Dark

JPM20271217P290
JPM Dec 17 2027 290.00 Put (JPM271217P00290000)
option OPRA

EOD

Jun 22, 2026

21.24+2.658%(+0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	21.2400	21.2400	21.2400	21.2400	+2.658%	1	246	0.000%
2026-06-18	20.6900	20.6900	20.6900	20.6900	+2.022%	1	243	+2.658%
2026-06-17	20.2800	20.2800	20.2800	20.2800	-5.850%	2	243	+4.734%
2026-06-16	21.0700	21.6000	21.0700	21.5400	-13.736%	7	243	-1.393%
2026-06-12	24.9700	24.9700	24.9700	24.9700	-7.860%	1	243	-14.938%
2026-06-08	27.2000	27.2000	26.8500	27.1000	-2.272%	53	243	-21.624%
2026-06-05	27.7300	27.7300	27.7300	27.7300	-10.979%	1	200	-23.404%
2026-06-02	31.1500	31.1500	31.1500	31.1500	+2.131%	2	200	-31.814%
2026-05-28	30.5000	30.5000	30.5000	30.5000	+7.774%	1	200	-30.361%
2026-05-22	28.3000	28.3000	28.3000	28.3000	+2.984%	1	200	-24.947%
2026-04-17	27.4800	27.4800	27.4800	27.4800	-4.417%	1	200	-22.707%
2026-04-16	28.7500	28.7500	28.7500	28.7500	+1.232%	11	200	-26.122%
2026-04-14	28.4000	28.4000	28.4000	28.4000	0.000%	1	190	-25.211%
2026-04-13	28.4000	28.4000	28.4000	28.4000	-30.511%	6	190	-25.211%
2026-03-09	40.9600	42.3500	40.8700	40.8700	+7.638%	23	184	-48.030%
2026-02-24	37.9700	37.9700	37.9700	37.9700	+19.066%	1	194	-44.061%
2026-02-11	27.8500	31.9000	27.8500	31.8900	+20.023%	52	194	-33.396%
2026-02-09	27.0500	27.1900	26.5600	26.5700	0.000%	120	186	-20.060%
2026-02-06	26.5700	26.5700	26.5700	26.5700	-6.312%	1	175	-20.060%
2026-02-03	28.3600	28.3600	28.3600	28.3600	-10.025%	2	176	-25.106%
2026-01-29	31.5200	31.5200	31.5200	31.5200	-8.585%	1	175	-32.614%
2026-01-23	34.5800	34.5800	34.4800	34.4800	+3.668%	6	175	-38.399%
2026-01-21	33.2600	33.2600	33.2600	33.2600	+1.217%	3	181	-36.140%
2026-01-20	32.8600	32.8600	32.8600	32.8600	+4.152%	2	179	-35.362%
2026-01-14	31.1700	31.5500	31.1700	31.5500	+3.443%	5	181	-32.678%
2026-01-13	29.8100	30.5000	29.8100	30.5000	+7.926%	4	176	-30.361%
2026-01-12	28.2600	28.2600	28.2600	28.2600	+11.832%	5	178	-24.841%
2026-01-05	25.2700	25.2700	25.2700	25.2700	-8.042%	1	179	-15.948%
2025-12-23	27.4800	27.4800	27.4800	27.4800	-11.269%	5	179	-22.707%
2025-12-16	30.9700	30.9700	30.9700	30.9700	+4.382%	5	184	-31.418%
2025-12-15	29.2000	29.6700	29.2000	29.6700	-6.018%	22	184	-28.413%
2025-12-11	31.5000	31.5700	31.5000	31.5700	-7.825%	2	183	-32.721%
2025-12-10	34.1000	34.5700	34.1000	34.2500	+15.788%	56	182	-37.985%
2025-12-09	29.5800	29.5800	29.5800	29.5800	-8.051%	3	154	-28.195%
2025-12-03	32.4500	32.6200	32.1700	32.1700	+2.127%	22	157	-33.976%
2025-12-02	31.6000	31.6000	31.0500	31.5000	+1.843%	22	146	-32.571%
2025-12-01	30.9300	30.9300	30.9300	30.9300	+2.826%	3	135	-31.329%
2025-11-28	30.0800	30.0800	30.0800	30.0800	-7.588%	3	135	-29.388%
2025-11-26	32.5000	32.5500	32.5000	32.5500	-7.555%	2	133	-34.747%
2025-11-25	35.2100	35.2100	35.2100	35.2100	-7.147%	3	133	-39.676%
2025-11-24	37.9200	37.9200	37.9200	37.9200	+0.450%	1	130	-43.987%
2025-11-21	37.7500	37.7500	37.7500	37.7500	+20.955%	1	130	-43.735%
2025-11-13	31.3500	31.3500	31.2100	31.2100	-0.288%	50	131	-31.945%
2025-11-07	31.3000	31.3000	31.3000	31.3000	-0.318%	4	132	-32.141%
2025-11-03	31.3000	31.4000	31.3000	31.4000	-6.157%	2	132	-32.357%
2025-10-14	35.6200	35.6200	33.4600	33.4600	-1.588%	3	132	-36.521%
2025-10-10	34.0500	34.0500	34.0000	34.0000	+19.592%	2	130	-37.529%
2025-09-23	28.4300	28.4300	28.4300	28.4300	-5.548%	2	130	-25.290%
2025-09-22	30.1000	30.1000	30.1000	30.1000	-0.033%	2	130	-29.435%
2025-09-19	30.1100	30.1100	30.1100	30.1100	+2.940%	5	130	-29.459%
2025-09-18	29.2500	29.2500	29.2500	29.2500	-5.401%	1	130	-27.385%
2025-09-12	30.9200	30.9200	30.9200	30.9200	-1.685%	3	129	-31.307%
2025-09-11	32.0000	32.0000	31.4500	31.4500	-5.697%	4	131	-32.464%
2025-09-10	33.5300	33.5300	32.9200	33.3500	-3.137%	3	130	-36.312%
2025-09-09	34.9000	34.9000	34.4300	34.4300	-3.341%	2	131	-38.310%
2025-09-08	34.6800	35.6200	34.6800	35.6200	+12.330%	8	131	-40.371%
2025-09-04	32.3000	32.3000	31.7100	31.7100	-3.470%	4	134	-33.018%
2025-09-03	33.2500	33.2500	32.8500	32.8500	-1.203%	2	133	-35.342%
2025-08-28	33.2500	33.2500	33.2500	33.2500	-0.568%	1	132	-36.120%
2025-08-26	33.4400	33.4400	33.4400	33.4400	-1.791%	2	132	-36.483%
2025-08-22	34.3000	34.3000	34.0500	34.0500	-5.338%	5	134	-37.621%
2025-08-19	35.9700	35.9700	35.9700	35.9700	-3.566%	1	132	-40.951%
2025-08-13	37.3000	37.3000	37.3000	37.3000	+6.571%	1	133	-43.056%
2025-08-12	35.0000	35.0000	35.0000	35.0000	-5.405%	1	133	-39.314%
2025-08-08	37.0000	37.0000	37.0000	37.0000	+1.565%	1	134	-42.595%
2025-08-06	36.4300	36.4300	36.4300	36.4300	-2.853%	3	133	-41.696%
2025-08-05	37.5200	37.5200	37.5000	37.5000	-1.884%	5	133	-43.360%
2025-08-01	38.2200	38.2200	38.2200	38.2200	+12.181%	5	131	-44.427%
2025-07-31	34.0700	34.0700	34.0700	34.0700	+2.006%	1	126	-37.658%
2025-07-30	33.4000	33.4000	33.4000	33.4000	0.000%	1	125	-36.407%
2025-07-29	33.4000	33.4000	33.4000	33.4000	-1.242%	20	125	-36.407%
2025-07-25	33.8200	33.8200	33.8200	33.8200	-6.729%	1	105	-37.197%
2025-07-18	36.2600	36.2600	36.2600	36.2600	-7.263%	1	105	-41.423%
2025-07-16	37.8800	39.1000	37.8800	39.1000	+2.787%	3	105	-45.678%
2025-07-15	37.5000	38.0400	37.3200	38.0400	-0.105%	10	105	-44.164%
2025-07-10	38.0800	38.0800	38.0800	38.0800	-3.717%	1	95	-44.223%
2025-07-08	38.8500	39.5500	38.8500	39.5500	+5.805%	3	96	-46.296%
2025-07-07	35.1500	37.4400	35.1500	37.3800	+6.043%	20	95	-43.178%
2025-07-03	35.6500	35.6500	35.2500	35.2500	-5.824%	10	83	-39.745%
2025-07-02	37.9500	37.9500	37.0000	37.4300	-1.448%	9	83	-43.254%
2025-07-01	38.7000	38.9800	37.9000	37.9800	-0.079%	14	79	-44.076%
2025-06-30	38.0900	38.0900	37.9100	38.0100	-4.975%	7	65	-44.120%
2025-06-27	40.0000	40.0000	40.0000	40.0000	+3.252%	1	63	-46.900%
2025-06-26	39.0400	39.0400	38.6900	38.7400	-6.199%	64	62	-45.173%
2025-06-24	41.3000	41.3000	41.3000	41.3000	-11.278%	2	3	-48.571%
2025-06-10	46.5000	46.5500	46.5000	46.5500	-22.610%	2	3	-54.372%
2025-04-29	60.1000	60.1500	60.0000	60.1500	0.000%	4	2	-64.688%