Dark

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

EOD

Aug 13, 2026

15.40+0.326%(+0.05)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	15.4300	15.4300	15.4000	15.4000	+0.326%	10	1,027	0.000%
2026-08-12	15.4000	15.4500	15.3000	15.3500	-9.333%	175	1,027	+0.326%
2026-08-07	16.9300	16.9300	16.9300	16.9300	+3.547%	1	1,034	-9.037%
2026-08-05	16.4000	16.4000	16.3500	16.3500	-0.608%	2	1,034	-5.810%
2026-08-04	16.2900	16.5000	16.2900	16.4500	-15.337%	5	1,035	-6.383%
2026-07-29	19.5200	19.5200	19.4300	19.4300	+5.770%	2	1,035	-20.741%
2026-07-28	18.3700	18.3700	18.3700	18.3700	-14.954%	25	1,033	-16.168%
2026-07-20	21.6800	21.7500	21.6000	21.6000	+3.846%	21	1,033	-28.704%
2026-07-17	20.6500	20.8000	20.3500	20.8000	+4.261%	33	1,033	-25.962%
2026-07-16	19.9500	19.9500	19.9500	19.9500	+1.475%	1	1,050	-22.807%
2026-07-15	19.6500	20.0000	19.6000	19.6600	-3.391%	60	1,050	-21.668%
2026-07-14	22.0000	22.0000	20.3500	20.3500	-9.071%	27	1,038	-24.324%
2026-07-13	21.5500	22.3800	21.3000	22.3800	+3.852%	43	1,043	-31.189%
2026-07-10	21.8000	21.9200	21.5500	21.5500	-2.709%	49	1,036	-28.538%
2026-07-09	22.1500	22.1500	22.1500	22.1500	-3.360%	2	1,010	-30.474%
2026-07-08	22.2000	22.9200	22.2000	22.9200	+6.357%	2	1,010	-32.810%
2026-07-07	21.5500	21.5500	21.5500	21.5500	-7.312%	1	1,009	-28.538%
2026-07-02	23.2500	23.2500	23.2500	23.2500	-0.641%	20	1,010	-33.763%
2026-07-01	23.4000	23.4000	23.4000	23.4000	+4.839%	1	1,010	-34.188%
2026-06-25	22.3700	22.3800	22.3200	22.3200	-7.959%	28	1,010	-31.004%
2026-06-18	24.2500	24.2500	24.2500	24.2500	-2.414%	2	1,010	-36.495%
2026-06-16	24.3200	24.8500	24.3200	24.8500	-8.303%	25	1,010	-38.028%
2026-06-15	27.0500	27.2500	26.8700	27.1000	-4.071%	39	1,010	-43.173%
2026-06-12	28.2500	28.2500	28.2500	28.2500	-8.871%	1	1,017	-45.487%
2026-06-08	31.0000	31.0000	31.0000	31.0000	+0.977%	10	1,017	-50.323%
2026-06-05	31.5000	31.5000	30.7000	30.7000	-1.854%	2	1,009	-49.837%
2026-06-04	33.0000	33.0000	31.2800	31.2800	-13.352%	5	1,009	-50.767%
2026-06-02	36.1000	36.1000	36.1000	36.1000	+1.690%	2	1,013	-57.341%
2026-05-27	35.5000	35.5000	35.5000	35.5000	+8.067%	2	1,013	-56.620%
2026-05-26	32.7000	33.2000	32.7000	32.8500	-6.143%	12	1,011	-53.120%
2026-05-13	35.0000	35.0000	35.0000	35.0000	+2.941%	2	1,012	-56.000%
2026-05-12	36.0000	36.0500	34.0000	34.0000	-3.901%	4	1,012	-54.706%
2026-05-08	35.3800	35.3800	35.3600	35.3800	+16.000%	45	1,012	-56.473%
2026-05-01	30.5000	30.5000	30.5000	30.5000	-1.358%	25	986	-49.508%
2026-04-20	30.9200	30.9200	30.9200	30.9200	-4.332%	1	986	-50.194%
2026-04-13	32.3200	32.3200	32.3200	32.3200	-2.797%	20	986	-52.351%
2026-04-10	33.1000	33.2500	33.1000	33.2500	-2.891%	12	986	-53.684%
2026-04-08	34.2400	34.2400	34.2400	34.2400	-10.013%	3	988	-55.023%
2026-04-07	38.0500	38.0500	38.0500	38.0500	-19.675%	3	988	-59.527%
2026-03-27	47.3700	47.3700	47.3700	47.3700	+15.537%	5	985	-67.490%
2026-03-24	41.0000	41.0000	41.0000	41.0000	-6.499%	25	987	-62.439%
2026-03-20	43.8500	43.8500	43.8500	43.8500	+0.921%	1	962	-64.880%
2026-03-18	43.5000	43.6000	43.4500	43.4500	-0.344%	10	962	-64.557%
2026-03-17	43.5500	43.6000	43.5500	43.6000	-8.499%	2	958	-64.679%
2026-03-13	47.6500	47.6500	47.6500	47.6500	+1.189%	1	957	-67.681%
2026-03-12	48.2000	48.2100	47.0900	47.0900	+8.129%	3	957	-67.297%
2026-03-11	43.5500	43.5500	43.5500	43.5500	+0.230%	1	959	-64.638%
2026-03-10	43.4500	43.4500	43.4500	43.4500	-5.564%	10	958	-64.557%
2026-03-09	45.9600	46.0100	45.9600	46.0100	+0.877%	20	948	-66.529%
2026-03-06	45.1600	45.6100	45.1600	45.6100	+8.081%	2	965	-66.235%
2026-03-05	41.1400	42.2000	41.1400	42.2000	+2.452%	753	965	-63.507%
2026-03-03	41.2000	41.2000	41.1900	41.1900	+0.956%	5	405	-62.612%
2026-02-27	40.8000	40.8000	40.8000	40.8000	+9.471%	1	400	-62.255%
2026-02-26	37.2500	37.2700	37.2500	37.2700	-8.337%	2	400	-58.680%
2026-02-23	40.6600	40.6600	40.6600	40.6600	+13.575%	15	399	-62.125%
2026-02-20	35.8000	35.8000	35.8000	35.8000	-6.234%	1	414	-56.983%
2026-02-17	38.1800	38.1800	38.1800	38.1800	-3.170%	3	414	-59.665%
2026-02-12	35.6500	39.5500	35.6500	39.4300	+9.528%	7	417	-60.943%
2026-02-11	31.5000	36.0000	31.4500	36.0000	+8.926%	157	418	-57.222%
2026-02-10	33.1000	33.2500	32.9500	33.0500	+9.546%	42	375	-53.404%
2026-02-09	30.8500	30.9200	30.1700	30.1700	+0.033%	21	364	-48.956%
2026-02-06	30.5500	30.5500	30.1600	30.1600	-15.042%	2	354	-48.939%
2026-02-05	35.4000	35.5000	35.4000	35.5000	+11.111%	3	353	-56.620%
2026-02-04	31.7200	31.9500	31.7200	31.9500	-14.913%	3	355	-51.800%
2026-01-28	37.5500	37.5500	37.5500	37.5500	-0.530%	2	356	-58.988%
2026-01-27	37.7000	37.7500	37.7000	37.7500	+2.027%	2	356	-59.205%
2026-01-26	37.0000	37.0000	37.0000	37.0000	-1.596%	1	357	-58.378%
2026-01-23	37.6000	37.6000	37.6000	37.6000	+15.692%	3	357	-59.043%
2026-01-13	32.5000	32.5000	32.5000	32.5000	+4.502%	1	357	-52.615%
2026-01-12	31.5500	31.5500	31.1000	31.1000	+5.782%	4	356	-50.482%
2026-01-08	29.4000	29.4000	29.4000	29.4000	+3.339%	1	354	-47.619%
2026-01-06	28.4500	28.4500	28.4500	28.4500	-0.594%	1	354	-45.870%
2026-01-05	28.8200	28.8200	28.6200	28.6200	-5.669%	2	354	-46.191%
2025-12-26	30.3400	30.3400	30.3400	30.3400	+0.066%	1	354	-49.242%
2025-12-24	30.3200	30.3200	30.3200	30.3200	-5.575%	1	355	-49.208%
2025-12-22	32.3300	32.3300	32.1100	32.1100	-8.545%	21	355	-52.040%
2025-12-18	35.1100	35.1100	35.1100	35.1100	+4.900%	1	358	-56.138%
2025-12-15	32.9500	33.4700	32.9500	33.4700	0.000%	22	359	-53.989%
2025-12-12	33.2500	33.4700	33.2500	33.4700	-5.930%	7	359	-53.989%
2025-12-11	35.2500	35.6000	35.2500	35.5800	-4.355%	12	359	-56.717%
2025-12-10	39.9500	39.9500	37.2000	37.2000	-5.344%	34	353	-58.602%
2025-12-09	39.3000	39.3000	39.3000	39.3000	+14.311%	2	322	-60.814%
2025-12-08	34.5000	34.5000	34.3800	34.3800	-5.159%	2	322	-55.207%
2025-12-03	36.2300	36.3000	36.2000	36.2500	+0.277%	10	322	-57.517%
2025-12-02	35.5000	36.1500	35.4500	36.1500	-10.895%	33	319	-57.400%
2025-11-24	40.5500	40.9700	40.5500	40.5700	+3.127%	30	308	-62.041%
2025-11-20	36.2200	39.3400	36.2200	39.3400	+2.581%	101	318	-60.854%
2025-11-19	38.3500	38.3500	38.3500	38.3500	-1.236%	1	220	-59.844%
2025-11-17	38.0500	38.8500	38.0500	38.8300	+9.689%	59	220	-60.340%
2025-11-07	35.4000	35.4000	35.4000	35.4000	-0.478%	2	190	-56.497%
2025-11-04	35.5700	35.5700	35.5700	35.5700	-3.735%	10	192	-56.705%
2025-10-29	36.6000	36.9500	36.6000	36.9500	+0.408%	11	182	-58.322%
2025-10-27	36.8000	36.8000	36.8000	36.8000	-4.416%	1	171	-58.152%
2025-10-24	38.5000	38.5000	38.5000	38.5000	+1.717%	10	171	-60.000%
2025-10-21	37.9800	37.9800	37.8500	37.8500	-3.321%	2	181	-59.313%
2025-10-20	39.1500	39.1500	39.1500	39.1500	+12.824%	1	182	-60.664%
2025-10-15	34.7000	34.7000	34.7000	34.7000	-7.933%	1	182	-55.620%
2025-10-14	38.5400	38.5400	37.6900	37.6900	+3.686%	5	181	-59.140%
2025-10-13	35.9000	36.3500	35.8500	36.3500	-4.843%	3	182	-57.634%
2025-10-10	37.9500	38.2000	37.9500	38.2000	+8.277%	15	181	-59.686%
2025-10-08	35.2800	35.2800	35.2800	35.2800	-1.176%	3	172	-56.349%
2025-10-02	35.7600	35.7600	35.7000	35.7000	+6.695%	2	169	-56.863%
2025-09-30	33.4600	33.4600	33.4600	33.4600	+2.168%	7	170	-53.975%
2025-09-29	32.7500	32.7500	32.7500	32.7500	-1.681%	1	163	-52.977%
2025-09-22	33.3100	33.3100	33.3100	33.3100	+0.939%	1	164	-53.768%
2025-09-19	33.0000	33.0000	33.0000	33.0000	-2.655%	9	165	-53.333%
2025-09-18	33.9000	33.9000	33.9000	33.9000	-1.739%	1	165	-54.572%
2025-09-17	34.2600	34.5000	34.2600	34.5000	0.000%	13	165	-55.362%
2025-09-15	34.5000	34.5000	34.5000	34.5000	-1.061%	2	156	-55.362%
2025-09-12	35.2100	35.2100	34.8700	34.8700	-1.775%	3	158	-55.836%
2025-09-11	36.1900	36.2000	35.5000	35.5000	-5.055%	6	158	-56.620%
2025-09-10	37.9000	37.9000	37.0700	37.3900	-2.197%	11	154	-58.813%
2025-09-09	38.2300	38.2300	38.2300	38.2300	-4.425%	4	145	-59.717%
2025-09-08	40.0000	40.0000	40.0000	40.0000	+1.138%	1	149	-61.500%
2025-09-05	40.1000	40.1000	39.5500	39.5500	+10.753%	5	149	-61.062%
2025-09-04	35.8500	35.8500	35.7100	35.7100	-6.641%	2	148	-56.875%
2025-09-03	38.2500	38.2500	38.2500	38.2500	+1.567%	1	149	-59.739%
2025-09-02	37.6600	37.6600	37.6600	37.6600	+0.695%	1	148	-59.108%
2025-08-29	37.4000	37.4000	37.4000	37.4000	+1.907%	1	146	-58.824%
2025-08-28	36.7000	36.7000	36.7000	36.7000	-1.344%	1	146	-58.038%
2025-08-27	37.2800	37.2800	37.2000	37.2000	-2.260%	5	145	-58.602%
2025-08-26	38.0600	38.0600	38.0600	38.0600	-1.501%	1	144	-59.538%
2025-08-22	38.6500	38.6500	38.6400	38.6400	-5.756%	2	143	-60.145%
2025-08-19	41.0000	41.0000	41.0000	41.0000	-1.229%	5	141	-62.439%
2025-08-18	41.5100	41.5100	41.5100	41.5100	+5.355%	1	136	-62.901%
2025-08-14	39.4000	39.4000	39.4000	39.4000	-5.311%	2	135	-60.914%
2025-08-06	41.6100	41.6100	41.6100	41.6100	-1.070%	7	135	-62.990%
2025-08-01	42.0600	42.0600	42.0600	42.0600	+11.891%	1	135	-63.386%
2025-07-30	37.5900	37.5900	37.5900	37.5900	-3.119%	1	136	-59.032%
2025-07-29	36.8000	38.8000	36.8000	38.8000	+2.646%	31	135	-60.309%
2025-07-28	37.8000	37.8000	37.8000	37.8000	-0.264%	2	140	-59.259%
2025-07-25	38.3100	38.3100	37.9000	37.9000	-2.320%	8	138	-59.367%
2025-07-23	38.8800	38.9000	38.8000	38.8000	-3.194%	8	136	-60.309%
2025-07-22	40.0800	40.0800	40.0800	40.0800	-1.281%	1	131	-61.577%
2025-07-21	40.0000	40.6000	40.0000	40.6000	-4.381%	6	130	-62.069%
2025-07-14	42.4600	42.4600	42.4600	42.4600	-0.094%	1	128	-63.731%
2025-07-10	42.5000	42.5000	42.5000	42.5000	+4.990%	2	129	-63.765%
2025-07-07	40.0000	40.5700	39.9900	40.4800	+2.429%	105	128	-61.957%
2025-07-03	40.0700	40.0700	39.4800	39.5200	-6.462%	27	56	-61.032%
2025-07-02	42.8900	42.8900	41.8000	42.2500	-2.695%	17	56	-63.550%
2025-07-01	43.4200	43.4200	43.3800	43.4200	-6.604%	10	45	-64.532%
2025-06-24	46.4900	46.4900	46.4900	46.4900	-14.619%	6	35	-66.875%
2025-06-13	54.2500	54.4500	54.2500	54.4500	+5.075%	4	29	-71.717%
2025-06-11	51.8200	51.8200	51.8200	51.8200	-4.830%	1	29	-70.282%
2025-06-02	54.4000	54.4500	54.4000	54.4500	-0.275%	2	28	-71.717%
2025-05-27	54.6000	54.6000	54.6000	54.6000	-18.447%	2	27	-71.795%
2025-04-29	67.0500	67.0500	66.9500	66.9500	-1.833%	2	26	-76.998%
2025-04-25	68.1500	68.2000	68.1500	68.2000	-1.088%	4	25	-77.419%
2025-04-24	68.7500	68.9500	68.7500	68.9500	+2.834%	2	25	-77.665%
2025-04-23	66.9000	67.0500	66.9000	67.0500	-10.956%	2	25	-77.032%
2025-04-17	75.7500	75.9000	75.2500	75.3000	-2.839%	4	26	-79.548%
2025-04-16	77.1000	77.7500	76.8500	77.5000	-12.132%	24	26	-80.129%
2025-04-09	88.2000	88.2000	88.2000	88.2000	-1.453%	7	25	-82.540%
2025-04-08	89.5000	89.5000	89.5000	89.5000	+40.063%	18	18	-82.793%
2025-03-27	63.9000	63.9000	63.9000	63.9000	+6.946%	20	20	-75.900%
2025-03-26	59.7500	59.7500	59.7500	59.7500	-12.557%	20	20	-74.226%
2025-03-07	68.3300	68.3300	68.3300	68.3300	0.000%	80	40	-77.462%