73	-38.907%
2025-12-01	23.9000	23.9000	23.9000	23.9000	-5.720%	1	23	-37.322%
2025-11-26	25.2500	25.3500	25.2500	25.3500	-8.649%	2	21	-40.907%
2025-11-24	27.7500	27.7500	27.7500	27.7500	-1.596%	5	21	-46.018%
2025-11-18	28.0500	28.2000	28.0500	28.2000	+22.876%	2	21	-46.879%
2025-11-12	22.9500	22.9500	22.9500	22.9500	-1.502%	1	20	-34.728%
2025-11-10	23.0000	23.3000	23.0000	23.3000	-3.119%	3	20	-35.708%
2025-11-07	24.0500	24.0500	24.0500	24.0500	-9.959%	1	21	-37.713%
2025-10-24	26.7100	26.7100	26.7100	26.7100	-7.096%	10	21	-43.916%
2025-10-17	28.7500	28.7500	28.7500	28.7500	+15.138%	2	21	-47.896%
2025-10-13	24.9900	24.9900	24.9700	24.9700	+1.093%	2	21	-40.008%
2025-10-09	24.7000	24.7000	24.7000	24.7000	0.000%	1	21	-39.352%
2025-10-08	24.7000	24.7000	24.7000	24.7000	+5.106%	1	20	-39.352%
2025-10-01	23.5000	23.5000	23.5000	23.5000	-4.082%	1	20	-36.255%
2025-09-04	24.5000	24.5000	24.5000	24.5000	-3.200%	1	19	-38.857%
2025-08-27	25.3500	25.3500	25.3100	25.3100	-11.658%	3	20	-40.814%
2025-08-08	29.8500	29.8500	28.6500	28.6500	-1.377%	20	21	-47.714%
2025-08-07	29.0500	29.0500	29.0500	29.0500	+4.798%	1	18	-48.434%
2025-08-04	27.8600	27.9100	27.7000	27.7200	-10.868%	14	17	-45.960%
2025-08-01	31.1000	31.1000	31.1000	31.1000	+19.020%	1	18	-51.833%
2025-07-28	26.1300	26.1300	26.1300	26.1300	-3.721%	1	17	-42.671%
2025-07-23	27.3100	27.3100	27.1400	27.1400	-8.156%	4	17	-44.805%
2025-07-15	29.4400	29.5500	29.4400	29.5500	+0.681%	2	17	-49.306%
2025-07-14	29.4000	29.4000	29.3500	29.3500	-4.241%	3	16	-48.961%
2025-07-09	30.6500	30.6500	30.6500	30.6500	-2.698%	1	16	-51.126%
2025-07-08	31.5000	31.5000	31.5000	31.5000	+11.504%	1	17	-52.444%
2025-07-07	28.2500	28.2500	28.2500	28.2500	-6.612%	2	17	-46.973%
2025-07-01	30.2500	30.2500	30.2500	30.2500	-0.689%	1	18	-50.479%
2025-06-26	30.4600	30.4600	30.4600	30.4600	-6.992%	3	19	-50.821%
2025-06-24	32.7500	32.7500	32.7500	32.7500	-6.801%	2	19	-54.260%
2025-06-23	35.1400	35.1400	35.1400	35.1400	-4.924%	1	19	-57.371%
2025-06-17	36.9600	36.9600	36.9600	36.9600	+2.667%	1	19	-59.470%
2025-06-16	36.0000	36.0000	36.0000	36.0000	-2.439%	3	18	-58.389%
2025-06-11	36.5000	36.9000	36.5000	36.9000	+0.682%	3	20	-59.404%
2025-06-10	36.6500	36.6500	36.6500	36.6500	-0.946%	2	17	-59.127%
2025-06-06	37.2000	37.2000	37.0000	37.0000	-2.632%	8	17	-59.514%
2025-06-04	38.0000	38.0000	38.0000	38.0000	-5.660%	1	17	-60.579%
2025-05-22	40.2800	40.2800	40.2800	40.2800	+7.499%	1	16	-62.810%
2025-05-16	37.2500	37.4700	37.2500	37.4700	-1.654%	4	17	-60.021%
2025-05-15	37.8000	38.1000	37.8000	38.1000	-0.470%	3	16	-60.682%
2025-05-13	38.5000	38.5000	38.2800	38.2800	-38.752%	6	14	-60.867%
2025-04-08	62.5000	62.5000	62.5000	62.5000	-8.759%	5	12	-76.032%
2025-04-04	67.8000	68.5000	67.8000	68.5000	+38.804%	8	7	-78.131%
2025-03-28	48.6600	49.3500	48.6600	49.3500	-15.641%	8	9	-69.645%
2025-03-12	58.5000	58.5000	58.5000	58.5000	0.000%	5	5	-74.393%