Dark

JPM20271217P280
JPM Dec 17 2027 280.00 Put (JPM271217P00280000)
option OPRA

EOD

Sep 28, 2026

12.95+7.469%(+0.90)465

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	12.6000	13.0500	12.4000	12.9500	+7.469%	465	624	0.000%
2026-09-17	12.0000	12.0500	12.0000	12.0500	+10.046%	4	230	+7.469%
2026-09-04	10.9500	10.9500	10.9500	10.9500	-12.400%	1	227	+18.265%
2026-08-25	12.5000	12.5000	12.5000	12.5000	-0.794%	1	227	+3.600%
2026-08-21	13.0000	13.0000	12.6000	12.6000	+11.013%	6	227	+2.778%
2026-08-18	11.3500	11.3500	11.3500	11.3500	+2.901%	2	233	+14.097%
2026-08-13	11.0100	11.2300	11.0100	11.0300	-2.389%	9	234	+17.407%
2026-08-12	11.3000	11.3000	11.3000	11.3000	-2.080%	2	234	+14.602%
2026-08-11	11.5400	11.5400	11.5400	11.5400	-4.628%	5	235	+12.218%
2026-08-05	12.1000	12.1000	12.1000	12.1000	-0.329%	1	232	+7.025%
2026-08-04	12.1400	12.1400	12.1400	12.1400	-6.182%	1	233	+6.672%
2026-08-03	12.9400	12.9400	12.9400	12.9400	-0.462%	2	234	+0.077%
2026-07-31	13.0000	13.0000	13.0000	13.0000	-10.159%	1	236	-0.385%
2026-07-29	14.4700	14.4700	14.4700	14.4700	+2.479%	1	237	-10.504%
2026-07-24	14.1200	14.1200	14.1200	14.1200	-8.312%	1	237	-8.286%
2026-07-17	15.4000	15.4000	15.4000	15.4000	+4.549%	1	238	-15.909%
2026-07-16	14.6800	14.7300	14.6800	14.7300	+0.615%	6	237	-12.084%
2026-07-15	14.5800	14.6500	14.3800	14.6400	-5.548%	23	241	-11.544%
2026-07-14	15.5000	15.5000	15.5000	15.5000	-5.488%	1	238	-16.452%
2026-07-13	15.9500	16.4500	15.9500	16.4000	+0.923%	99	238	-21.037%
2026-07-10	16.2500	16.2500	15.8000	16.2500	-4.017%	23	175	-20.308%
2026-07-08	16.4900	16.9300	16.4500	16.9300	+8.179%	23	160	-23.509%
2026-07-07	15.9500	15.9500	15.6500	15.6500	-11.180%	3	159	-17.252%
2026-06-23	17.6200	17.6200	17.6200	17.6200	-3.926%	1	159	-26.504%
2026-06-18	18.3400	18.3400	18.3400	18.3400	+2.173%	1	158	-29.389%
2026-06-17	17.9500	17.9500	17.9500	17.9500	-6.364%	1	158	-27.855%
2026-06-16	19.1700	19.1700	19.1700	19.1700	-18.771%	1	158	-32.447%
2026-06-09	23.6000	23.6000	23.6000	23.6000	+0.426%	3	158	-45.127%
2026-06-08	23.4500	23.5000	23.4000	23.5000	-2.651%	48	155	-44.894%
2026-06-04	24.1400	24.1400	24.1400	24.1400	-11.510%	1	112	-46.355%
2026-05-18	27.2800	27.2800	27.2800	27.2800	+1.601%	2	112	-52.529%
2026-05-12	26.9700	26.9700	26.8500	26.8500	+3.548%	10	110	-51.769%
2026-05-04	25.9300	25.9300	25.9300	25.9300	+6.576%	1	117	-50.058%
2026-04-23	24.3200	24.3300	24.3200	24.3300	+1.122%	2	117	-46.774%
2026-04-20	24.0500	24.0700	24.0500	24.0600	-7.462%	10	117	-46.176%
2026-04-09	26.0000	26.0000	26.0000	26.0000	-3.057%	1	111	-50.192%
2026-04-08	26.8200	26.8200	26.8200	26.8200	-19.652%	10	111	-51.715%
2026-03-31	35.3100	35.3100	33.3800	33.3800	-6.499%	26	112	-61.204%
2026-03-27	35.7000	35.7000	35.7000	35.7000	+1.854%	10	100	-63.725%
2026-03-20	35.0500	35.0500	35.0500	35.0500	-5.906%	1	104	-63.053%
2026-03-12	37.3000	37.5500	37.1000	37.2500	+16.044%	81	104	-65.235%
2026-03-03	35.2000	35.2000	32.1000	32.1000	+10.196%	4	92	-59.657%
2026-02-26	29.3500	29.3500	29.1300	29.1300	-3.383%	2	92	-55.544%
2026-02-25	30.4500	30.5500	30.1500	30.1500	-8.107%	22	81	-57.048%
2026-02-13	32.8100	32.8100	32.8100	32.8100	+33.157%	1	81	-60.530%
2026-02-11	24.5500	24.6400	24.5500	24.6400	+2.114%	2	81	-47.443%
2026-02-09	24.0000	24.1300	24.0000	24.1300	-13.975%	59	81	-46.332%
2026-02-05	27.1000	28.0500	27.1000	28.0500	+12.877%	2	52	-53.832%
2026-02-03	24.8500	24.8500	24.8500	24.8500	-10.354%	2	52	-47.887%
2026-01-29	27.7200	27.7200	27.7200	27.7200	-4.578%	1	52	-53.283%
2026-01-28	28.8000	29.0500	28.8000	29.0500	-1.858%	2	52	-55.422%
2026-01-26	29.6200	29.6200	29.6000	29.6000	-2.791%	2	52	-56.250%
2026-01-23	29.7300	30.4500	29.7300	30.4500	+5.436%	2	51	-57.471%
2026-01-21	28.8800	28.8800	28.8800	28.8800	+3.069%	2	51	-55.159%
2026-01-14	28.1000	28.1000	28.0200	28.0200	+4.009%	2	49	-53.783%
2026-01-13	26.9400	26.9400	26.9400	26.9400	+8.629%	1	49	-51.930%
2026-01-12	25.1600	25.1600	24.8000	24.8000	+4.641%	6	50	-47.782%
2026-01-07	23.9500	23.9500	23.7000	23.7000	+4.405%	11	49	-45.359%
2026-01-05	22.7000	22.7000	22.7000	22.7000	-7.536%	1	46	-42.952%
2025-12-29	24.5500	24.5500	24.5500	24.5500	+4.246%	1	46	-47.251%
2025-12-24	23.5500	23.5500	23.5500	23.5500	-12.778%	2	45	-45.011%
2025-12-19	27.0500	27.0500	27.0000	27.0000	-1.818%	2	45	-52.037%
2025-12-16	27.5000	27.5000	27.5000	27.5000	+4.842%	5	44	-52.909%
2025-12-15	26.2000	26.3000	26.2000	26.2300	-1.760%	7	44	-50.629%
2025-12-12	26.7000	26.7000	26.7000	26.7000	-11.823%	1	40	-51.498%
2025-12-10	30.4000	30.4000	30.2800	30.2800	+5.874%	40	40	-57.232%
2025-12-03	28.5500	28.6000	28.5500	28.6000	+2.656%	10	31	-54.720%
2025-12-02	27.8500	27.9500	27.7500	27.8600	-3.096%	22	30	-53.518%
2025-11-26	28.7600	28.7600	28.7500	28.7500	-8.088%	2	26	-54.957%
2025-11-25	31.2800	31.2800	31.2800	31.2800	+0.968%	1	26	-58.600%
2025-11-20	30.9800	30.9800	30.9800	30.9800	+22.306%	1	26	-58.199%
2025-11-12	25.3700	25.3700	25.3300	25.3300	-7.555%	5	25	-48.875%
2025-11-07	27.4000	27.4000	27.4000	27.4000	-11.613%	1	22	-52.737%
2025-10-16	30.9500	31.0000	30.9500	31.0000	+12.441%	2	22	-58.226%
2025-10-08	27.8000	27.8000	27.5700	27.5700	-1.781%	4	21	-53.029%
2025-10-02	28.0700	28.0700	28.0700	28.0700	+5.725%	2	24	-53.865%
2025-10-01	26.5500	26.5500	26.5500	26.5500	+3.630%	1	22	-51.224%
2025-09-30	25.5900	25.6200	25.5900	25.6200	-11.959%	2	23	-49.454%
2025-09-10	29.1000	29.1000	29.1000	29.1000	-4.276%	1	25	-55.498%
2025-09-09	30.4000	30.4000	30.4000	30.4000	-3.339%	1	26	-57.401%
2025-09-08	31.2000	31.4500	31.2000	31.4500	+12.121%	2	26	-58.824%
2025-09-04	28.0500	28.0500	28.0500	28.0500	-5.140%	1	25	-53.832%
2025-09-03	29.5700	29.5700	29.5700	29.5700	+2.888%	1	25	-56.206%
2025-08-29	28.7400	28.7400	28.7400	28.7400	-14.566%	1	23	-54.941%
2025-08-01	33.4700	33.6400	33.4700	33.6400	+6.557%	7	23	-61.504%
2025-07-21	31.5700	31.5700	31.5700	31.5700	-2.562%	1	18	-58.980%
2025-07-17	32.4000	32.4000	32.4000	32.4000	-4.255%	1	18	-60.031%
2025-07-16	34.2000	34.2000	33.8400	33.8400	+0.415%	5	19	-61.732%
2025-07-15	33.5000	33.7000	33.5000	33.7000	+0.298%	3	16	-61.573%
2025-07-10	33.6000	33.6000	33.6000	33.6000	-5.299%	1	15	-61.458%
2025-07-08	35.6000	35.6000	35.4800	35.4800	+2.900%	2	15	-63.501%
2025-07-01	34.4900	34.4900	34.4800	34.4800	+1.952%	3	13	-62.442%
2025-06-30	33.8200	33.8200	33.8200	33.8200	-2.536%	1	10	-61.709%
2025-06-26	34.7000	34.7000	34.7000	34.7000	-5.139%	1	10	-62.680%
2025-06-24	36.9100	36.9100	36.5800	36.5800	-5.233%	10	10	-64.598%
2025-06-23	38.9500	39.6500	38.6000	38.6000	-3.500%	6	14	-66.451%
2025-06-18	38.7300	40.0000	38.6500	40.0000	-1.235%	5	7	-67.625%
2025-06-16	40.5000	40.5000	40.5000	40.5000	-10.080%	2	7	-68.025%
2025-05-12	45.6500	45.6500	45.0400	45.0400	0.000%	8	7	-71.248%