Dark

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

EOD

Sep 25, 2026

10.45-3.952%(-0.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	10.4500	10.4500	10.4500	10.4500	-3.952%	1	429	0.000%
2026-09-24	10.8800	10.8800	10.8800	10.8800	-1.091%	5	428	-3.952%
2026-09-22	11.0000	11.0000	11.0000	11.0000	+6.693%	1	423	-5.000%
2026-09-18	10.3100	10.3100	10.3100	10.3100	+5.744%	1	422	+1.358%
2026-09-17	10.5000	10.5000	9.7500	9.7500	-2.695%	3	422	+7.179%
2026-09-16	10.0200	10.0200	10.0200	10.0200	-3.188%	1	425	+4.291%
2026-09-14	10.3500	10.3500	10.3500	10.3500	+0.485%	1	425	+0.966%
2026-09-09	10.3000	10.3000	10.3000	10.3000	+6.186%	1	425	+1.456%
2026-09-08	9.7000	9.7000	9.7000	9.7000	+7.182%	8	426	+7.732%
2026-09-04	9.0500	9.0500	9.0500	9.0500	+1.004%	4	426	+15.470%
2026-09-03	9.1000	9.1000	8.9600	8.9600	-5.585%	3	426	+16.629%
2026-08-18	9.7500	9.7500	9.4900	9.4900	-0.105%	23	425	+10.116%
2026-08-17	9.5000	9.5000	9.5000	9.5000	-2.364%	2	426	+10.000%
2026-08-13	9.7300	9.7300	9.7300	9.7300	-5.073%	1	428	+7.400%
2026-08-04	10.2500	10.2500	10.2500	10.2500	-14.938%	1	428	+1.951%
2026-07-29	12.0500	12.0500	12.0500	12.0500	+3.522%	250	429	-13.278%
2026-07-28	11.5100	11.6400	11.5100	11.6400	-1.772%	201	245	-10.223%
2026-07-27	11.8500	11.8500	11.8500	11.8500	-10.902%	1	405	-11.814%
2026-07-21	13.3000	13.3000	13.3000	13.3000	+5.305%	1	406	-21.429%
2026-07-15	13.0200	13.0200	12.2300	12.6300	-5.676%	72	406	-17.260%
2026-07-14	13.3900	13.3900	13.3900	13.3900	-0.446%	1	379	-21.957%
2026-07-10	13.5000	13.7500	13.4500	13.4500	-4.270%	66	378	-22.305%
2026-07-08	14.0700	14.0700	14.0500	14.0500	-2.835%	2	344	-25.623%
2026-07-01	14.4800	14.4800	14.4600	14.4600	-3.471%	15	343	-27.732%
2026-06-23	14.9800	14.9800	14.9800	14.9800	+0.201%	1	328	-30.240%
2026-06-17	14.9500	14.9500	14.9500	14.9500	-3.859%	12	318	-30.100%
2026-06-16	15.5500	15.5500	15.5500	15.5500	-23.210%	2	318	-32.797%
2026-06-08	20.3000	20.3000	20.2500	20.2500	-4.119%	38	317	-48.395%
2026-06-04	20.4600	21.1200	20.4600	21.1200	-12.183%	7	294	-50.521%
2026-06-01	24.0500	24.0500	24.0500	24.0500	+10.271%	2	293	-56.549%
2026-05-22	21.8100	21.8100	21.8100	21.8100	-1.978%	5	293	-52.086%
2026-05-13	22.2500	22.2500	22.2500	22.2500	-7.867%	1	293	-53.034%
2026-05-11	24.0100	24.2000	24.0100	24.1500	+18.382%	9	292	-56.729%
2026-05-06	20.4000	20.4000	20.4000	20.4000	-1.258%	10	293	-48.775%
2026-04-20	21.4000	21.4000	20.6600	20.6600	-9.306%	2	286	-49.419%
2026-04-10	22.7800	22.7800	22.7800	22.7800	-2.022%	1	287	-54.126%
2026-04-09	23.2500	23.2500	23.2500	23.2500	-18.421%	1	286	-55.054%
2026-04-06	28.5000	28.5000	28.5000	28.5000	-5.378%	1	286	-63.333%
2026-03-17	29.7000	30.1500	29.7000	30.1200	-8.920%	3	286	-65.305%
2026-03-12	33.0700	33.0700	33.0700	33.0700	+2.289%	1	287	-68.400%
2026-03-09	32.3300	32.3300	32.3300	32.3300	+2.472%	1	287	-67.677%
2026-03-06	31.5500	31.5500	31.5500	31.5500	+14.769%	1	286	-66.878%
2026-03-03	27.4900	27.4900	27.4900	27.4900	+4.208%	1	286	-61.986%
2026-02-25	26.3800	26.3800	26.3800	26.3800	-6.619%	1	287	-60.387%
2026-02-23	28.2500	28.2500	28.2500	28.2500	+10.784%	1	287	-63.009%
2026-02-18	25.1500	25.5000	25.1500	25.5000	-5.134%	201	286	-59.020%
2026-02-17	26.8800	26.8800	26.8800	26.8800	+26.792%	1	86	-61.124%
2026-02-10	21.2000	21.2000	21.2000	21.2000	+2.021%	1	86	-50.708%
2026-02-09	20.7500	20.7800	20.7500	20.7800	-18.510%	2	85	-49.711%
2026-01-27	25.7400	25.7400	25.5000	25.5000	-2.299%	2	85	-59.020%
2026-01-23	26.0000	26.1000	26.0000	26.1000	+6.227%	8	85	-59.962%
2026-01-22	24.5700	24.5700	24.5700	24.5700	-3.647%	2	86	-57.468%
2026-01-20	25.5000	25.5000	25.5000	25.5000	+8.742%	2	87	-59.020%
2026-01-15	23.4500	23.4500	23.4500	23.4500	+9.579%	2	87	-55.437%
2026-01-12	21.4800	21.4800	21.4000	21.4000	-2.727%	12	85	-51.168%
2025-12-31	22.0000	22.0000	22.0000	22.0000	-3.084%	1	83	-52.500%
2025-12-22	22.7000	22.7000	22.7000	22.7000	-4.017%	1	83	-53.965%
2025-12-17	23.6500	23.6500	23.6500	23.6500	+1.940%	1	83	-55.814%
2025-12-15	22.8500	23.2000	22.8500	23.2000	-10.494%	11	83	-54.957%
2025-12-10	25.9000	26.0300	25.9000	25.9200	+9.598%	8	78	-59.684%
2025-12-08	23.6500	23.6500	23.6500	23.6500	-6.114%	1	74	-55.814%
2025-12-03	24.9500	25.1900	24.9500	25.1900	+2.732%	4	74	-58.515%
2025-12-02	24.4500	24.5400	24.4000	24.5200	+2.594%	100	73	-57.382%
2025-12-01	23.9000	23.9000	23.9000	23.9000	-5.720%	1	23	-56.276%
2025-11-26	25.2500	25.3500	25.2500	25.3500	-8.649%	2	21	-58.777%
2025-11-24	27.7500	27.7500	27.7500	27.7500	-1.596%	5	21	-62.342%
2025-11-18	28.0500	28.2000	28.0500	28.2000	+22.876%	2	21	-62.943%
2025-11-12	22.9500	22.9500	22.9500	22.9500	-1.502%	1	20	-54.466%
2025-11-10	23.0000	23.3000	23.0000	23.3000	-3.119%	3	20	-55.150%
2025-11-07	24.0500	24.0500	24.0500	24.0500	-9.959%	1	21	-56.549%
2025-10-24	26.7100	26.7100	26.7100	26.7100	-7.096%	10	21	-60.876%
2025-10-17	28.7500	28.7500	28.7500	28.7500	+15.138%	2	21	-63.652%
2025-10-13	24.9900	24.9900	24.9700	24.9700	+1.093%	2	21	-58.150%
2025-10-09	24.7000	24.7000	24.7000	24.7000	0.000%	1	21	-57.692%
2025-10-08	24.7000	24.7000	24.7000	24.7000	+5.106%	1	20	-57.692%
2025-10-01	23.5000	23.5000	23.5000	23.5000	-4.082%	1	20	-55.532%
2025-09-04	24.5000	24.5000	24.5000	24.5000	-3.200%	1	19	-57.347%
2025-08-27	25.3500	25.3500	25.3100	25.3100	-11.658%	3	20	-58.712%
2025-08-08	29.8500	29.8500	28.6500	28.6500	-1.377%	20	21	-63.525%
2025-08-07	29.0500	29.0500	29.0500	29.0500	+4.798%	1	18	-64.028%
2025-08-04	27.8600	27.9100	27.7000	27.7200	-10.868%	14	17	-62.302%
2025-08-01	31.1000	31.1000	31.1000	31.1000	+19.020%	1	18	-66.399%
2025-07-28	26.1300	26.1300	26.1300	26.1300	-3.721%	1	17	-60.008%
2025-07-23	27.3100	27.3100	27.1400	27.1400	-8.156%	4	17	-61.496%
2025-07-15	29.4400	29.5500	29.4400	29.5500	+0.681%	2	17	-64.636%
2025-07-14	29.4000	29.4000	29.3500	29.3500	-4.241%	3	16	-64.395%
2025-07-09	30.6500	30.6500	30.6500	30.6500	-2.698%	1	16	-65.905%
2025-07-08	31.5000	31.5000	31.5000	31.5000	+11.504%	1	17	-66.825%
2025-07-07	28.2500	28.2500	28.2500	28.2500	-6.612%	2	17	-63.009%
2025-07-01	30.2500	30.2500	30.2500	30.2500	-0.689%	1	18	-65.455%
2025-06-26	30.4600	30.4600	30.4600	30.4600	-6.992%	3	19	-65.693%
2025-06-24	32.7500	32.7500	32.7500	32.7500	-6.801%	2	19	-68.092%
2025-06-23	35.1400	35.1400	35.1400	35.1400	-4.924%	1	19	-70.262%
2025-06-17	36.9600	36.9600	36.9600	36.9600	+2.667%	1	19	-71.726%
2025-06-16	36.0000	36.0000	36.0000	36.0000	-2.439%	3	18	-70.972%
2025-06-11	36.5000	36.9000	36.5000	36.9000	+0.682%	3	20	-71.680%
2025-06-10	36.6500	36.6500	36.6500	36.6500	-0.946%	2	17	-71.487%
2025-06-06	37.2000	37.2000	37.0000	37.0000	-2.632%	8	17	-71.757%
2025-06-04	38.0000	38.0000	38.0000	38.0000	-5.660%	1	17	-72.500%
2025-05-22	40.2800	40.2800	40.2800	40.2800	+7.499%	1	16	-74.057%
2025-05-16	37.2500	37.4700	37.2500	37.4700	-1.654%	4	17	-72.111%
2025-05-15	37.8000	38.1000	37.8000	38.1000	-0.470%	3	16	-72.572%
2025-05-13	38.5000	38.5000	38.2800	38.2800	-38.752%	6	14	-72.701%
2025-04-08	62.5000	62.5000	62.5000	62.5000	-8.759%	5	12	-83.280%
2025-04-04	67.8000	68.5000	67.8000	68.5000	+38.804%	8	7	-84.745%
2025-03-28	48.6600	49.3500	48.6600	49.3500	-15.641%	8	9	-78.825%
2025-03-12	58.5000	58.5000	58.5000	58.5000	0.000%	5	5	-82.137%