Dark

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

EOD

Sep 28, 2026

15.55+9.123%(+1.30)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	14.8500	15.5500	14.7500	15.5500	+9.123%	9	527	0.000%
2026-09-25	14.8000	14.8000	14.2500	14.2500	-5.629%	309	531	+9.123%
2026-09-22	15.3500	15.3500	15.1000	15.1000	+14.394%	2	277	+2.980%
2026-09-21	13.2000	13.2000	13.2000	13.2000	-5.782%	2	275	+17.803%
2026-09-18	14.7000	14.7000	14.0000	14.0100	-0.989%	10	275	+10.992%
2026-09-17	14.4000	14.5600	14.1500	14.1500	-0.771%	9	272	+9.894%
2026-09-16	14.3500	14.4700	14.2600	14.2600	+1.422%	3	265	+9.046%
2026-08-27	14.0600	14.0600	14.0600	14.0600	-2.632%	1	265	+10.597%
2026-08-04	14.4400	14.4400	14.4400	14.4400	-9.182%	1	264	+7.687%
2026-07-28	15.8800	15.9000	15.8800	15.9000	-3.927%	2	265	-2.201%
2026-07-24	16.5500	16.5500	16.5500	16.5500	-6.497%	5	265	-6.042%
2026-07-17	17.7500	17.7500	17.5500	17.7000	+6.052%	57	265	-12.147%
2026-07-15	16.6900	16.6900	16.6900	16.6900	-5.706%	1	322	-6.830%
2026-07-14	17.6000	17.9000	17.5500	17.7000	-7.281%	14	322	-12.147%
2026-07-13	19.0900	19.0900	19.0900	19.0900	+2.086%	3	321	-18.544%
2026-07-10	18.9000	18.9000	18.7000	18.7000	+2.242%	91	324	-16.845%
2026-07-07	18.2900	18.2900	18.2900	18.2900	-10.650%	2	244	-14.981%
2026-07-01	20.4700	20.4700	20.4700	20.4700	-3.625%	1	245	-24.035%
2026-06-22	21.2400	21.2400	21.2400	21.2400	+2.658%	1	246	-26.789%
2026-06-18	20.6900	20.6900	20.6900	20.6900	+2.022%	1	243	-24.843%
2026-06-17	20.2800	20.2800	20.2800	20.2800	-5.850%	2	243	-23.323%
2026-06-16	21.0700	21.6000	21.0700	21.5400	-13.736%	7	243	-27.809%
2026-06-12	24.9700	24.9700	24.9700	24.9700	-7.860%	1	243	-37.725%
2026-06-08	27.2000	27.2000	26.8500	27.1000	-2.272%	53	243	-42.620%
2026-06-05	27.7300	27.7300	27.7300	27.7300	-10.979%	1	200	-43.924%
2026-06-02	31.1500	31.1500	31.1500	31.1500	+2.131%	2	200	-50.080%
2026-05-28	30.5000	30.5000	30.5000	30.5000	+7.774%	1	200	-49.016%
2026-05-22	28.3000	28.3000	28.3000	28.3000	+2.984%	1	200	-45.053%
2026-04-17	27.4800	27.4800	27.4800	27.4800	-4.417%	1	200	-43.413%
2026-04-16	28.7500	28.7500	28.7500	28.7500	+1.232%	11	200	-45.913%
2026-04-14	28.4000	28.4000	28.4000	28.4000	0.000%	1	190	-45.246%
2026-04-13	28.4000	28.4000	28.4000	28.4000	-30.511%	6	190	-45.246%
2026-03-09	40.9600	42.3500	40.8700	40.8700	+7.638%	23	184	-61.953%
2026-02-24	37.9700	37.9700	37.9700	37.9700	+19.066%	1	194	-59.047%
2026-02-11	27.8500	31.9000	27.8500	31.8900	+20.023%	52	194	-51.239%
2026-02-09	27.0500	27.1900	26.5600	26.5700	0.000%	120	186	-41.475%
2026-02-06	26.5700	26.5700	26.5700	26.5700	-6.312%	1	175	-41.475%
2026-02-03	28.3600	28.3600	28.3600	28.3600	-10.025%	2	176	-45.169%
2026-01-29	31.5200	31.5200	31.5200	31.5200	-8.585%	1	175	-50.666%
2026-01-23	34.5800	34.5800	34.4800	34.4800	+3.668%	6	175	-54.901%
2026-01-21	33.2600	33.2600	33.2600	33.2600	+1.217%	3	181	-53.247%
2026-01-20	32.8600	32.8600	32.8600	32.8600	+4.152%	2	179	-52.678%
2026-01-14	31.1700	31.5500	31.1700	31.5500	+3.443%	5	181	-50.713%
2026-01-13	29.8100	30.5000	29.8100	30.5000	+7.926%	4	176	-49.016%
2026-01-12	28.2600	28.2600	28.2600	28.2600	+11.832%	5	178	-44.975%
2026-01-05	25.2700	25.2700	25.2700	25.2700	-8.042%	1	179	-38.465%
2025-12-23	27.4800	27.4800	27.4800	27.4800	-11.269%	5	179	-43.413%
2025-12-16	30.9700	30.9700	30.9700	30.9700	+4.382%	5	184	-49.790%
2025-12-15	29.2000	29.6700	29.2000	29.6700	-6.018%	22	184	-47.590%
2025-12-11	31.5000	31.5700	31.5000	31.5700	-7.825%	2	183	-50.744%
2025-12-10	34.1000	34.5700	34.1000	34.2500	+15.788%	56	182	-54.599%
2025-12-09	29.5800	29.5800	29.5800	29.5800	-8.051%	3	154	-47.431%
2025-12-03	32.4500	32.6200	32.1700	32.1700	+2.127%	22	157	-51.663%
2025-12-02	31.6000	31.6000	31.0500	31.5000	+1.843%	22	146	-50.635%
2025-12-01	30.9300	30.9300	30.9300	30.9300	+2.826%	3	135	-49.725%
2025-11-28	30.0800	30.0800	30.0800	30.0800	-7.588%	3	135	-48.305%
2025-11-26	32.5000	32.5500	32.5000	32.5500	-7.555%	2	133	-52.227%
2025-11-25	35.2100	35.2100	35.2100	35.2100	-7.147%	3	133	-55.836%
2025-11-24	37.9200	37.9200	37.9200	37.9200	+0.450%	1	130	-58.993%
2025-11-21	37.7500	37.7500	37.7500	37.7500	+20.955%	1	130	-58.808%
2025-11-13	31.3500	31.3500	31.2100	31.2100	-0.288%	50	131	-50.176%
2025-11-07	31.3000	31.3000	31.3000	31.3000	-0.318%	4	132	-50.319%
2025-11-03	31.3000	31.4000	31.3000	31.4000	-6.157%	2	132	-50.478%
2025-10-14	35.6200	35.6200	33.4600	33.4600	-1.588%	3	132	-53.527%
2025-10-10	34.0500	34.0500	34.0000	34.0000	+19.592%	2	130	-54.265%
2025-09-23	28.4300	28.4300	28.4300	28.4300	-5.548%	2	130	-45.304%
2025-09-22	30.1000	30.1000	30.1000	30.1000	-0.033%	2	130	-48.339%
2025-09-19	30.1100	30.1100	30.1100	30.1100	+2.940%	5	130	-48.356%
2025-09-18	29.2500	29.2500	29.2500	29.2500	-5.401%	1	130	-46.838%
2025-09-12	30.9200	30.9200	30.9200	30.9200	-1.685%	3	129	-49.709%
2025-09-11	32.0000	32.0000	31.4500	31.4500	-5.697%	4	131	-50.556%
2025-09-10	33.5300	33.5300	32.9200	33.3500	-3.137%	3	130	-53.373%
2025-09-09	34.9000	34.9000	34.4300	34.4300	-3.341%	2	131	-54.836%
2025-09-08	34.6800	35.6200	34.6800	35.6200	+12.330%	8	131	-56.345%
2025-09-04	32.3000	32.3000	31.7100	31.7100	-3.470%	4	134	-50.962%
2025-09-03	33.2500	33.2500	32.8500	32.8500	-1.203%	2	133	-52.664%
2025-08-28	33.2500	33.2500	33.2500	33.2500	-0.568%	1	132	-53.233%
2025-08-26	33.4400	33.4400	33.4400	33.4400	-1.791%	2	132	-53.499%
2025-08-22	34.3000	34.3000	34.0500	34.0500	-5.338%	5	134	-54.332%
2025-08-19	35.9700	35.9700	35.9700	35.9700	-3.566%	1	132	-56.770%
2025-08-13	37.3000	37.3000	37.3000	37.3000	+6.571%	1	133	-58.311%
2025-08-12	35.0000	35.0000	35.0000	35.0000	-5.405%	1	133	-55.571%
2025-08-08	37.0000	37.0000	37.0000	37.0000	+1.565%	1	134	-57.973%
2025-08-06	36.4300	36.4300	36.4300	36.4300	-2.853%	3	133	-57.315%
2025-08-05	37.5200	37.5200	37.5000	37.5000	-1.884%	5	133	-58.533%
2025-08-01	38.2200	38.2200	38.2200	38.2200	+12.181%	5	131	-59.314%
2025-07-31	34.0700	34.0700	34.0700	34.0700	+2.006%	1	126	-54.359%
2025-07-30	33.4000	33.4000	33.4000	33.4000	0.000%	1	125	-53.443%
2025-07-29	33.4000	33.4000	33.4000	33.4000	-1.242%	20	125	-53.443%
2025-07-25	33.8200	33.8200	33.8200	33.8200	-6.729%	1	105	-54.021%
2025-07-18	36.2600	36.2600	36.2600	36.2600	-7.263%	1	105	-57.115%
2025-07-16	37.8800	39.1000	37.8800	39.1000	+2.787%	3	105	-60.230%
2025-07-15	37.5000	38.0400	37.3200	38.0400	-0.105%	10	105	-59.122%
2025-07-10	38.0800	38.0800	38.0800	38.0800	-3.717%	1	95	-59.165%
2025-07-08	38.8500	39.5500	38.8500	39.5500	+5.805%	3	96	-60.683%
2025-07-07	35.1500	37.4400	35.1500	37.3800	+6.043%	20	95	-58.400%
2025-07-03	35.6500	35.6500	35.2500	35.2500	-5.824%	10	83	-55.887%
2025-07-02	37.9500	37.9500	37.0000	37.4300	-1.448%	9	83	-58.456%
2025-07-01	38.7000	38.9800	37.9000	37.9800	-0.079%	14	79	-59.057%
2025-06-30	38.0900	38.0900	37.9100	38.0100	-4.975%	7	65	-59.090%
2025-06-27	40.0000	40.0000	40.0000	40.0000	+3.252%	1	63	-61.125%
2025-06-26	39.0400	39.0400	38.6900	38.7400	-6.199%	64	62	-59.861%
2025-06-24	41.3000	41.3000	41.3000	41.3000	-11.278%	2	3	-62.349%
2025-06-10	46.5000	46.5500	46.5000	46.5500	-22.610%	2	3	-66.595%
2025-04-29	60.1000	60.1500	60.0000	60.1500	0.000%	4	2	-74.148%