Dark

JPM20271217P300
JPM Dec 17 2027 300.00 Put (JPM271217P00300000)
option OPRA

EOD

Jun 25, 2026

22.32-7.959%(-1.93)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	22.3700	22.3800	22.3200	22.3200	-7.959%	28	1,010	0.000%
2026-06-18	24.2500	24.2500	24.2500	24.2500	-2.414%	2	1,010	-7.959%
2026-06-16	24.3200	24.8500	24.3200	24.8500	-8.303%	25	1,010	-10.181%
2026-06-15	27.0500	27.2500	26.8700	27.1000	-4.071%	39	1,010	-17.638%
2026-06-12	28.2500	28.2500	28.2500	28.2500	-8.871%	1	1,017	-20.991%
2026-06-08	31.0000	31.0000	31.0000	31.0000	+0.977%	10	1,017	-28.000%
2026-06-05	31.5000	31.5000	30.7000	30.7000	-1.854%	2	1,009	-27.296%
2026-06-04	33.0000	33.0000	31.2800	31.2800	-13.352%	5	1,009	-28.645%
2026-06-02	36.1000	36.1000	36.1000	36.1000	+1.690%	2	1,013	-38.172%
2026-05-27	35.5000	35.5000	35.5000	35.5000	+8.067%	2	1,013	-37.127%
2026-05-26	32.7000	33.2000	32.7000	32.8500	-6.143%	12	1,011	-32.055%
2026-05-13	35.0000	35.0000	35.0000	35.0000	+2.941%	2	1,012	-36.229%
2026-05-12	36.0000	36.0500	34.0000	34.0000	-3.901%	4	1,012	-34.353%
2026-05-08	35.3800	35.3800	35.3600	35.3800	+16.000%	45	1,012	-36.914%
2026-05-01	30.5000	30.5000	30.5000	30.5000	-1.358%	25	986	-26.820%
2026-04-20	30.9200	30.9200	30.9200	30.9200	-4.332%	1	986	-27.814%
2026-04-13	32.3200	32.3200	32.3200	32.3200	-2.797%	20	986	-30.941%
2026-04-10	33.1000	33.2500	33.1000	33.2500	-2.891%	12	986	-32.872%
2026-04-08	34.2400	34.2400	34.2400	34.2400	-10.013%	3	988	-34.813%
2026-04-07	38.0500	38.0500	38.0500	38.0500	-19.675%	3	988	-41.340%
2026-03-27	47.3700	47.3700	47.3700	47.3700	+15.537%	5	985	-52.882%
2026-03-24	41.0000	41.0000	41.0000	41.0000	-6.499%	25	987	-45.561%
2026-03-20	43.8500	43.8500	43.8500	43.8500	+0.921%	1	962	-49.099%
2026-03-18	43.5000	43.6000	43.4500	43.4500	-0.344%	10	962	-48.631%
2026-03-17	43.5500	43.6000	43.5500	43.6000	-8.499%	2	958	-48.807%
2026-03-13	47.6500	47.6500	47.6500	47.6500	+1.189%	1	957	-53.158%
2026-03-12	48.2000	48.2100	47.0900	47.0900	+8.129%	3	957	-52.601%
2026-03-11	43.5500	43.5500	43.5500	43.5500	+0.230%	1	959	-48.749%
2026-03-10	43.4500	43.4500	43.4500	43.4500	-5.564%	10	958	-48.631%
2026-03-09	45.9600	46.0100	45.9600	46.0100	+0.877%	20	948	-51.489%
2026-03-06	45.1600	45.6100	45.1600	45.6100	+8.081%	2	965	-51.063%
2026-03-05	41.1400	42.2000	41.1400	42.2000	+2.452%	753	965	-47.109%
2026-03-03	41.2000	41.2000	41.1900	41.1900	+0.956%	5	405	-45.812%
2026-02-27	40.8000	40.8000	40.8000	40.8000	+9.471%	1	400	-45.294%
2026-02-26	37.2500	37.2700	37.2500	37.2700	-8.337%	2	400	-40.113%
2026-02-23	40.6600	40.6600	40.6600	40.6600	+13.575%	15	399	-45.106%
2026-02-20	35.8000	35.8000	35.8000	35.8000	-6.234%	1	414	-37.654%
2026-02-17	38.1800	38.1800	38.1800	38.1800	-3.170%	3	414	-41.540%
2026-02-12	35.6500	39.5500	35.6500	39.4300	+9.528%	7	417	-43.393%
2026-02-11	31.5000	36.0000	31.4500	36.0000	+8.926%	157	418	-38.000%
2026-02-10	33.1000	33.2500	32.9500	33.0500	+9.546%	42	375	-32.466%
2026-02-09	30.8500	30.9200	30.1700	30.1700	+0.033%	21	364	-26.019%
2026-02-06	30.5500	30.5500	30.1600	30.1600	-15.042%	2	354	-25.995%
2026-02-05	35.4000	35.5000	35.4000	35.5000	+11.111%	3	353	-37.127%
2026-02-04	31.7200	31.9500	31.7200	31.9500	-14.913%	3	355	-30.141%
2026-01-28	37.5500	37.5500	37.5500	37.5500	-0.530%	2	356	-40.559%
2026-01-27	37.7000	37.7500	37.7000	37.7500	+2.027%	2	356	-40.874%
2026-01-26	37.0000	37.0000	37.0000	37.0000	-1.596%	1	357	-39.676%
2026-01-23	37.6000	37.6000	37.6000	37.6000	+15.692%	3	357	-40.638%
2026-01-13	32.5000	32.5000	32.5000	32.5000	+4.502%	1	357	-31.323%
2026-01-12	31.5500	31.5500	31.1000	31.1000	+5.782%	4	356	-28.232%
2026-01-08	29.4000	29.4000	29.4000	29.4000	+3.339%	1	354	-24.082%
2026-01-06	28.4500	28.4500	28.4500	28.4500	-0.594%	1	354	-21.547%
2026-01-05	28.8200	28.8200	28.6200	28.6200	-5.669%	2	354	-22.013%
2025-12-26	30.3400	30.3400	30.3400	30.3400	+0.066%	1	354	-26.434%
2025-12-24	30.3200	30.3200	30.3200	30.3200	-5.575%	1	355	-26.385%
2025-12-22	32.3300	32.3300	32.1100	32.1100	-8.545%	21	355	-30.489%
2025-12-18	35.1100	35.1100	35.1100	35.1100	+4.900%	1	358	-36.428%
2025-12-15	32.9500	33.4700	32.9500	33.4700	0.000%	22	359	-33.313%
2025-12-12	33.2500	33.4700	33.2500	33.4700	-5.930%	7	359	-33.313%
2025-12-11	35.2500	35.6000	35.2500	35.5800	-4.355%	12	359	-37.268%
2025-12-10	39.9500	39.9500	37.2000	37.2000	-5.344%	34	353	-40.000%
2025-12-09	39.3000	39.3000	39.3000	39.3000	+14.311%	2	322	-43.206%
2025-12-08	34.5000	34.5000	34.3800	34.3800	-5.159%	2	322	-35.079%
2025-12-03	36.2300	36.3000	36.2000	36.2500	+0.277%	10	322	-38.428%
2025-12-02	35.5000	36.1500	35.4500	36.1500	-10.895%	33	319	-38.257%
2025-11-24	40.5500	40.9700	40.5500	40.5700	+3.127%	30	308	-44.984%
2025-11-20	36.2200	39.3400	36.2200	39.3400	+2.581%	101	318	-43.264%
2025-11-19	38.3500	38.3500	38.3500	38.3500	-1.236%	1	220	-41.799%
2025-11-17	38.0500	38.8500	38.0500	38.8300	+9.689%	59	220	-42.519%
2025-11-07	35.4000	35.4000	35.4000	35.4000	-0.478%	2	190	-36.949%
2025-11-04	35.5700	35.5700	35.5700	35.5700	-3.735%	10	192	-37.250%
2025-10-29	36.6000	36.9500	36.6000	36.9500	+0.408%	11	182	-39.594%
2025-10-27	36.8000	36.8000	36.8000	36.8000	-4.416%	1	171	-39.348%
2025-10-24	38.5000	38.5000	38.5000	38.5000	+1.717%	10	171	-42.026%
2025-10-21	37.9800	37.9800	37.8500	37.8500	-3.321%	2	181	-41.030%
2025-10-20	39.1500	39.1500	39.1500	39.1500	+12.824%	1	182	-42.989%
2025-10-15	34.7000	34.7000	34.7000	34.7000	-7.933%	1	182	-35.677%
2025-10-14	38.5400	38.5400	37.6900	37.6900	+3.686%	5	181	-40.780%
2025-10-13	35.9000	36.3500	35.8500	36.3500	-4.843%	3	182	-38.597%
2025-10-10	37.9500	38.2000	37.9500	38.2000	+8.277%	15	181	-41.571%
2025-10-08	35.2800	35.2800	35.2800	35.2800	-1.176%	3	172	-36.735%
2025-10-02	35.7600	35.7600	35.7000	35.7000	+6.695%	2	169	-37.479%
2025-09-30	33.4600	33.4600	33.4600	33.4600	+2.168%	7	170	-33.293%
2025-09-29	32.7500	32.7500	32.7500	32.7500	-1.681%	1	163	-31.847%
2025-09-22	33.3100	33.3100	33.3100	33.3100	+0.939%	1	164	-32.993%
2025-09-19	33.0000	33.0000	33.0000	33.0000	-2.655%	9	165	-32.364%
2025-09-18	33.9000	33.9000	33.9000	33.9000	-1.739%	1	165	-34.159%
2025-09-17	34.2600	34.5000	34.2600	34.5000	0.000%	13	165	-35.304%
2025-09-15	34.5000	34.5000	34.5000	34.5000	-1.061%	2	156	-35.304%
2025-09-12	35.2100	35.2100	34.8700	34.8700	-1.775%	3	158	-35.991%
2025-09-11	36.1900	36.2000	35.5000	35.5000	-5.055%	6	158	-37.127%
2025-09-10	37.9000	37.9000	37.0700	37.3900	-2.197%	11	154	-40.305%
2025-09-09	38.2300	38.2300	38.2300	38.2300	-4.425%	4	145	-41.617%
2025-09-08	40.0000	40.0000	40.0000	40.0000	+1.138%	1	149	-44.200%
2025-09-05	40.1000	40.1000	39.5500	39.5500	+10.753%	5	149	-43.565%
2025-09-04	35.8500	35.8500	35.7100	35.7100	-6.641%	2	148	-37.496%
2025-09-03	38.2500	38.2500	38.2500	38.2500	+1.567%	1	149	-41.647%
2025-09-02	37.6600	37.6600	37.6600	37.6600	+0.695%	1	148	-40.733%
2025-08-29	37.4000	37.4000	37.4000	37.4000	+1.907%	1	146	-40.321%
2025-08-28	36.7000	36.7000	36.7000	36.7000	-1.344%	1	146	-39.183%
2025-08-27	37.2800	37.2800	37.2000	37.2000	-2.260%	5	145	-40.000%
2025-08-26	38.0600	38.0600	38.0600	38.0600	-1.501%	1	144	-41.356%
2025-08-22	38.6500	38.6500	38.6400	38.6400	-5.756%	2	143	-42.236%
2025-08-19	41.0000	41.0000	41.0000	41.0000	-1.229%	5	141	-45.561%
2025-08-18	41.5100	41.5100	41.5100	41.5100	+5.355%	1	136	-46.230%
2025-08-14	39.4000	39.4000	39.4000	39.4000	-5.311%	2	135	-43.350%
2025-08-06	41.6100	41.6100	41.6100	41.6100	-1.070%	7	135	-46.359%
2025-08-01	42.0600	42.0600	42.0600	42.0600	+11.891%	1	135	-46.933%
2025-07-30	37.5900	37.5900	37.5900	37.5900	-3.119%	1	136	-40.623%
2025-07-29	36.8000	38.8000	36.8000	38.8000	+2.646%	31	135	-42.474%
2025-07-28	37.8000	37.8000	37.8000	37.8000	-0.264%	2	140	-40.952%
2025-07-25	38.3100	38.3100	37.9000	37.9000	-2.320%	8	138	-41.108%
2025-07-23	38.8800	38.9000	38.8000	38.8000	-3.194%	8	136	-42.474%
2025-07-22	40.0800	40.0800	40.0800	40.0800	-1.281%	1	131	-44.311%
2025-07-21	40.0000	40.6000	40.0000	40.6000	-4.381%	6	130	-45.025%
2025-07-14	42.4600	42.4600	42.4600	42.4600	-0.094%	1	128	-47.433%
2025-07-10	42.5000	42.5000	42.5000	42.5000	+4.990%	2	129	-47.482%
2025-07-07	40.0000	40.5700	39.9900	40.4800	+2.429%	105	128	-44.862%
2025-07-03	40.0700	40.0700	39.4800	39.5200	-6.462%	27	56	-43.522%
2025-07-02	42.8900	42.8900	41.8000	42.2500	-2.695%	17	56	-47.172%
2025-07-01	43.4200	43.4200	43.3800	43.4200	-6.604%	10	45	-48.595%
2025-06-24	46.4900	46.4900	46.4900	46.4900	-14.619%	6	35	-51.990%
2025-06-13	54.2500	54.4500	54.2500	54.4500	+5.075%	4	29	-59.008%
2025-06-11	51.8200	51.8200	51.8200	51.8200	-4.830%	1	29	-56.928%
2025-06-02	54.4000	54.4500	54.4000	54.4500	-0.275%	2	28	-59.008%
2025-05-27	54.6000	54.6000	54.6000	54.6000	-18.447%	2	27	-59.121%
2025-04-29	67.0500	67.0500	66.9500	66.9500	-1.833%	2	26	-66.662%
2025-04-25	68.1500	68.2000	68.1500	68.2000	-1.088%	4	25	-67.273%
2025-04-24	68.7500	68.9500	68.7500	68.9500	+2.834%	2	25	-67.629%
2025-04-23	66.9000	67.0500	66.9000	67.0500	-10.956%	2	25	-66.711%
2025-04-17	75.7500	75.9000	75.2500	75.3000	-2.839%	4	26	-70.359%
2025-04-16	77.1000	77.7500	76.8500	77.5000	-12.132%	24	26	-71.200%
2025-04-09	88.2000	88.2000	88.2000	88.2000	-1.453%	7	25	-74.694%
2025-04-08	89.5000	89.5000	89.5000	89.5000	+40.063%	18	18	-75.061%
2025-03-27	63.9000	63.9000	63.9000	63.9000	+6.946%	20	20	-65.070%
2025-03-26	59.7500	59.7500	59.7500	59.7500	-12.557%	20	20	-62.644%
2025-03-07	68.3300	68.3300	68.3300	68.3300	0.000%	80	40	-67.335%