Dark

JPM20271217P310
JPM Dec 17 2027 310.00 Put (JPM271217P00310000)
option OPRA

EOD

Aug 13, 2026

17.95+2.396%(+0.42)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	18.1500	18.1500	17.9500	17.9500	+2.396%	11	552	0.000%
2026-08-12	17.5300	17.5300	17.5300	17.5300	-4.883%	1	550	+2.396%
2026-08-11	18.4300	18.4300	18.4300	18.4300	-5.729%	10	550	-2.604%
2026-08-10	19.7300	19.7300	19.5500	19.5500	+0.359%	13	550	-8.184%
2026-08-06	19.4800	19.4800	19.4800	19.4800	+2.043%	2	550	-7.854%
2026-08-04	19.0900	19.0900	19.0900	19.0900	-13.385%	1	550	-5.972%
2026-07-29	21.4900	22.0400	21.4900	22.0400	+2.894%	3	550	-18.557%
2026-07-28	21.1400	21.4200	21.1400	21.4200	-9.811%	2	549	-16.200%
2026-07-17	23.7000	23.7500	23.7000	23.7500	+3.939%	30	549	-24.421%
2026-07-15	23.0900	23.1000	22.8500	22.8500	-4.193%	12	549	-21.444%
2026-07-14	23.8500	23.8500	23.8500	23.8500	-4.024%	2	543	-24.738%
2026-07-10	25.0500	25.0500	24.7500	24.8500	-1.934%	29	542	-27.767%
2026-07-08	25.3400	25.3400	25.3400	25.3400	+3.852%	1	530	-29.163%
2026-07-07	24.8000	24.8000	24.3000	24.4000	-10.786%	4	530	-26.434%
2026-06-29	27.3500	27.3500	27.3500	27.3500	-3.425%	3	528	-34.369%
2026-06-26	28.0500	28.3200	28.0500	28.3200	+8.298%	6	528	-36.617%
2026-06-23	26.1500	26.1500	26.1500	26.1500	-5.664%	1	525	-31.358%
2026-06-16	29.0800	29.0800	27.7200	27.7200	-10.436%	2	525	-35.245%
2026-06-15	30.9500	30.9500	30.9500	30.9500	-12.199%	1	524	-42.003%
2026-06-08	35.0000	35.4000	35.0000	35.2500	-2.436%	123	525	-49.078%
2026-06-04	36.0000	36.1300	36.0000	36.1300	-9.923%	2	441	-50.318%
2026-06-02	40.0000	40.1100	40.0000	40.1100	+7.678%	2	442	-55.248%
2026-05-26	37.2000	37.3500	37.2000	37.2500	-7.200%	5	443	-51.812%
2026-05-11	40.1400	40.1400	40.1400	40.1400	+7.729%	20	440	-55.282%
2026-05-08	37.2600	37.2600	37.2600	37.2600	+5.792%	23	460	-51.825%
2026-05-07	35.2200	35.2200	35.2200	35.2200	+2.742%	25	460	-49.035%
2026-05-06	34.2800	34.2800	34.2800	34.2800	-7.176%	25	485	-47.637%
2026-05-05	36.9300	36.9300	36.9300	36.9300	+1.456%	25	510	-51.395%
2026-05-04	36.4000	36.4000	36.4000	36.4000	+3.145%	25	532	-50.687%
2026-05-01	35.2900	35.2900	35.2900	35.2900	+0.541%	25	532	-49.136%
2026-04-30	36.8200	36.8200	35.1000	35.1000	-2.446%	26	532	-48.860%
2026-04-29	36.8000	36.8000	35.9800	35.9800	+2.536%	27	557	-50.111%
2026-04-28	35.0900	35.0900	35.0900	35.0900	-4.047%	25	582	-48.846%
2026-04-27	36.3500	36.5700	36.3500	36.5700	-1.641%	27	582	-50.916%
2026-04-24	37.1700	37.1800	37.1700	37.1800	+1.724%	20	607	-51.721%
2026-04-23	36.5500	36.5500	36.5500	36.5500	+4.101%	3	607	-50.889%
2026-04-17	35.1100	35.1100	35.1100	35.1100	-6.248%	1	604	-48.875%
2026-04-10	37.4500	37.4500	37.4500	37.4500	-16.962%	1	604	-52.069%
2026-04-07	45.0900	45.1000	45.0900	45.1000	-10.693%	6	605	-60.200%
2026-03-27	50.5000	50.5000	50.5000	50.5000	+2.851%	10	611	-64.455%
2026-03-17	49.1000	49.1000	49.1000	49.1000	-7.966%	2	621	-63.442%
2026-03-09	51.3500	53.3500	51.2500	53.3500	+25.235%	24	621	-66.354%
2026-02-17	42.6000	42.6000	42.6000	42.6000	-4.484%	1	628	-57.864%
2026-02-13	44.6000	44.6000	44.6000	44.6000	+25.811%	2	629	-59.753%
2026-02-11	35.5500	35.6800	35.4500	35.4500	-4.576%	54	629	-49.365%
2026-02-10	34.7000	37.2000	34.7000	37.1500	+7.061%	4	627	-51.682%
2026-02-09	34.6500	34.7000	34.6500	34.7000	-13.874%	2	627	-48.271%
2026-01-30	40.3000	40.3000	40.2900	40.2900	-4.639%	20	626	-55.448%
2026-01-28	42.2500	42.2500	42.2500	42.2500	+8.780%	2	631	-57.515%
2026-01-15	38.8400	38.8400	38.8400	38.8400	-4.453%	1	631	-53.785%
2026-01-14	40.6500	40.6500	40.6500	40.6500	+18.860%	1	630	-55.843%
2026-01-07	34.2000	34.2000	34.2000	34.2000	+7.009%	10	630	-47.515%
2026-01-06	31.9600	31.9600	31.9600	31.9600	-7.763%	5	620	-43.836%
2025-12-23	34.6500	34.6500	34.6500	34.6500	-9.883%	5	625	-48.196%
2025-12-19	38.5500	38.7200	38.3600	38.4500	0.000%	60	620	-53.316%
2025-12-17	38.4500	38.4500	38.4500	38.4500	+3.639%	1	614	-53.316%
2025-12-15	37.1000	37.2700	37.1000	37.1000	-8.463%	51	614	-51.617%
2025-12-11	39.1500	40.5500	39.1500	40.5300	+8.167%	44	615	-55.712%
2025-12-09	37.4700	37.4700	37.4700	37.4700	-2.802%	3	594	-52.095%
2025-12-08	38.5500	38.5500	38.5500	38.5500	+2.200%	1	594	-53.437%
2025-12-04	37.9000	37.9000	37.7200	37.7200	-7.549%	2	594	-52.413%
2025-12-03	40.7000	40.8000	40.7000	40.8000	+2.513%	10	595	-56.005%
2025-12-02	39.9500	40.0000	39.8000	39.8000	+2.051%	33	590	-54.899%
2025-12-01	39.1500	39.1500	39.0000	39.0000	+1.036%	2	586	-53.974%
2025-11-28	38.5000	38.6000	38.5000	38.6000	-14.127%	2	585	-53.497%
2025-11-24	44.9300	45.0000	44.9300	44.9500	+20.187%	3	585	-60.067%
2025-11-12	37.4000	37.4000	37.4000	37.4000	-2.983%	1	587	-52.005%
2025-11-10	38.5500	38.5500	38.5500	38.5500	-0.951%	1	587	-53.437%
2025-11-05	40.6000	40.6000	38.9200	38.9200	-10.343%	2	586	-53.880%
2025-10-21	42.9800	43.4100	42.9800	43.4100	-3.297%	2	585	-58.650%
2025-10-16	44.8900	44.8900	44.8900	44.8900	+3.267%	1	586	-60.013%
2025-10-14	45.0500	45.3800	43.4700	43.4700	+6.937%	5	586	-58.707%
2025-10-13	40.6500	40.6500	40.6500	40.6500	-1.095%	1	584	-55.843%
2025-10-09	40.9200	41.1000	40.9200	41.1000	+1.985%	2	584	-56.326%
2025-10-08	40.3000	40.3000	40.3000	40.3000	+1.129%	1	583	-55.459%
2025-10-07	36.1300	40.5500	36.1300	39.8500	-0.125%	3	581	-54.956%
2025-10-06	39.9000	39.9000	39.9000	39.9000	+3.636%	1	581	-55.013%
2025-10-01	38.5000	38.5000	38.5000	38.5000	+5.335%	1	580	-53.377%
2025-09-26	36.5500	36.5500	36.5500	36.5500	-3.562%	1	579	-50.889%
2025-09-24	37.9000	37.9000	37.8000	37.9000	-0.263%	27	578	-52.639%
2025-09-18	38.0000	38.0000	38.0000	38.0000	-1.554%	1	572	-52.763%
2025-09-16	38.6000	38.6000	38.6000	38.6000	-7.456%	2	572	-53.497%
2025-09-10	41.7100	41.7100	41.7100	41.7100	-4.837%	1	572	-56.965%
2025-09-05	43.8300	43.8300	43.8300	43.8300	+9.030%	1	571	-59.046%
2025-09-04	40.2000	40.2000	40.2000	40.2000	-3.342%	2	571	-55.348%
2025-08-27	41.7000	42.0200	41.5900	41.5900	-9.192%	6	569	-56.841%
2025-08-15	45.8000	45.8000	45.8000	45.8000	+8.531%	2	568	-60.808%
2025-07-30	42.3500	42.6500	42.2000	42.2000	-2.989%	15	567	-57.464%
2025-07-29	42.7000	43.5000	42.7000	43.5000	+2.233%	47	567	-58.736%
2025-07-28	42.7000	42.7000	42.5500	42.5500	-4.810%	2	571	-57.814%
2025-07-23	44.7000	44.7000	44.7000	44.7000	-1.325%	2	572	-59.843%
2025-07-22	45.3100	45.3100	45.3000	45.3000	+0.443%	2	572	-60.375%
2025-07-21	45.1800	45.1800	45.1000	45.1000	-0.770%	2	572	-60.200%
2025-07-18	45.4500	45.4500	45.4500	45.4500	-4.215%	1	572	-60.506%
2025-07-14	47.0000	47.4500	47.0000	47.4500	-2.084%	3	571	-62.171%
2025-07-11	48.5000	48.5000	48.4600	48.4600	+0.853%	2	571	-62.959%
2025-07-10	48.1500	48.1500	48.0500	48.0500	-5.562%	2	571	-62.643%
2025-07-08	48.8700	50.9000	48.8500	50.8800	+10.850%	12	571	-64.721%
2025-07-07	44.7400	45.9000	44.3500	45.9000	-2.382%	214	572	-60.893%
2025-07-02	47.0200	47.0200	47.0200	47.0200	-16.616%	1	479	-61.825%
2025-06-16	56.6200	56.6200	56.3900	56.3900	-7.406%	2	478	-68.168%
2025-06-05	61.0000	61.0000	60.9000	60.9000	+2.198%	2	478	-70.525%
2025-06-04	59.6000	59.6000	59.5900	59.5900	-1.504%	2	476	-69.877%
2025-06-02	60.3200	60.5000	60.3200	60.5000	-0.412%	2	476	-70.331%
2025-05-29	60.9100	61.0000	60.5900	60.7500	+0.082%	8	476	-70.453%
2025-05-28	60.5000	60.7200	60.4500	60.7000	-5.672%	22	475	-70.428%
2025-05-23	64.3500	64.4000	64.3500	64.3500	+7.072%	8	470	-72.106%
2025-05-21	60.2500	60.2500	60.1000	60.1000	+1.692%	2	470	-70.133%
2025-05-15	59.2000	59.2000	59.1000	59.1000	-0.253%	2	469	-69.628%
2025-05-14	59.3000	59.3000	59.2500	59.2500	-11.830%	2	469	-69.705%
2025-05-05	67.4500	67.4500	66.9500	67.2000	-2.538%	11	469	-73.289%
2025-05-02	68.9500	68.9500	68.9500	68.9500	-4.633%	2	464	-73.967%
2025-05-01	73.7500	73.7500	72.2500	72.3000	-5.180%	8	464	-75.173%
2025-04-30	77.5500	77.6000	76.2500	76.2500	+3.572%	6	460	-76.459%
2025-04-29	73.4500	73.8200	73.4000	73.6200	-15.087%	36	457	-75.618%
2025-04-21	86.7000	86.7000	86.7000	86.7000	+4.144%	6	439	-79.296%
2025-04-17	83.3000	83.3000	83.2500	83.2500	-2.460%	2	435	-78.438%
2025-04-16	85.3000	85.3500	85.3000	85.3500	+5.736%	8	435	-78.969%
2025-04-15	81.2900	81.4400	80.7200	80.7200	-3.905%	6	431	-77.763%
2025-04-09	84.0000	84.0000	84.0000	84.0000	-14.764%	1	428	-78.631%
2025-04-08	98.3500	98.5500	98.3500	98.5500	-3.947%	2	427	-81.786%
2025-04-04	101.8400	102.6000	98.9000	102.6000	+22.698%	108	427	-82.505%
2025-04-03	83.6200	83.6200	83.6200	83.6200	+17.941%	2	439	-78.534%
2025-03-27	70.9000	70.9000	70.9000	70.9000	+6.938%	20	437	-74.683%
2025-03-26	66.3000	66.3000	66.3000	66.3000	-19.294%	20	417	-72.926%
2025-03-14	82.1500	82.1500	82.1500	82.1500	-4.643%	90	397	-78.150%
2025-03-13	86.1500	86.1500	86.1500	86.1500	+0.949%	50	302	-79.164%
2025-03-12	85.3400	85.3400	85.3400	85.3400	-1.500%	75	302	-78.966%
2025-03-11	86.6400	86.6400	86.6400	86.6400	+2.630%	75	227	-79.282%
2025-03-10	82.4200	85.2700	82.4200	84.4200	+10.483%	77	152	-78.737%
2025-03-07	76.4100	76.4100	76.4100	76.4100	0.000%	150	75	-76.508%